KissMeData/418170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	1898	1898	1898	1898	0	0	00	0.00	N	3	0
3	20241202	1898	1898	1898	1898	0	0	00	0.00	N	3	0
4	20241125	1898	1755	2105	1653	2560120	4794606700	00	0.00	N	2	148
5	20241118	1750	1980	2000	1600	714893	1229381416	00	0.00	N	5	-200
6	20241111	1950	2185	2185	1910	316173	645570473	00	0.00	N	5	-245
7	20241104	2195	2345	2350	2050	372791	826652240	00	0.00	N	5	-160
8	20241028	2355	2335	2385	2265	415019	963726650	00	0.00	N	2	20
9	20241021	2335	2240	2360	2205	263924	598206535	00	0.00	N	2	65
10	20241014	2270	2270	2340	2200	218336	493216825	00	0.00	N	3	0
11	20241007	2270	2480	2485	2185	660359	1517974020	00	0.00	N	5	-220
12	20240930	2490	2210	2510	2155	660093	1533865870	00	0.00	N	2	325
13	20240923	2165	2360	2660	2115	2372271	5562227615	00	0.00	N	5	-215
14	20240919	2380	2290	2450	2210	1954454	4581273760	00	0.00	N	2	285
15	20240909	2095	2110	2140	2040	201205	430251700	00	0.00	N	5	-40
16	20240902	2135	2120	2160	2080	223864	475190125	00	0.00	N	2	15
17	20240826	2120	2115	2145	2080	404210	854857915	00	0.00	N	3	0
18	20240819	2120	2300	2300	2065	814249	1711422940	00	0.00	N	5	-180
19	20240812	2300	2300	2300	2300	0	0	00	0.00	N	3	0
20	20240805	2300	2300	2300	2300	0	0	00	0.00	N	3	0
21	20240729	2300	2300	2300	2300	0	0	00	0.00	N	3	0
22	20240722	2300	2300	2300	2300	0	0	00	0.00	N	3	0
23	20240715	2300	2300	2300	2300	0	0	00	0.00	N	3	0
24	20240708	2300	2300	2300	2300	0	0	00	0.00	N	3	0
25	20240701	2300	2300	2300	2300	0	0	00	0.00	N	3	0
26	20240624	2300	2300	2300	2300	0	0	00	0.00	N	3	0
27	20240617	2300	2300	2300	2300	0	0	00	0.00	N	3	0
28	20240610	2300	2300	2300	2300	0	0	00	0.00	N	3	0
29	20240603	2300	2300	2300	2300	0	0	00	0.00	N	3	0
30	20240527	2300	2300	2300	2300	0	0	00	0.00	N	3	0
31	20240520	2300	2300	2300	2300	0	0	00	0.00	N	3	0
32	20240513	2300	2300	2300	2300	0	0	00	0.00	N	3	0
33	20240507	2300	2300	2300	2300	0	0	00	0.00	N	3	0
34	20240429	2300	2304	2338	2266	65327	150350165	00	0.00	N	5	-4
35	20240422	2304	2121	2314	2121	345228	761961950	00	0.00	N	2	178
36	20240415	2126	2111	2130	2097	84656	179443865	00	0.00	N	2	10
37	20240408	2116	2111	2121	2082	103151	217290405	00	0.00	N	2	5
38	20240401	2111	2101	2130	2077	99327	208929620	00	0.00	N	2	14
39	20240325	2097	2082	2101	2053	162469	337510120	00	0.00	N	2	15
40	20240318	2082	2106	2116	2068	67516	140708755	00	0.00	N	5	-24
41	20240311	2106	2121	2126	2077	92382	192895525	00	0.00	N	3	0
42	20240304	2106	2140	2150	2087	85972	182210635	00	0.00	N	5	-34
43	20240226	2140	2140	2150	2121	102319	217995250	00	0.00	N	2	14
44	20240219	2126	2101	2169	2092	266429	569318905	00	0.00	N	2	25
45	20240213	2101	2101	2111	2077	36727	76762905	00	0.00	N	5	-10
46	20240205	2111	2116	2130	2097	50664	107211585	00	0.00	N	5	-10
47	20240129	2121	2092	2130	2092	88232	186988805	00	0.00	N	2	5
48	20240122	2116	2077	2126	2063	73871	155161440	00	0.00	N	2	39
49	20240115	2077	2063	2077	2029	36584	75265675	00	0.00	N	2	9
50	20240108	2068	2043	2072	2010	50730	104054105	00	0.00	N	2	39
51	20240102	2029	2029	2029	1976	23459	47222310	00	0.00	N	3	0
52	20231226	2029	1990	2029	1976	52381	104705380	00	0.00	N	2	34
53	20231218	1995	1971	2000	1961	18506	36630200	00	0.00	N	5	-5
54	20231211	2000	2000	2005	1966	22941	45484720	00	0.00	N	5	-5
55	20231204	2005	2005	2010	1981	33733	67228775	00	0.00	N	3	0
56	20231127	2005	2000	2005	1976	15342	30528680	00	0.00	N	2	15
57	20231120	1990	1981	2000	1966	12865	25496135	00	0.00	N	5	-10
58	20231113	2000	1995	2010	1971	56412	112204400	00	0.00	N	5	-14
59	20231106	2014	2000	2039	1995	26420	52919610	00	0.00	N	5	-5
60	20231030	2019	1985	2019	1985	6976	13962045	00	0.00	N	2	14
61	20231023	2005	2000	2010	1985	18690	37368945	00	0.00	N	5	-14
62	20231016	2019	2068	2082	1995	43052	88214140	00	0.00	N	5	-49
63	20231010	2068	2043	2068	2024	12970	26639085	00	0.00	N	5	-4
64	20231004	2072	2048	2077	2014	13448	27719525	00	0.00	N	2	9
65	20230925	2063	2014	2063	2014	4035	8216210	00	0.00	N	2	34
66	20230918	2029	2068	2082	1990	19486	39491045	00	0.00	N	5	-58
67	20230911	2087	2039	2087	2039	57052	117583320	00	0.00	N	2	63
68	20230904	2024	2048	2058	1990	54078	109460325	00	0.00	N	5	-24
69	20230828	2048	2000	2048	1981	31410	63214215	00	0.00	N	2	53
70	20230821	1995	1995	2000	1981	30500	60700905	00	0.00	N	5	-10
71	20230814	2005	2024	2053	1981	51851	103666630	00	0.00	N	5	-53
72	20230807	2058	2053	2077	2019	160502	327398585	00	0.00	N	5	-34
73	20230731	2092	2034	2101	2024	117085	242115250	00	0.00	N	2	29
74	20230724	2063	2048	2077	2005	573647	1168782175	00	0.00	N	2	15
75	20230717	2048	2048	2048	2048	0	0	00	0.00	N	3	0
76	20230710	2048	2048	2048	2048	0	0	00	0.00	N	3	0
77	20230703	2048	2048	2048	2048	0	0	00	0.00	N	3	0
78	20230626	2048	2048	2048	2048	0	0	00	0.00	N	3	0
79	20230619	2048	2048	2048	2048	0	0	00	0.00	N	3	0
80	20230612	2048	2048	2048	2048	0	0	00	0.00	N	3	0
81	20230605	2048	2048	2048	2048	0	0	00	0.00	N	3	0
82	20230530	2048	2048	2048	2048	0	0	00	0.00	N	3	0
83	20230522	2048	2048	2048	2048	0	0	00	0.00	N	3	0
84	20230515	2048	2048	2048	2048	0	0	00	0.00	N	3	0
85	20230508	2048	2048	2048	2048	0	0	00	0.00	N	3	0
86	20230502	2048	2048	2048	2048	0	0	00	0.00	N	3	0
87	20230424	2048	2053	2058	2030	48736	99358070	00	0.00	N	5	-10
88	20230417	2058	1964	2067	1964	239814	483602160	00	0.00	N	2	75
89	20230410	1983	1960	1983	1936	57162	112032395	00	0.00	N	2	14
90	20230403	1969	1988	1997	1960	28560	56309250	00	0.00	N	3	0
91	20230327	1969	1997	1997	1936	27342	53581050	00	0.00	N	5	-9
92	20230320	1978	1964	1992	1927	86570	170081035	00	0.00	N	2	23
93	20230313	1955	1983	1988	1927	33863	65747400	00	0.00	N	5	-9
94	20230306	1964	1992	1992	1936	28065	54824425	00	0.00	N	5	-14
95	20230227	1978	1960	1997	1955	40683	80060010	00	0.00	N	2	14
96	20230220	1964	1946	2030	1941	80915	159861480	00	0.00	N	2	28
97	20230213	1936	1936	1950	1918	12436	24106305	00	0.00	N	2	18
98	20230206	1918	1946	1946	1899	40885	78269415	00	0.00	N	5	-18
99	20230130	1936	1890	1941	1890	43583	83730720	00	0.00	N	2	32
100	20230125	1904	1904	1913	1890	37103	70503180	00	0.00	N	2	5
101	20230116	1899	1890	1904	1885	34472	65258245	00	0.00	N	2	9
102	20230109	1890	1876	1904	1862	46585	87656015	00	0.00	N	2	23
103	20230102	1867	1862	1890	1862	48025	89656085	00	0.00	N	5	-9
104	20221226	1876	1862	1881	1862	26434	49491180	00	0.00	N	5	-5
105	20221219	1881	1871	1885	1862	26925	50420460	00	0.00	N	2	14
106	20221212	1867	1862	1871	1853	50281	93632225	00	0.00	N	5	-4
107	20221205	1871	1876	1876	1853	37764	70360215	00	0.00	N	3	0
108	20221128	1871	1857	1885	1853	89685	166991840	00	0.00	N	2	4
109	20221121	1867	1885	1885	1857	27571	51412380	00	0.00	N	5	-23
110	20221114	1890	1876	1904	1862	38278	71949125	00	0.00	N	2	9
111	20221107	1881	1876	1881	1857	27387	51170825	00	0.00	N	2	10
112	20221031	1871	1885	1899	1862	50672	95143665	00	0.00	N	5	-24
113	20221024	1895	1904	1918	1871	72321	136737475	00	0.00	N	5	-23
114	20221017	1918	1913	1932	1895	53122	101794770	00	0.00	N	5	-5
115	20221011	1923	1964	1978	1913	128844	250392320	00	0.00	N	5	-51
116	20221004	1974	1964	1983	1960	21019	41346675	00	0.00	N	2	10
117	20220926	1964	1983	2002	1964	103086	203798065	00	0.00	N	5	-33
118	20220919	1997	1997	2011	1978	79079	157631330	00	0.00	N	2	5
119	20220913	2062	2038	2066	2038	69276	142400790	00	0.00	N	2	24
120	20220905	2038	2033	2047	2023	22095	44934430	00	0.00	N	5	-9
121	20220829	2047	2038	2047	2023	22952	46656780	00	0.00	N	2	9
122	20220822	2038	2052	2052	2028	27024	54952335	00	0.00	N	5	-9
123	20220816	2047	2038	2047	2028	23624	48111445	00	0.00	N	2	14
124	20220808	2033	2042	2057	2023	64314	130593845	00	0.00	N	3	0
125	20220801	2033	2038	2066	2033	36409	74386825	00	0.00	N	5	-19
126	20220725	2052	2062	2071	2042	28659	58886005	00	0.00	N	5	-5
127	20220718	2057	2062	2081	2057	60599	125202310	00	0.00	N	5	-5
128	20220711	2062	2052	2062	2038	59254	121458630	00	0.00	N	2	20
129	20220704	2042	2052	2066	2028	72345	148658850	00	0.00	N	5	-5
130	20220627	2047	2057	2062	2023	95472	194483665	00	0.00	N	2	5
131	20220620	2042	2076	2081	2033	189470	388613255	00	0.00	N	5	-29
132	20220613	2071	2086	2091	2066	204463	425019685	00	0.00	N	5	-15
133	20220607	2086	2091	2100	2081	174267	364134910	00	0.00	N	3	0
134	20220530	2086	2081	2091	2076	285960	595520280	00	0.00	N	2	10
135	20220526	2076	2081	2091	2076	2426760	5053515150	00	0.00	N	3	0