KissMeData/400840/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240715	2105	2105	2110	2100	437216	918935250	00	0.00	N	5	-5
3	20240708	2110	2100	2110	2095	311617	654759360	00	0.00	N	2	10
4	20240701	2100	2095	2110	2095	318222	667912200	00	0.00	N	2	5
5	20240624	2095	2095	2100	2090	398795	835386705	00	0.00	N	3	0
6	20240617	2095	2090	2100	2085	324847	680413050	00	0.00	N	3	0
7	20240610	2095	2090	2100	2080	119850	250406385	00	0.00	N	2	5
8	20240603	2090	2095	2100	2075	260785	543423300	00	0.00	N	3	0
9	20240527	2090	2090	2095	2085	86126	179842240	00	0.00	N	2	5
10	20240520	2085	2090	2095	2085	87530	182624190	00	0.00	N	5	-5
11	20240513	2090	2090	2095	2080	108736	226902055	00	0.00	N	3	0
12	20240507	2090	2100	2100	2085	23208	48462360	00	0.00	N	5	-10
13	20240429	2100	2085	2100	2080	80152	167599205	00	0.00	N	2	20
14	20240422	2080	2090	2090	2080	71507	148961600	00	0.00	N	5	-10
15	20240415	2090	2080	2095	2075	69822	145706430	00	0.00	N	3	0
16	20240408	2090	2080	2095	2065	202657	421318780	00	0.00	N	2	5
17	20240401	2085	2085	2090	2065	163603	339604455	00	0.00	N	3	0
18	20240325	2085	2095	2105	2070	107875	225484835	00	0.00	N	5	-10
19	20240318	2095	2095	2100	2070	46612	97090735	00	0.00	N	5	-5
20	20240311	2100	2150	2150	2070	51407	107681275	00	0.00	N	5	-25
21	20240304	2125	2190	2190	2110	43434	93262870	00	0.00	N	5	-70
22	20240226	2195	2195	2200	2140	44085	96214940	00	0.00	N	3	0
23	20240219	2195	2180	2205	2155	97395	213667145	00	0.00	N	2	15
24	20240213	2180	2160	2180	2135	153424	330067865	00	0.00	N	2	20
25	20240205	2160	2170	2230	2115	48596	104566410	00	0.00	N	5	-10
26	20240129	2170	2140	2175	2130	24536	52697180	00	0.00	N	2	35
27	20240122	2135	2110	2150	2105	44225	94161120	00	0.00	N	2	25
28	20240115	2110	2145	2165	2100	66724	141986235	00	0.00	N	5	-10
29	20240108	2120	2105	2150	2080	19937	42219020	00	0.00	N	2	30
30	20240102	2090	2105	2120	2065	7750	16104605	00	0.00	N	5	-10
31	20231226	2100	2055	2110	2055	42610	88858110	00	0.00	N	2	45
32	20231218	2055	2055	2065	2040	13142	26876185	00	0.00	N	2	5
33	20231211	2050	2070	2075	2040	20246	41496670	00	0.00	N	5	-20
34	20231204	2070	2100	2115	2050	9418	19422715	00	0.00	N	5	-55
35	20231127	2125	2080	2125	2075	10749	22451585	00	0.00	N	2	55
36	20231120	2070	2055	2080	2035	29403	60255640	00	0.00	N	2	15
37	20231113	2055	2050	2070	2045	27135	55732880	00	0.00	N	5	-10
38	20231106	2065	2045	2085	2035	54364	111482025	00	0.00	N	2	20
39	20231030	2045	2060	2085	2035	64468	132021700	00	0.00	N	5	-40
40	20231023	2085	2095	2105	2065	12891	26778955	00	0.00	N	5	-20
41	20231016	2105	2095	2145	2090	5687	11991715	00	0.00	N	2	10
42	20231010	2095	2150	2170	2080	14580	30625730	00	0.00	N	5	-75
43	20231004	2170	2115	2180	2085	57484	124780250	00	0.00	N	2	50
44	20230925	2120	2085	2125	2085	3654	7690525	00	0.00	N	2	35
45	20230918	2085	2100	2110	2070	25337	53061490	00	0.00	N	3	0
46	20230911	2085	2095	2125	2080	51479	108488250	00	0.00	N	5	-15
47	20230904	2100	2080	2130	2060	44106	92369665	00	0.00	N	2	20
48	20230828	2080	2055	2090	2045	26228	54357590	00	0.00	N	2	20
49	20230821	2060	2065	2065	2030	29748	60759620	00	0.00	N	5	-10
50	20230814	2070	2085	2085	2045	20225	41473575	00	0.00	N	5	-10
51	20230807	2080	2070	2100	2065	49523	103006060	00	0.00	N	3	0
52	20230731	2080	2095	2105	2045	172312	355615930	00	0.00	N	5	-30
53	20230724	2110	2185	2185	2100	55942	118809690	00	0.00	N	5	-65
54	20230717	2175	2190	2205	2155	66316	145616180	00	0.00	N	5	-15
55	20230710	2190	2175	2200	2175	64364	141101960	00	0.00	N	2	5
56	20230703	2185	2180	2210	2165	53989	118454095	00	0.00	N	2	5
57	20230626	2180	2185	2190	2145	42559	92271100	00	0.00	N	3	0
58	20230619	2180	2165	2180	2140	83845	180969160	00	0.00	N	2	25
59	20230612	2155	2170	2175	2140	34592	74532030	00	0.00	N	5	-10
60	20230605	2165	2145	2170	2140	39991	85928590	00	0.00	N	2	25
61	20230530	2140	2130	2145	2110	42748	91101060	00	0.00	N	2	10
62	20230522	2130	2105	2135	2105	41087	87156380	00	0.00	N	2	10
63	20230515	2120	2135	2135	2100	70324	148420215	00	0.00	N	5	-5
64	20230508	2125	2080	2130	2070	69025	144232005	00	0.00	N	2	45
65	20230502	2080	2060	2080	2040	13072	27004140	00	0.00	N	3	0
66	20230424	2080	2060	2095	2040	19887	40987390	00	0.00	N	2	15
67	20230417	2065	2060	2075	2040	53146	109471490	00	0.00	N	2	15
68	20230410	2050	2055	2065	2030	53973	110350720	00	0.00	N	2	10
69	20230403	2040	2040	2070	2020	35876	73213010	00	0.00	N	2	5
70	20230327	2035	2020	2035	2015	114398	232270565	00	0.00	N	2	5
71	20230320	2030	2055	2055	2015	59246	119745825	00	0.00	N	5	-5
72	20230313	2035	2020	2050	2005	17181	34710440	00	0.00	N	2	5
73	20230306	2030	2045	2050	2020	32288	65594340	00	0.00	N	5	-20
74	20230227	2050	2060	2060	2030	26777	54855465	00	0.00	N	5	-10
75	20230220	2060	2060	2070	2040	38071	78459910	00	0.00	N	3	0
76	20230213	2060	2020	2070	2010	30135	61554760	00	0.00	N	2	20
77	20230206	2040	2025	2040	2000	120141	242198460	00	0.00	N	2	25
78	20230130	2015	2055	2055	2010	7656	15476910	00	0.00	N	5	-30
79	20230125	2045	2030	2045	2015	8707	17660975	00	0.00	N	2	20
80	20230116	2025	2020	2025	2000	69863	140599020	00	0.00	N	2	5
81	20230109	2020	2010	2020	2000	14376	28871395	00	0.00	N	2	10
82	20230102	2010	2035	2035	1995	41792	83633225	00	0.00	N	5	-10
83	20221226	2020	1995	2030	1995	13473	27131515	00	0.00	N	2	10
84	20221219	2010	2020	2020	2000	29050	58174065	00	0.00	N	5	-10
85	20221212	2020	2010	2020	1985	33353	66618490	00	0.00	N	2	20
86	20221205	2000	2025	2025	1980	19215	38411010	00	0.00	N	5	-20
87	20221128	2020	2010	2025	1985	24590	49169490	00	0.00	N	2	5
88	20221121	2015	2005	2025	1980	83155	165982820	00	0.00	N	2	10
89	20221114	2005	2000	2025	1985	62966	125635340	00	0.00	N	2	5
90	20221107	2000	2000	2005	1990	30311	60554310	00	0.00	N	3	0
91	20221031	2000	2045	2045	1995	41616	83536425	00	0.00	N	5	-20
92	20221024	2020	2045	2045	2010	22814	46175020	00	0.00	N	5	-15
93	20221017	2035	2065	2075	2035	53500	109645765	00	0.00	N	5	-35
94	20221011	2070	2125	2125	2050	74570	153934410	00	0.00	N	5	-45
95	20221004	2115	2130	2130	2090	30782	64722280	00	0.00	N	5	-10
96	20220926	2125	2120	2150	2095	62002	130837165	00	0.00	N	5	-15
97	20220919	2140	2130	2160	2110	57972	123532550	00	0.00	N	2	15
98	20220913	2125	2130	2130	2100	20073	42478195	00	0.00	N	2	5
99	20220905	2120	2130	2130	2100	9526	20162645	00	0.00	N	3	0
100	20220829	2120	2120	2125	2100	11180	23524265	00	0.00	N	2	5
101	20220822	2115	2105	2135	2100	28842	60817040	00	0.00	N	3	0
102	20220816	2115	2120	2125	2100	42720	90429970	00	0.00	N	3	0
103	20220808	2115	2125	2125	2100	16406	34591010	00	0.00	N	3	0
104	20220801	2115	2125	2125	2095	33727	71049770	00	0.00	N	5	-10
105	20220725	2125	2140	2150	2110	42915	91395345	00	0.00	N	5	-15
106	20220718	2140	2165	2165	2120	106292	226561395	00	0.00	N	5	-5
107	20220711	2145	2140	2155	2100	42532	90319975	00	0.00	N	2	15
108	20220704	2130	2140	2145	2105	11819	24987965	00	0.00	N	3	0
109	20220627	2130	2115	2140	2085	59598	125441590	00	0.00	N	2	30
110	20220620	2100	2150	2155	2090	99903	211116345	00	0.00	N	5	-45
111	20220613	2145	2170	2170	2135	41907	90156035	00	0.00	N	5	-25
112	20220607	2170	2170	2190	2160	23193	50299635	00	0.00	N	5	-10
113	20220530	2180	2180	2195	2155	28509	62125935	00	0.00	N	2	5
114	20220523	2175	2170	2180	2150	22140	47897880	00	0.00	N	2	5
115	20220516	2170	2175	2180	2150	58987	127291615	00	0.00	N	3	0
116	20220509	2170	2200	2200	2145	77978	168950875	00	0.00	N	5	-25
117	20220502	2195	2200	2200	2180	13944	30567045	00	0.00	N	3	0
118	20220425	2195	2175	2200	2170	105754	231375275	00	0.00	N	2	25
119	20220418	2170	2190	2190	2160	66953	145442790	00	0.00	N	5	-20
120	20220411	2190	2150	2200	2150	256078	557966535	00	0.00	N	2	40
121	20220404	2150	2125	2160	2115	82518	176571575	00	0.00	N	2	25
122	20220328	2125	2120	2125	2105	52651	111165495	00	0.00	N	3	0
123	20220321	2125	2115	2205	2100	302383	648864270	00	0.00	N	2	15
124	20220314	2110	2110	2110	2095	36610	76905770	00	0.00	N	2	5
125	20220307	2105	2100	2105	2085	65645	137588050	00	0.00	N	3	0
126	20220228	2105	2110	2115	2090	14025	29445460	00	0.00	N	5	-5
127	20220221	2110	2110	2115	2100	74957	157519585	00	0.00	N	2	5
128	20220214	2105	2110	2115	2100	59447	125108395	00	0.00	N	5	-5
129	20220207	2110	2105	2115	2095	109041	229271240	00	0.00	N	2	10
130	20220203	2100	2115	2115	2095	43294	90994080	00	0.00	N	3	0
131	20220124	2100	2095	2125	2085	121406	254322900	00	0.00	N	2	5
132	20220117	2095	2105	2115	2090	174663	366251180	00	0.00	N	5	-15
133	20220110	2110	2135	2210	2100	690168	1475458960	00	0.00	N	5	-10
134	20220103	2120	2130	2450	2105	1910762	4244434290	00	0.00	N	2	10
135	20211227	2110	2080	2140	2065	721959	1510451340	00	0.00	N	2	40
136	20211220	2070	2060	2090	2060	3007162	6215101635	00	0.00	N	2	2070