KissMeData/433530/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	1967	1932	1996	1930	83691	164330303	00	0.00	N	5	-28
3	20241118	1995	2055	2075	1830	342945	663993306	00	0.00	N	5	-50
4	20241111	2045	2240	2305	2030	263145	553090630	00	0.00	N	5	-200
5	20241104	2245	2390	2435	2205	193623	445778825	00	0.00	N	5	-170
6	20241028	2415	2260	2510	2230	297720	708088975	00	0.00	N	2	160
7	20241021	2255	2265	2305	2195	129074	288178325	00	0.00	N	5	-45
8	20241014	2300	2300	2320	2220	243982	552126065	00	0.00	N	5	-20
9	20241007	2320	2295	2380	2230	416695	959167235	00	0.00	N	2	25
10	20240930	2295	2295	2295	2295	0	0	00	0.00	N	3	0
11	20240923	2295	2295	2295	2295	0	0	00	0.00	N	3	0
12	20240919	2295	2295	2295	2295	0	0	00	0.00	N	3	0
13	20240909	2295	2295	2295	2295	0	0	00	0.00	N	3	0
14	20240902	2295	2295	2295	2295	0	0	00	0.00	N	3	0
15	20240826	2295	2295	2295	2295	0	0	00	0.00	N	3	0
16	20240819	2295	2295	2295	2295	0	0	00	0.00	N	3	0
17	20240812	2295	2295	2295	2295	0	0	00	0.00	N	3	0
18	20240805	2295	2295	2295	2295	0	0	00	0.00	N	3	0
19	20240729	2295	2295	2295	2295	0	0	00	0.00	N	3	0
20	20240722	2295	2295	2295	2295	0	0	00	0.00	N	3	0
21	20240715	2295	2192	2332	2192	278691	628778155	00	0.00	N	2	122
22	20240708	2173	2299	2336	2173	265503	599771215	00	0.00	N	5	-122
23	20240701	2295	2052	2355	2029	510562	1126717155	00	0.00	N	2	243
24	20240624	2052	2047	2094	2019	158925	326118210	00	0.00	N	2	14
25	20240617	2038	2010	2043	2010	90255	182824315	00	0.00	N	2	28
26	20240610	2010	2024	2038	2001	55679	112155070	00	0.00	N	5	-14
27	20240603	2024	2001	2029	1991	43644	87667745	00	0.00	N	2	23
28	20240527	2001	1996	2010	1977	20026	39793955	00	0.00	N	5	-4
29	20240520	2005	2010	2015	1982	13546	27096955	00	0.00	N	5	-5
30	20240513	2010	1991	2015	1991	16871	33793500	00	0.00	N	2	5
31	20240507	2005	2015	2024	1987	30630	61537245	00	0.00	N	5	-10
32	20240429	2015	2001	2033	2001	35693	72198605	00	0.00	N	2	14
33	20240422	2001	1996	2010	1977	35421	70687190	00	0.00	N	2	5
34	20240415	1996	1991	2019	1973	41837	83397510	00	0.00	N	2	5
35	20240408	1991	1973	2001	1963	37390	73914815	00	0.00	N	2	23
36	20240401	1968	1973	1996	1959	101293	199357960	00	0.00	N	3	0
37	20240325	1968	1991	2001	1959	39085	76768125	00	0.00	N	5	-9
38	20240318	1977	1977	1991	1949	85328	167674315	00	0.00	N	2	9
39	20240311	1968	1963	1991	1959	70318	137992515	00	0.00	N	5	-9
40	20240304	1977	1991	2024	1959	39951	78917780	00	0.00	N	5	-42
41	20240226	2019	2010	2019	1982	6071	12217905	00	0.00	N	2	14
42	20240219	2005	2015	2029	1977	84372	169196720	00	0.00	N	2	4
43	20240213	2001	1954	2015	1949	18257	36171270	00	0.00	N	2	42
44	20240205	1959	1987	2005	1949	24336	47577420	00	0.00	N	5	-23
45	20240129	1982	1996	2005	1959	40022	78996095	00	0.00	N	2	14
46	20240122	1968	1940	1991	1940	12737	24999315	00	0.00	N	2	28
47	20240115	1940	1959	1982	1940	42726	84006815	00	0.00	N	5	-23
48	20240108	1963	1949	1991	1931	52575	102371210	00	0.00	N	2	18
49	20240102	1945	1959	1959	1921	19536	37791675	00	0.00	N	5	-9
50	20231226	1954	1917	1959	1912	43011	83564395	00	0.00	N	2	37
51	20231218	1917	1898	1945	1893	51478	99159590	00	0.00	N	2	5
52	20231211	1912	1921	1940	1889	41952	80109130	00	0.00	N	5	-19
53	20231204	1931	1935	1945	1912	15415	29625860	00	0.00	N	5	-4
54	20231127	1935	1917	1945	1917	20629	39872620	00	0.00	N	2	14
55	20231120	1921	1912	1931	1898	54900	105064080	00	0.00	N	3	0
56	20231113	1921	1926	1926	1893	32117	61331950	00	0.00	N	5	-5
57	20231106	1926	1921	1931	1903	65026	124748330	00	0.00	N	2	5
58	20231030	1921	1912	1926	1912	15817	30367280	00	0.00	N	5	-5
59	20231023	1926	1926	1940	1907	29196	56034255	00	0.00	N	5	-9
60	20231016	1935	1940	1968	1931	25137	48654720	00	0.00	N	5	-10
61	20231010	1945	1959	1973	1926	8256	16015920	00	0.00	N	5	-18
62	20231004	1963	1949	1968	1926	1804	3497720	00	0.00	N	5	-5
63	20230925	1968	1959	1968	1935	7780	15129015	00	0.00	N	2	5
64	20230918	1963	1949	1977	1926	22358	43445340	00	0.00	N	2	4
65	20230911	1959	1949	1991	1931	49503	96123905	00	0.00	N	2	24
66	20230904	1935	1917	1977	1917	92554	179581610	00	0.00	N	2	9
67	20230828	1926	1940	1940	1907	8465	16322270	00	0.00	N	2	5
68	20230821	1921	1926	1945	1893	24836	47541875	00	0.00	N	5	-24
69	20230814	1945	1935	1959	1884	34662	66790740	00	0.00	N	5	-18
70	20230807	1963	1954	1987	1935	27314	53144890	00	0.00	N	5	-10
71	20230731	1973	1963	2001	1945	21094	41464360	00	0.00	N	5	-9
72	20230724	1982	2001	2052	1940	82076	165657970	00	0.00	N	5	-42
73	20230717	2024	2001	2024	1996	16428	32971155	00	0.00	N	2	9
74	20230710	2015	1987	2015	1987	19380	38729410	00	0.00	N	2	10
75	20230703	2005	1982	2005	1977	25611	50926535	00	0.00	N	2	18
76	20230626	1987	1982	1996	1977	29406	58314560	00	0.00	N	5	-4
77	20230619	1991	1991	2010	1954	55725	110809085	00	0.00	N	5	-19
78	20230612	2010	2033	2043	2001	16251	32735125	00	0.00	N	5	-42
79	20230605	2052	2038	2066	2033	49215	101134075	00	0.00	N	2	5
80	20230530	2047	2029	2061	2005	45125	92332265	00	0.00	N	3	0
81	20230522	2047	1968	2052	1968	62728	127212495	00	0.00	N	2	65
82	20230515	1982	1982	1987	1968	26300	52016025	00	0.00	N	2	9
83	20230508	1973	1959	1987	1959	35889	70897080	00	0.00	N	3	0
84	20230502	1973	1940	2047	1940	32683	64643475	00	0.00	N	2	28
85	20230424	1945	1959	1963	1926	106780	207107865	00	0.00	N	5	-4
86	20230417	1949	1935	1959	1921	113034	219038220	00	0.00	N	2	4
87	20230410	1945	1931	1949	1912	96907	187088490	00	0.00	N	3	0
88	20230403	1945	1912	1949	1907	41163	79416155	00	0.00	N	2	28
89	20230327	1917	1917	1945	1893	49527	94746140	00	0.00	N	5	-23
90	20230320	1940	1954	1959	1912	55715	107588305	00	0.00	N	5	-19
91	20230313	1959	1926	1963	1879	49715	96530275	00	0.00	N	2	19
92	20230306	1940	1921	1945	1907	28987	55706970	00	0.00	N	2	14
93	20230227	1926	1921	1945	1921	26282	50718140	00	0.00	N	5	-14
94	20230220	1940	1959	1968	1903	32699	63714550	00	0.00	N	5	-19
95	20230213	1959	1907	1963	1893	68168	132147275	00	0.00	N	2	47
96	20230206	1912	1889	1912	1889	74627	141861380	00	0.00	N	2	19
97	20230130	1893	1889	1893	1879	45055	84995505	00	0.00	N	2	4
98	20230125	1889	1875	1889	1875	29802	56109765	00	0.00	N	2	5
99	20230116	1884	1884	1893	1865	56392	106161060	00	0.00	N	3	0
100	20230109	1884	1875	1884	1865	32812	61463130	00	0.00	N	2	19
101	20230102	1865	1865	1879	1861	30301	56628925	00	0.00	N	5	-14
102	20221226	1879	1875	1879	1861	33915	63581245	00	0.00	N	2	4
103	20221219	1875	1865	1879	1861	72314	135442775	00	0.00	N	2	10
104	20221212	1865	1856	1870	1856	42860	79864265	00	0.00	N	2	4
105	20221205	1861	1865	1870	1851	95776	178375445	00	0.00	N	5	-4
106	20221128	1865	1851	1870	1851	67296	125213205	00	0.00	N	3	0
107	20221121	1865	1879	1879	1851	81078	151278620	00	0.00	N	5	-14
108	20221114	1879	1875	1879	1856	45541	85134205	00	0.00	N	3	0
109	20221107	1879	1865	1879	1847	99488	185138245	00	0.00	N	2	14
110	20221031	2000	2020	2020	1990	78352	156981090	00	0.00	N	5	-25
111	20221024	2025	2040	2045	2015	128842	260967605	00	0.00	N	5	-25
112	20221017	2050	2040	2080	2040	118881	244542480	00	0.00	N	3	0
113	20221011	2050	2100	2100	2035	288713	596669435	00	0.00	N	5	-50
114	20221004	2100	2105	2115	2090	176494	370455160	00	0.00	N	5	-10
115	20220926	2110	2135	2135	2105	347909	735904985	00	0.00	N	5	-30
116	20220919	2140	2125	2150	2115	394634	839594170	00	0.00	N	2	15
117	20220913	2125	2135	2180	2105	1149554	2440565505	00	0.00	N	5	-10
118	20220907	2135	2110	2170	2110	2601395	5507712940	00	0.00	N	2	2135