KissMeData/422040/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2110	2110	2115	2105	160538	338432150	00	0.00	N	5	-5
3	20241028	2115	2105	2115	2100	114528	241264465	00	0.00	N	2	15
4	20241021	2100	2105	2120	2100	117567	247577355	00	0.00	N	5	-15
5	20241014	2115	2095	2135	2090	157702	331310805	00	0.00	N	2	15
6	20241007	2100	2100	2100	2090	15004	31390395	00	0.00	N	3	0
7	20240930	2100	2090	2100	2090	51422	107706680	00	0.00	N	2	5
8	20240923	2095	2095	2095	2085	181090	378511645	00	0.00	N	2	5
9	20240919	2090	2105	2105	2090	32779	68512170	00	0.00	N	5	-10
10	20240909	2100	2090	2105	2090	160384	335578135	00	0.00	N	2	10
11	20240902	2090	2095	2100	2085	40531	84803910	00	0.00	N	3	0
12	20240826	2090	2090	2105	2080	428611	896283770	00	0.00	N	3	0
13	20240819	2090	2095	2095	2080	126123	263165200	00	0.00	N	3	0
14	20240812	2090	2095	2110	2080	235433	493631225	00	0.00	N	5	-10
15	20240805	2100	2099	2110	2085	463930	973075150	00	0.00	N	2	1
16	20240729	2099	2099	2099	2099	0	0	00	0.00	N	3	0
17	20240722	2099	2099	2099	2099	0	0	00	0.00	N	3	0
18	20240715	2099	2099	2099	2099	0	0	00	0.00	N	3	0
19	20240708	2099	2099	2099	2099	0	0	00	0.00	N	3	0
20	20240701	2099	2099	2099	2099	0	0	00	0.00	N	3	0
21	20240624	2099	2099	2099	2099	0	0	00	0.00	N	3	0
22	20240617	2099	2099	2099	2099	0	0	00	0.00	N	3	0
23	20240610	2099	2099	2099	2099	0	0	00	0.00	N	3	0
24	20240603	2099	2099	2099	2099	0	0	00	0.00	N	3	0
25	20240527	2099	2099	2099	2099	0	0	00	0.00	N	3	0
26	20240520	2099	2099	2099	2099	0	0	00	0.00	N	3	0
27	20240513	2099	2104	2104	2095	2849	5979905	00	0.00	N	3	0
28	20240507	2099	2095	2104	2090	16315	34198090	00	0.00	N	2	4
29	20240429	2095	2114	2119	2085	58159	122300575	00	0.00	N	5	-9
30	20240422	2104	2075	2104	2070	63644	132781640	00	0.00	N	2	14
31	20240415	2090	2085	2109	2070	47348	98920695	00	0.00	N	3	0
32	20240408	2090	2070	2090	2060	69048	142881120	00	0.00	N	2	5
33	20240401	2085	2070	2095	2065	71138	147539650	00	0.00	N	2	10
34	20240325	2075	2075	2109	2065	48980	101975235	00	0.00	N	2	5
35	20240318	2070	2099	2104	2055	83489	172939025	00	0.00	N	5	-25
36	20240311	2095	2114	2119	2075	104491	219384245	00	0.00	N	5	-19
37	20240304	2114	2139	2139	2085	78392	165495780	00	0.00	N	5	-10
38	20240226	2124	2109	2139	2104	55269	116678005	00	0.00	N	2	15
39	20240219	2109	2109	2144	2080	28305	60014470	00	0.00	N	5	-15
40	20240213	2124	2129	2139	2104	26245	55581145	00	0.00	N	5	-5
41	20240205	2129	2085	2134	2080	39827	83851620	00	0.00	N	2	30
42	20240129	2099	2085	2134	2080	62102	130294785	00	0.00	N	2	14
43	20240122	2085	2070	2109	2060	31451	65588825	00	0.00	N	2	15
44	20240115	2070	2104	2114	2046	77977	161954290	00	0.00	N	5	-29
45	20240108	2099	2055	2099	2031	34954	71842065	00	0.00	N	2	48
46	20240102	2051	2051	2051	2036	118403	241482950	00	0.00	N	2	10
47	20231226	2041	2026	2051	2006	68538	139070650	00	0.00	N	2	10
48	20231218	2031	2006	2036	2006	47614	96313325	00	0.00	N	2	5
49	20231211	2026	2021	2041	1982	64461	130041800	00	0.00	N	5	-5
50	20231204	2031	2026	2051	2006	76350	154567750	00	0.00	N	5	-5
51	20231127	2036	2006	2080	2006	86851	176854670	00	0.00	N	2	15
52	20231120	2021	2051	2051	2002	63974	128933740	00	0.00	N	2	10
53	20231113	2011	2031	2051	1972	114015	228848590	00	0.00	N	2	9
54	20231106	2002	2021	2075	2002	27393	55396510	00	0.00	N	5	-49
55	20231030	2051	2036	2085	2006	56242	114447385	00	0.00	N	2	15
56	20231023	2036	2026	2075	1997	131941	265643520	00	0.00	N	2	10
57	20231016	2026	2046	2051	2011	34380	69938795	00	0.00	N	2	5
58	20231010	2021	2021	2051	2006	68677	138756830	00	0.00	N	5	-10
59	20231004	2031	2031	2036	2021	10675	21688175	00	0.00	N	3	0
60	20230925	2031	2016	2051	2016	22014	44926495	00	0.00	N	5	-5
61	20230918	2036	2041	2041	2016	115135	233947800	00	0.00	N	3	0
62	20230911	2036	2041	2046	2026	50332	102578755	00	0.00	N	5	-5
63	20230904	2041	2036	2060	2026	48172	98156355	00	0.00	N	5	-24
64	20230828	2065	2060	2085	2026	46323	94986905	00	0.00	N	3	0
65	20230821	2065	2036	2075	2026	24393	49802280	00	0.00	N	2	19
66	20230814	2046	2046	2080	2026	20889	42646360	00	0.00	N	5	-39
67	20230807	2085	2036	2134	2031	100515	208427720	00	0.00	N	2	39
68	20230731	2046	2046	2085	2031	97259	198893685	00	0.00	N	5	-19
69	20230724	2065	2104	2129	2051	167042	347237500	00	0.00	N	5	-64
70	20230717	2129	2114	2144	2085	111663	236054610	00	0.00	N	2	15
71	20230710	2114	2139	2158	2114	71004	151293385	00	0.00	N	5	-30
72	20230703	2144	2119	2153	2114	92832	199048640	00	0.00	N	2	5
73	20230626	2139	2129	2144	2104	104294	221616420	00	0.00	N	5	-5
74	20230619	2144	2129	2163	2124	92662	199078160	00	0.00	N	5	-9
75	20230612	2153	2168	2168	2119	123463	264770480	00	0.00	N	5	-15
76	20230605	2168	2129	2188	2124	188425	405194430	00	0.00	N	2	39
77	20230530	2129	2075	2139	2065	175914	370376910	00	0.00	N	2	44
78	20230522	2085	2055	2095	2041	140463	290226575	00	0.00	N	2	39
79	20230515	2046	2095	2114	2006	1820032	3733236370	00	0.00	N	5	-49
80	20230508	2095	2095	2095	2095	0	0	00	0.00	N	3	0
81	20230502	2095	2095	2095	2095	0	0	00	0.00	N	3	0
82	20230424	2095	2095	2095	2095	0	0	00	0.00	N	3	0
83	20230417	2095	2095	2095	2095	0	0	00	0.00	N	3	0
84	20230410	2095	2095	2095	2095	0	0	00	0.00	N	3	0
85	20230403	2095	2095	2095	2095	0	0	00	0.00	N	3	0
86	20230327	2095	2095	2095	2095	0	0	00	0.00	N	3	0
87	20230320	2095	2095	2095	2095	0	0	00	0.00	N	3	0
88	20230313	2095	2095	2095	2095	0	0	00	0.00	N	3	0
89	20230306	2095	2095	2095	2095	0	0	00	0.00	N	3	0
90	20230227	2095	2095	2095	2095	0	0	00	0.00	N	3	0
91	20230220	2095	2095	2095	2095	0	0	00	0.00	N	3	0
92	20230213	2095	2095	2095	2095	0	0	00	0.00	N	3	0
93	20230206	2095	2095	2095	2095	0	0	00	0.00	N	3	0
94	20230130	2095	2095	2095	2095	0	0	00	0.00	N	3	0
95	20230125	2095	2095	2095	2095	0	0	00	0.00	N	3	0
96	20230116	2095	2095	2095	2095	0	0	00	0.00	N	3	0
97	20230109	2095	2095	2095	2095	0	0	00	0.00	N	3	0
98	20230102	2095	2095	2095	2095	0	0	00	0.00	N	3	0
99	20221226	2095	2095	2095	2095	0	0	00	0.00	N	3	0
100	20221219	2095	2095	2095	2095	0	0	00	0.00	N	3	0
101	20221212	2095	2095	2095	2095	0	0	00	0.00	N	3	0
102	20221205	2095	2095	2095	2095	0	0	00	0.00	N	3	0
103	20221128	2095	2095	2095	2095	0	0	00	0.00	N	3	0
104	20221121	2095	2095	2095	2095	0	0	00	0.00	N	3	0
105	20221114	2095	2095	2095	2095	0	0	00	0.00	N	3	0
106	20221107	2095	2095	2095	2095	0	0	00	0.00	N	3	0
107	20221031	2095	2095	2095	2095	0	0	00	0.00	N	3	0
108	20221024	2095	2121	2131	2089	140868	296063995	00	0.00	N	5	-31
109	20221017	2126	2126	2162	2110	66958	142953610	00	0.00	N	5	-21
110	20221011	2147	2193	2219	2136	170710	369260250	00	0.00	N	5	-46
111	20221004	2193	2214	2235	2183	95512	210007495	00	0.00	N	5	-21
112	20220926	2214	2256	2282	2188	382310	847008290	00	0.00	N	5	-47
113	20220919	2261	2245	2287	2245	66828	150854345	00	0.00	N	2	16
114	20220913	2245	2235	2261	2219	43051	96717810	00	0.00	N	2	15
115	20220905	2230	2193	2235	2183	46160	102245220	00	0.00	N	2	37
116	20220829	2240	2235	2246	2235	21174	47397180	00	0.00	N	5	-6
117	20220822	2246	2251	2251	2235	48689	109142860	00	0.00	N	3	0
118	20220816	2246	2246	2246	2235	27334	61201450	00	0.00	N	2	6
119	20220808	2240	2246	2256	2235	72780	163186930	00	0.00	N	5	-6
120	20220801	2246	2246	2256	2235	54241	121643890	00	0.00	N	3	0
121	20220725	2246	2288	2288	2230	152659	345209370	00	0.00	N	5	-32
122	20220718	2278	2256	2288	2256	81480	185082000	00	0.00	N	2	22
123	20220711	2256	2240	2262	2240	87163	196162000	00	0.00	N	2	10
124	20220704	2246	2256	2267	2235	112510	252930905	00	0.00	N	5	-10
125	20220628	2256	2214	2320	2209	1582891	3514793775	00	0.00	N	3	0