KissMeData/440790/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	2130	2150	2185	2115	24656	52374535	00	0.00	N	2	15
3	20241118	2115	2180	2180	2080	130200	273933065	00	0.00	N	5	-15
4	20241111	2130	2200	2205	2125	48047	103389580	00	0.00	N	5	-55
5	20241104	2185	2200	2210	2170	13760	30182210	00	0.00	N	3	0
6	20241028	2185	2190	2205	2175	13580	29815490	00	0.00	N	5	-5
7	20241021	2190	2180	2190	2160	20389	44338725	00	0.00	N	2	5
8	20241014	2185	2200	2210	2140	16315	35381950	00	0.00	N	5	-10
9	20241007	2195	2205	2215	2095	70875	152850960	00	0.00	N	5	-10
10	20240930	2205	2180	2215	2155	15913	34819945	00	0.00	N	2	25
11	20240923	2180	2195	2200	2150	8167	17697390	00	0.00	N	3	0
12	20240919	2180	2215	2215	2125	83804	179967905	00	0.00	N	5	-35
13	20240909	2215	2250	2250	2190	80297	176902820	00	0.00	N	5	-10
14	20240902	2225	2225	2240	2160	30508	66713405	00	0.00	N	2	25
15	20240826	2200	2245	2245	2150	47126	102970645	00	0.00	N	5	-40
16	20240819	2240	2265	2280	2175	57768	128702975	00	0.00	N	5	-30
17	20240812	2270	2285	2285	2215	33081	74019655	00	0.00	N	5	-20
18	20240805	2290	2260	2295	2130	79008	174841890	00	0.00	N	2	25
19	20240729	2265	2340	2340	2250	25467	58170210	00	0.00	N	5	-85
20	20240722	2350	2360	2370	2315	16624	38868820	00	0.00	N	5	-15
21	20240715	2365	2360	2385	2315	30877	72317315	00	0.00	N	3	0
22	20240708	2365	2395	2395	2350	11533	27310045	00	0.00	N	5	-25
23	20240701	2390	2365	2400	2325	39115	92667190	00	0.00	N	2	30
24	20240624	2360	2360	2365	2265	30384	70983310	00	0.00	N	5	-5
25	20240617	2365	2355	2365	2305	17611	41071895	00	0.00	N	2	20
26	20240610	2345	2345	2355	2305	9836	23055090	00	0.00	N	2	5
27	20240603	2340	2290	2350	2220	19092	43649640	00	0.00	N	2	50
28	20240527	2290	2295	2310	2210	48887	109266095	00	0.00	N	5	-5
29	20240520	2295	2370	2370	2200	21972	50695055	00	0.00	N	5	-60
30	20240513	2355	2370	2370	2320	22675	53156580	00	0.00	N	5	-15
31	20240507	2370	2420	2430	2300	30953	73396295	00	0.00	N	5	-55
32	20240429	2425	2380	2445	2350	95994	231696570	00	0.00	N	2	45
33	20240422	2380	2310	2380	2295	54105	125900335	00	0.00	N	2	75
34	20240415	2305	2330	2350	2205	63264	145630150	00	0.00	N	5	-10
35	20240408	2315	2295	2350	2295	148750	344788010	00	0.00	N	2	20
36	20240401	2295	2235	2295	2220	71932	162242780	00	0.00	N	2	55
37	20240325	2240	2230	2250	2180	87230	192714975	00	0.00	N	2	10
38	20240318	2230	2255	2260	2190	87199	192947200	00	0.00	N	5	-25
39	20240311	2255	2220	2265	2200	49463	109660110	00	0.00	N	2	35
40	20240304	2220	2320	2320	2205	59506	133531430	00	0.00	N	5	-100
41	20240226	2320	2305	2325	2250	18316	41966105	00	0.00	N	2	20
42	20240219	2300	2250	2325	2230	57107	130217755	00	0.00	N	2	50
43	20240213	2250	2235	2270	2230	35286	79713940	00	0.00	N	2	15
44	20240205	2235	2205	2240	2195	18973	41867030	00	0.00	N	2	35
45	20240129	2200	2245	2250	2190	30296	66927860	00	0.00	N	5	-5
46	20240122	2205	2190	2240	2185	56662	124662290	00	0.00	N	2	15
47	20240115	2190	2170	2225	2170	23286	51070960	00	0.00	N	5	-10
48	20240108	2200	2175	2235	2165	85114	186731550	00	0.00	N	2	50
49	20240102	2150	2125	2155	2120	16053	34230675	00	0.00	N	2	25
50	20231226	2125	2125	2170	2105	11773	25278130	00	0.00	N	5	-15
51	20231218	2140	2140	2155	2080	9817	20781430	00	0.00	N	2	5
52	20231211	2135	2115	2145	2095	34297	72270000	00	0.00	N	2	35
53	20231204	2100	2145	2160	2080	39659	83289330	00	0.00	N	5	-45
54	20231127	2145	2120	2165	2095	14024	29814645	00	0.00	N	2	25
55	20231120	2120	2075	2120	2075	24028	50513250	00	0.00	N	2	30
56	20231113	2090	2075	2140	2070	76546	160183515	00	0.00	N	3	0
57	20231106	2090	2090	2120	2060	14986	31291360	00	0.00	N	5	-5
58	20231030	2095	2075	2095	2075	9455	19670440	00	0.00	N	2	5
59	20231023	2090	2120	2245	2070	77357	163744570	00	0.00	N	5	-40
60	20231016	2130	2110	2145	2095	9107	19284330	00	0.00	N	2	35
61	20231010	2095	2125	2145	2095	11282	23884635	00	0.00	N	5	-45
62	20231004	2140	2135	2145	2110	4094	8719500	00	0.00	N	2	5
63	20230925	2135	2110	2135	2090	27544	58077755	00	0.00	N	2	25
64	20230918	2110	2100	2125	2085	48062	101693110	00	0.00	N	5	-10
65	20230911	2120	2125	2130	2100	7434	15707685	00	0.00	N	2	10
66	20230904	2110	2090	2125	2070	66151	138040880	00	0.00	N	5	-10
67	20230828	2120	2070	2120	2065	46975	98007260	00	0.00	N	2	35
68	20230821	2085	2070	2090	2065	14958	30974180	00	0.00	N	2	5
69	20230814	2080	2090	2110	2065	89311	186445590	00	0.00	N	5	-5
70	20230807	2085	2105	2120	2065	42281	88174040	00	0.00	N	5	-35
71	20230731	2120	2120	2135	2095	35514	74962825	00	0.00	N	5	-15
72	20230724	2135	2140	2150	2110	85042	181281070	00	0.00	N	5	-5
73	20230717	2140	2160	2185	2135	75462	163056685	00	0.00	N	5	-25
74	20230710	2165	2160	2195	2150	190685	412903305	00	0.00	N	5	-20
75	20230703	2185	2175	2470	2160	2649923	6022150615	00	0.00	N	5	-5
76	20230626	2190	2180	2205	2165	46357	101414280	00	0.00	N	5	-10
77	20230619	2200	2175	2205	2160	70023	153467545	00	0.00	N	2	5
78	20230612	2195	2165	2205	2160	77686	169711100	00	0.00	N	2	20
79	20230605	2175	2125	2175	2125	41581	89688265	00	0.00	N	2	50
80	20230530	2125	2110	2135	2105	25888	54808000	00	0.00	N	2	5
81	20230522	2120	2105	2125	2095	57421	121139860	00	0.00	N	3	0
82	20230515	2120	2115	2140	2105	42909	90576450	00	0.00	N	5	-10
83	20230508	2130	2110	2135	2090	52215	110090665	00	0.00	N	2	30
84	20230502	2100	2085	2115	2085	34766	72965170	00	0.00	N	5	-5
85	20230424	2105	2095	2130	2070	52489	109740285	00	0.00	N	2	15
86	20230417	2090	2055	2095	2055	52024	108262305	00	0.00	N	2	10
87	20230410	2080	2065	2085	2055	47755	98645270	00	0.00	N	3	0
88	20230403	2080	2070	2095	2055	31471	65078505	00	0.00	N	2	15
89	20230327	2065	2050	2065	2015	36197	73839625	00	0.00	N	2	5
90	20230320	2060	2050	2075	2035	16690	34132540	00	0.00	N	2	10
91	20230313	2050	2075	2100	2040	21815	44733760	00	0.00	N	5	-25
92	20230306	2075	2085	2105	2050	56496	116755170	00	0.00	N	3	0
93	20230227	2075	2070	2125	2055	54023	112343480	00	0.00	N	5	-25
94	20230220	2100	2100	2120	2075	62435	130576020	00	0.00	N	2	10
95	20230213	2090	2045	2250	2040	469952	998874370	00	0.00	N	2	45
96	20230206	2045	2035	2055	2035	47939	97718775	00	0.00	N	2	15
97	20230130	2030	2015	2035	2005	110937	224562485	00	0.00	N	2	15
98	20230125	2015	2010	2020	2010	44364	89396730	00	0.00	N	2	5
99	20230116	2010	2020	2020	2010	49862	100525700	00	0.00	N	5	-10
100	20230109	2020	2005	2020	2005	58166	116967300	00	0.00	N	2	15
101	20230102	2005	1995	2010	1995	58681	117560245	00	0.00	N	2	10
102	20221226	1995	2000	2005	1990	21088	42155925	00	0.00	N	5	-5
103	20221219	2000	1995	2000	1995	81259	162307160	00	0.00	N	2	5
104	20221212	1995	1995	2005	1985	110640	220548055	00	0.00	N	2	5
105	20221205	1990	1995	2000	1980	57187	113883470	00	0.00	N	2	5
106	20221128	1985	1995	2000	1980	50477	100473610	00	0.00	N	5	-15
107	20221121	2000	1995	2005	1985	240006	478528370	00	0.00	N	3	0
108	20221114	2000	2000	2005	1990	162535	324573085	00	0.00	N	2	5
109	20221107	1995	1960	2000	1960	248811	493269245	00	0.00	N	2	35
110	20221102	1960	2000	2000	1955	1469148	2919307680	00	0.00	N	2	1960