KissMeData/424140/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2070	2075	2080	2065	476559	987561950	00	0.00	N	5	-5
3	20241111	2075	2085	2085	2070	1426169	2964912015	00	0.00	N	5	-10
4	20241104	2085	2085	2085	2085	0	0	00	0.00	N	3	0
5	20241028	2085	2085	2085	2085	0	0	00	0.00	N	3	0
6	20241021	2085	2085	2085	2085	0	0	00	0.00	N	3	0
7	20241014	2085	2085	2085	2085	0	0	00	0.00	N	3	0
8	20241007	2085	2085	2085	2085	0	0	00	0.00	N	3	0
9	20240930	2085	2085	2085	2085	0	0	00	0.00	N	3	0
10	20240923	2085	2085	2085	2085	0	0	00	0.00	N	3	0
11	20240919	2085	2085	2085	2085	0	0	00	0.00	N	3	0
12	20240909	2085	2085	2085	2085	0	0	00	0.00	N	3	0
13	20240902	2085	2085	2085	2085	0	0	00	0.00	N	3	0
14	20240826	2085	2085	2085	2085	0	0	00	0.00	N	3	0
15	20240819	2085	2085	2085	2085	0	0	00	0.00	N	3	0
16	20240812	2085	2085	2085	2085	0	0	00	0.00	N	3	0
17	20240805	2085	2085	2085	2085	0	0	00	0.00	N	3	0
18	20240729	2085	2099	2104	2065	17540	36549590	00	0.00	N	5	-4
19	20240722	2089	2056	2118	2041	136128	281093250	00	0.00	N	2	38
20	20240715	2051	2070	2089	2022	203903	418031725	00	0.00	N	5	-19
21	20240708	2070	2075	2099	2060	42692	88441085	00	0.00	N	5	-5
22	20240701	2075	2104	2137	2051	60143	125056955	00	0.00	N	5	-34
23	20240624	2109	2046	2118	2036	148116	308344600	00	0.00	N	2	24
24	20240617	2085	2123	2137	2032	150718	317616650	00	0.00	N	5	-38
25	20240610	2123	2032	2133	1998	125801	260904455	00	0.00	N	2	82
26	20240603	2041	2022	2041	1988	309597	620204030	00	0.00	N	2	14
27	20240527	2027	2022	2041	2003	18042	36344870	00	0.00	N	5	-19
28	20240520	2046	2046	2080	2017	67567	138064805	00	0.00	N	5	-29
29	20240513	2075	2041	2099	2022	91019	187740225	00	0.00	N	2	34
30	20240507	2041	2022	2109	2007	40580	82726815	00	0.00	N	2	14
31	20240429	2027	2012	2027	2003	80758	162684715	00	0.00	N	2	15
32	20240422	2012	2007	2012	1993	40010	80206540	00	0.00	N	2	5
33	20240415	2007	1998	2012	1998	44000	88122005	00	0.00	N	2	4
34	20240408	2003	2003	2012	1983	118706	236763645	00	0.00	N	3	0
35	20240401	2003	1998	2022	1993	42560	85596495	00	0.00	N	2	5
36	20240325	1998	1993	2003	1979	137854	274236735	00	0.00	N	5	-5
37	20240318	2003	2012	2012	1983	176973	353245530	00	0.00	N	5	-9
38	20240311	2012	1998	2012	1993	80526	160874105	00	0.00	N	2	19
39	20240304	1993	2012	2012	1930	112374	223732955	00	0.00	N	5	-19
40	20240226	2012	2003	2012	1988	61642	123114540	00	0.00	N	2	9
41	20240219	2003	2003	2017	1969	122346	244085805	00	0.00	N	5	-9
42	20240213	2012	1998	2017	1998	32691	65555005	00	0.00	N	5	-5
43	20240205	2017	2003	2022	2003	56019	112528970	00	0.00	N	2	5
44	20240129	2012	1988	2017	1988	75792	152074735	00	0.00	N	2	5
45	20240122	2007	1974	2022	1969	71576	143273055	00	0.00	N	2	33
46	20240115	1974	1959	2003	1959	198057	393547955	00	0.00	N	5	-5
47	20240108	1979	1940	1979	1930	106233	207262735	00	0.00	N	2	39
48	20240102	1940	1924	1940	1924	45477	87751820	00	0.00	N	2	14
49	20231226	1926	1919	1926	1907	72096	138209065	00	0.00	N	2	13
50	20231218	1913	1921	1921	1889	120553	229083370	00	0.00	N	5	-1
51	20231211	1914	1926	1930	1884	46433	88735938	00	0.00	N	5	-11
52	20231204	1925	1930	1935	1922	58493	112676397	00	0.00	N	5	-5
53	20231127	1930	1921	1930	1915	47847	92010631	00	0.00	N	2	9
54	20231120	1921	1920	1921	1906	19035	36413548	00	0.00	N	2	11
55	20231113	1910	1926	1926	1877	79639	151444095	00	0.00	N	5	-12
56	20231106	1922	1922	1930	1919	64360	123818074	00	0.00	N	5	-4
57	20231030	1926	1935	1940	1918	32529	62655769	00	0.00	N	5	-4
58	20231023	1930	1935	1945	1922	55025	106201566	00	0.00	N	5	-10
59	20231016	1940	1959	1959	1926	75861	146895170	00	0.00	N	5	-14
60	20231010	1954	1954	1964	1940	50427	98259505	00	0.00	N	3	0
61	20231004	1954	1954	1959	1945	10682	20829735	00	0.00	N	5	-10
62	20230925	1964	1954	1964	1935	44501	86657805	00	0.00	N	2	5
63	20230918	1959	1959	1969	1940	101813	198944630	00	0.00	N	5	-5
64	20230911	1964	1950	1974	1935	78797	154039230	00	0.00	N	2	10
65	20230904	1954	1950	1964	1930	83267	162434600	00	0.00	N	5	-5
66	20230828	1959	1940	1979	1935	20463	39808860	00	0.00	N	2	14
67	20230821	1945	1950	1959	1930	82246	159627410	00	0.00	N	5	-19
68	20230814	1964	1964	1964	1945	27752	54273160	00	0.00	N	3	0
69	20230807	1964	1959	1993	1954	94589	185660320	00	0.00	N	5	-15
70	20230731	1979	1983	1998	1940	203241	398634455	00	0.00	N	5	-19
71	20230724	1998	2017	2022	1983	102825	205398165	00	0.00	N	5	-29
72	20230717	2027	2007	2046	2003	119710	242592195	00	0.00	N	2	15
73	20230710	2012	1993	2027	1993	79672	159836015	00	0.00	N	2	9
74	20230703	2003	2012	2032	1983	122323	245703120	00	0.00	N	5	-24
75	20230626	2027	2017	2041	2007	119247	241154105	00	0.00	N	5	-5
76	20230619	2032	2051	2060	2017	165494	337136715	00	0.00	N	5	-19
77	20230612	2051	2060	2075	2041	143174	294289280	00	0.00	N	5	-24
78	20230605	2075	2027	2089	2017	179009	367440085	00	0.00	N	2	53
79	20230530	2022	2003	2027	1988	149172	299523355	00	0.00	N	2	19
80	20230522	2003	1974	2012	1969	132888	263980925	00	0.00	N	2	20
81	20230515	1983	1964	1983	1959	71793	141615135	00	0.00	N	2	19
82	20230508	1964	1959	1969	1950	96799	189590875	00	0.00	N	2	10
83	20230502	1954	1959	1974	1950	68858	134796770	00	0.00	N	5	-15
84	20230424	1969	1979	1979	1940	98215	191895175	00	0.00	N	3	0
85	20230417	1969	1974	1983	1950	158731	312678770	00	0.00	N	3	0
86	20230410	1969	1964	1974	1945	56049	109811885	00	0.00	N	2	5
87	20230403	1964	1945	1969	1940	61449	120320075	00	0.00	N	2	10
88	20230327	1954	1954	1954	1925	71836	138900274	00	0.00	N	2	9
89	20230320	1945	1945	1954	1926	30111	58529810	00	0.00	N	3	0
90	20230313	1945	1954	1954	1921	105131	202685083	00	0.00	N	3	0
91	20230306	1945	1974	1979	1940	60824	118841185	00	0.00	N	5	-29
92	20230227	1974	1964	1979	1959	18995	37398505	00	0.00	N	3	0
93	20230220	1974	1959	1979	1950	115533	227253175	00	0.00	N	2	20
94	20230213	1954	1945	1964	1935	79067	153889175	00	0.00	N	5	-5
95	20230206	1959	1935	1964	1926	254177	494022975	00	0.00	N	2	33
96	20230130	1926	1935	1945	1922	120593	233040799	00	0.00	N	5	-9
97	20230125	1935	1926	1940	1926	24820	47968410	00	0.00	N	2	5
98	20230116	1930	1930	1940	1921	105939	204390095	00	0.00	N	2	4
99	20230109	1926	1906	1935	1902	173983	333470885	00	0.00	N	2	20
100	20230102	1906	1906	1916	1897	285008	543268580	00	0.00	N	3	0
101	20221226	1906	1892	1926	1892	208645	398687110	00	0.00	N	2	9
102	20221219	1897	1921	1930	1887	170702	324935895	00	0.00	N	5	-19
103	20221212	1916	1906	1926	1902	46430	88781840	00	0.00	N	3	0
104	20221205	1990	1985	2005	1970	54535	108451525	00	0.00	N	2	5
105	20221128	1985	1985	2000	1970	62042	123387285	00	0.00	N	5	-10
106	20221121	1995	1980	2005	1980	118074	234937495	00	0.00	N	2	5
107	20221114	1990	1980	2000	1975	61940	123461210	00	0.00	N	5	-5
108	20221107	1995	2000	2000	1970	58976	117053810	00	0.00	N	2	5
109	20221031	1990	2015	2020	1970	121469	243144480	00	0.00	N	5	-25
110	20221024	2015	2030	2040	2005	120839	243611715	00	0.00	N	5	-25
111	20221017	2040	2035	2055	2030	126668	258150160	00	0.00	N	5	-10
112	20221011	2050	2075	2085	2030	148127	304540735	00	0.00	N	5	-35
113	20221004	2085	2100	2100	2065	72070	150205320	00	0.00	N	3	0
114	20220926	2085	2120	2120	2080	307223	644742170	00	0.00	N	5	-35
115	20220919	2120	2125	2145	2095	555775	1173659775	00	0.00	N	5	-5
116	20220913	2125	2115	2130	2110	40907	86709780	00	0.00	N	2	10
117	20220905	2115	2115	2125	2100	41492	87620055	00	0.00	N	2	5
118	20220829	2110	2105	2125	2095	114424	241047340	00	0.00	N	3	0
119	20220822	2110	2115	2125	2105	56792	119948820	00	0.00	N	5	-5
120	20220816	2115	2115	2125	2100	71442	150853495	00	0.00	N	3	0
121	20220808	2115	2110	2115	2100	133603	281467920	00	0.00	N	2	10
122	20220801	2105	2110	2120	2100	59690	125549660	00	0.00	N	5	-5
123	20220725	2110	2100	2120	2095	370685	780848415	00	0.00	N	5	-35
124	20220718	2145	2120	2145	2115	60670	129188865	00	0.00	N	2	25
125	20220711	2120	2100	2125	2100	59589	126124605	00	0.00	N	2	15
126	20220704	2105	2105	2120	2100	171068	360972695	00	0.00	N	3	0
127	20220627	2105	2100	2120	2085	409395	859903250	00	0.00	N	2	5
128	20220623	2100	2100	2125	2095	2366913	4975267975	00	0.00	N	2	2100