KissMeData/440820/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	2075	2070	2085	2060	94460	195230130	00	0.00	N	5	-5
3	20241125	2080	2075	2080	2065	9633	19915265	00	0.00	N	2	10
4	20241118	2070	2070	2080	2065	23121	47808000	00	0.00	N	3	0
5	20241111	2070	2090	2090	2065	108529	225031605	00	0.00	N	5	-15
6	20241104	2085	2080	2090	2075	60340	125272405	00	0.00	N	2	5
7	20241028	2080	2080	2105	2075	51199	106670705	00	0.00	N	5	-15
8	20241021	2095	2070	2100	2070	46922	97625980	00	0.00	N	2	5
9	20241014	2090	2085	2090	2060	35928	74253055	00	0.00	N	2	20
10	20241007	2070	2085	2100	2060	32906	68116860	00	0.00	N	5	-35
11	20240930	2105	2105	2105	2080	10101	21161320	00	0.00	N	2	5
12	20240923	2100	2070	2100	2070	42231	87670040	00	0.00	N	2	15
13	20240919	2085	2085	2105	2085	3773	7869195	00	0.00	N	5	-30
14	20240909	2115	2115	2120	2070	123194	258192335	00	0.00	N	2	5
15	20240902	2110	2115	2120	2080	9347	19605630	00	0.00	N	5	-5
16	20240826	2115	2130	2130	2080	7448	15513785	00	0.00	N	5	-5
17	20240819	2120	2110	2135	2085	12072	25499695	00	0.00	N	5	-20
18	20240812	2140	2120	2140	2110	10658	22685090	00	0.00	N	2	15
19	20240805	2125	2155	2160	2020	37104	78568880	00	0.00	N	5	-15
20	20240729	2140	2135	2150	2120	38167	81199715	00	0.00	N	2	15
21	20240722	2125	2145	2150	2125	44609	95293045	00	0.00	N	5	-20
22	20240715	2145	2155	2170	2125	46708	99868685	00	0.00	N	5	-10
23	20240708	2155	2130	2160	2130	34012	73116550	00	0.00	N	2	5
24	20240701	2150	2180	2190	2125	23560	50701550	00	0.00	N	5	-5
25	20240624	2155	2115	2160	2100	63436	135022405	00	0.00	N	2	35
26	20240617	2120	2090	2125	2090	22533	47482500	00	0.00	N	2	20
27	20240610	2100	2115	2120	2075	76399	159808910	00	0.00	N	5	-15
28	20240603	2115	2125	2125	2105	20102	42480050	00	0.00	N	5	-15
29	20240527	2130	2135	2135	2115	6019	12748025	00	0.00	N	3	0
30	20240520	2130	2125	2145	2120	8109	17274940	00	0.00	N	5	-5
31	20240513	2135	2125	2140	2125	10700	22796815	00	0.00	N	2	5
32	20240507	2130	2140	2170	2125	32213	68801170	00	0.00	N	3	0
33	20240429	2130	2130	2130	2100	18363	38823945	00	0.00	N	3	0
34	20240422	2130	2115	2140	2095	16003	33851980	00	0.00	N	2	25
35	20240415	2105	2090	2115	2085	20428	42786310	00	0.00	N	2	25
36	20240408	2080	2085	2100	2070	110759	230724340	00	0.00	N	5	-5
37	20240401	2085	2080	2085	2070	54328	112798810	00	0.00	N	2	5
38	20240325	2080	2070	2085	2055	68064	140774500	00	0.00	N	2	10
39	20240318	2070	2075	2085	2060	120064	248453475	00	0.00	N	2	5
40	20240311	2065	2075	2075	2055	48938	101097810	00	0.00	N	5	-10
41	20240304	2075	2110	2115	2065	111853	233085030	00	0.00	N	5	-35
42	20240226	2110	2085	2120	2080	42745	89677785	00	0.00	N	2	5
43	20240219	2105	2080	2105	2075	101349	211427440	00	0.00	N	2	30
44	20240213	2075	2075	2085	2060	85136	176357805	00	0.00	N	3	0
45	20240205	2075	2065	2085	2060	22741	47009790	00	0.00	N	5	-5
46	20240129	2080	2055	2085	2055	37983	78578015	00	0.00	N	2	5
47	20240122	2075	2045	2075	2040	44161	90717755	00	0.00	N	2	10
48	20240115	2065	2085	2095	2045	62573	128836035	00	0.00	N	5	-20
49	20240108	2085	2035	2085	2030	88371	181450330	00	0.00	N	2	50
50	20240102	2035	2025	2035	2005	48555	98343820	00	0.00	N	2	10
51	20231226	2025	2015	2030	1996	46576	93878290	00	0.00	N	2	5
52	20231218	2020	2020	2025	1992	93080	187104220	00	0.00	N	2	10
53	20231211	2010	2015	2020	1997	35772	71768363	00	0.00	N	3	0
54	20231204	2010	2035	2040	2000	103277	207442285	00	0.00	N	5	-30
55	20231127	2040	2030	2040	2015	35495	72022235	00	0.00	N	2	15
56	20231120	2025	2030	2030	2000	25781	51911860	00	0.00	N	2	5
57	20231113	2020	2030	2030	1998	77433	155765507	00	0.00	N	5	-5
58	20231106	2025	2035	2035	2005	52306	105314035	00	0.00	N	3	0
59	20231030	2025	2020	2040	1999	140915	282697417	00	0.00	N	5	-20
60	20231023	2045	2060	2060	2015	71879	145637795	00	0.00	N	3	0
61	20231016	2045	2055	2075	2030	20398	41707495	00	0.00	N	5	-15
62	20231010	2060	2065	2075	2040	42846	87952560	00	0.00	N	5	-5
63	20231004	2065	2025	2065	2025	31874	65451355	00	0.00	N	2	35
64	20230925	2030	2030	2055	2015	52622	107089295	00	0.00	N	5	-20
65	20230918	2050	2055	2075	2025	92337	188428255	00	0.00	N	5	-20
66	20230911	2070	2065	2085	2055	86160	177776110	00	0.00	N	5	-5
67	20230904	2075	2095	2100	2055	36316	74998960	00	0.00	N	5	-20
68	20230828	2095	2095	2095	2030	32710	67406295	00	0.00	N	2	20
69	20230821	2075	2070	2085	2045	18084	37294620	00	0.00	N	2	5
70	20230814	2070	2065	2085	2050	33258	68587790	00	0.00	N	5	-15
71	20230807	2085	2075	2105	2065	38072	79015750	00	0.00	N	5	-5
72	20230731	2090	2075	2105	2070	43242	89965725	00	0.00	N	5	-10
73	20230724	2100	2130	2150	2070	194084	407826200	00	0.00	N	5	-50
74	20230717	2150	2135	2170	2120	102262	218896240	00	0.00	N	5	-5
75	20230710	2155	2170	2190	2130	141749	307032605	00	0.00	N	5	-25
76	20230703	2180	2175	2185	2145	118659	256943760	00	0.00	N	5	-5
77	20230626	2185	2170	2185	2130	94477	205039990	00	0.00	N	2	10
78	20230619	2175	2160	2190	2160	52673	114264625	00	0.00	N	3	0
79	20230612	2175	2180	2190	2155	42040	91238515	00	0.00	N	2	5
80	20230605	2170	2120	2180	2120	36895	79386575	00	0.00	N	2	35
81	20230530	2135	2115	2140	2105	37186	78851845	00	0.00	N	2	15
82	20230522	2120	2100	2145	2095	32534	68674745	00	0.00	N	2	15
83	20230515	2105	2105	2145	2090	57766	121352840	00	0.00	N	5	-15
84	20230508	2120	2120	2120	2080	129873	272037225	00	0.00	N	2	10
85	20230502	2110	2115	2125	2075	53691	112407970	00	0.00	N	2	10
86	20230424	2100	2080	2135	2065	100518	210274305	00	0.00	N	2	20
87	20230417	2080	2015	2080	2010	76466	156128505	00	0.00	N	2	65
88	20230410	2015	2065	2065	2010	88515	178976590	00	0.00	N	5	-35
89	20230403	2050	2040	2055	2030	83021	169805620	00	0.00	N	2	5
90	20230327	2045	2035	2045	2025	31917	64896665	00	0.00	N	2	15
91	20230320	2030	2045	2060	2030	25885	52881760	00	0.00	N	5	-35
92	20230313	2065	2045	2085	2025	66879	136079530	00	0.00	N	5	-15
93	20230306	2080	2065	2095	2040	66174	135941740	00	0.00	N	3	0
94	20230227	2080	2090	2100	2050	20678	42683590	00	0.00	N	5	-10
95	20230220	2090	2055	2100	2050	39993	82628485	00	0.00	N	2	40
96	20230213	2050	2070	2075	2020	306046	622744990	00	0.00	N	5	-35
97	20230206	2085	2070	2090	2050	35804	73955615	00	0.00	N	2	20
98	20230130	2065	2010	2070	2010	173965	352449585	00	0.00	N	2	50
99	20230125	2015	2005	2020	2005	253419	508757640	00	0.00	N	2	10
100	20230116	2005	2015	2015	1995	218701	438497000	00	0.00	N	5	-10
101	20230109	2015	1995	2015	1995	187197	376317995	00	0.00	N	2	10
102	20230102	2005	1990	2010	1980	348530	696989645	00	0.00	N	2	25
103	20221226	1980	1985	1985	1975	115881	229720775	00	0.00	N	5	-5
104	20221219	1985	1980	1990	1980	391414	776574880	00	0.00	N	2	5
105	20221216	1980	1990	1990	1975	854043	1693580955	00	0.00	N	2	1980