KissMeData/418210/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	2245	2245	2245	2245	0	0	00	0.00	N	3	0
3	20241118	2245	2245	2245	2245	0	0	00	0.00	N	3	0
4	20241111	2245	2245	2245	2245	0	0	00	0.00	N	3	0
5	20241104	2245	2245	2245	2245	0	0	00	0.00	N	3	0
6	20241028	2245	2245	2245	2245	0	0	00	0.00	N	3	0
7	20241021	2245	2180	2270	2155	78667	172983345	00	0.00	N	2	65
8	20241014	2180	2185	2200	2140	53209	115376025	00	0.00	N	2	15
9	20241007	2165	2235	2235	2165	29294	64092385	00	0.00	N	5	-65
10	20240930	2230	2260	2260	2190	7107	15784565	00	0.00	N	2	10
11	20240923	2220	2235	2270	2180	13003	28876510	00	0.00	N	2	10
12	20240919	2210	2255	2255	2170	4747	10473910	00	0.00	N	5	-25
13	20240909	2235	2270	2280	2165	40036	88473685	00	0.00	N	2	30
14	20240902	2205	2265	2300	2150	68454	151152430	00	0.00	N	5	-65
15	20240826	2270	2340	2345	2215	7555	17131640	00	0.00	N	2	15
16	20240819	2255	2400	2400	2200	23033	53040150	00	0.00	N	5	-140
17	20240812	2395	2295	2450	2295	37209	87785395	00	0.00	N	2	95
18	20240805	2300	2370	2390	2140	78330	179966115	00	0.00	N	5	-70
19	20240729	2370	2485	2490	2325	23450	56477465	00	0.00	N	5	-115
20	20240722	2485	2520	2535	2405	8859	22033830	00	0.00	N	5	-15
21	20240715	2500	2560	2585	2465	32522	81936835	00	0.00	N	5	-65
22	20240708	2565	2610	2690	2490	26390	68140265	00	0.00	N	5	-30
23	20240701	2595	2615	2665	2470	18458	47666555	00	0.00	N	5	-20
24	20240624	2615	2585	2670	2500	39123	101326185	00	0.00	N	5	-45
25	20240617	2660	2485	2690	2485	68662	179521815	00	0.00	N	2	160
26	20240610	2500	2500	2520	2440	26658	66483165	00	0.00	N	3	0
27	20240603	2500	2375	2515	2340	40766	98677715	00	0.00	N	2	125
28	20240527	2375	2415	2450	2310	58708	139163230	00	0.00	N	5	-75
29	20240520	2450	2430	2450	2370	66870	160996555	00	0.00	N	2	30
30	20240513	2420	2475	2500	2420	22285	54502625	00	0.00	N	5	-60
31	20240507	2480	2570	2600	2430	60616	150482790	00	0.00	N	5	-95
32	20240429	2575	2605	2610	2450	51643	132746205	00	0.00	N	5	-30
33	20240422	2605	2420	2615	2400	96620	241258440	00	0.00	N	2	110
34	20240415	2495	2455	2520	2405	32079	79579710	00	0.00	N	3	0
35	20240408	2495	2420	2565	2390	41357	100960215	00	0.00	N	2	65
36	20240401	2430	2400	2490	2385	69132	167875125	00	0.00	N	5	-5
37	20240325	2435	2410	2435	2350	51474	122833425	00	0.00	N	2	25
38	20240318	2410	2380	2435	2320	66175	158493250	00	0.00	N	2	30
39	20240311	2380	2370	2430	2340	23598	56366795	00	0.00	N	2	10
40	20240304	2370	2480	2485	2320	31743	75887235	00	0.00	N	5	-115
41	20240226	2485	2560	2565	2410	23353	57562470	00	0.00	N	5	-75
42	20240219	2560	2370	2580	2365	67807	168559960	00	0.00	N	2	155
43	20240213	2405	2365	2415	2330	53178	126377335	00	0.00	N	2	40
44	20240205	2365	2395	2395	2320	36365	85881355	00	0.00	N	5	-30
45	20240129	2395	2400	2430	2355	40330	96297425	00	0.00	N	5	-35
46	20240122	2430	2385	2430	2350	102252	244466335	00	0.00	N	2	40
47	20240115	2390	2315	2400	2310	78735	185115725	00	0.00	N	2	30
48	20240108	2360	2280	2370	2270	78403	181145565	00	0.00	N	2	80
49	20240102	2280	2215	2285	2185	61027	136473315	00	0.00	N	2	75
50	20231226	2205	2180	2225	2180	28154	62069820	00	0.00	N	2	5
51	20231218	2200	2180	2215	2175	14175	31109995	00	0.00	N	5	-5
52	20231211	2205	2215	2220	2175	23608	51677490	00	0.00	N	5	-10
53	20231204	2215	2185	2235	2175	32321	71190200	00	0.00	N	5	-5
54	20231127	2220	2180	2220	2165	20311	44633240	00	0.00	N	2	20
55	20231120	2200	2180	2200	2150	9212	19986545	00	0.00	N	2	5
56	20231113	2195	2165	2200	2130	41176	89403545	00	0.00	N	2	30
57	20231106	2165	2190	2190	2150	13553	29308645	00	0.00	N	5	-25
58	20231030	2190	2160	2225	2145	26564	57981490	00	0.00	N	2	15
59	20231023	2175	2195	2200	2155	29624	64911655	00	0.00	N	5	-30
60	20231016	2205	2195	2230	2165	40651	89535040	00	0.00	N	2	10
61	20231010	2195	2150	2205	2130	34176	74333045	00	0.00	N	2	20
62	20231004	2175	2150	2190	2145	3731	8071055	00	0.00	N	2	5
63	20230925	2170	2180	2185	2135	11218	24113205	00	0.00	N	5	-20
64	20230918	2190	2220	2220	2135	24152	52441465	00	0.00	N	5	-30
65	20230911	2220	2200	2235	2180	37472	82725465	00	0.00	N	2	20
66	20230904	2200	2185	2210	2150	11372	24807865	00	0.00	N	2	15
67	20230828	2185	2115	2210	2100	51210	109416510	00	0.00	N	2	70
68	20230821	2115	2115	2155	2100	16763	35372490	00	0.00	N	5	-15
69	20230814	2130	2130	2155	2105	16647	35371440	00	0.00	N	2	10
70	20230807	2120	2175	2190	2105	50955	108594630	00	0.00	N	5	-55
71	20230731	2175	2145	2200	2135	8366	18100900	00	0.00	N	3	0
72	20230724	2175	2240	2240	2110	64304	139457650	00	0.00	N	5	-65
73	20230717	2240	2255	2275	2205	40166	89805810	00	0.00	N	5	-20
74	20230710	2260	2265	2280	2250	40047	90454695	00	0.00	N	5	-5
75	20230703	2265	2245	2300	2240	72485	164898595	00	0.00	N	2	15
76	20230626	2250	2260	2270	2205	53149	119064670	00	0.00	N	2	5
77	20230619	2245	2210	2270	2205	106603	238727210	00	0.00	N	2	15
78	20230612	2230	2230	2260	2205	61797	138255885	00	0.00	N	5	-25
79	20230605	2255	2175	2295	2175	215268	480337115	00	0.00	N	2	95
80	20230530	2160	2140	2170	2125	23914	51348380	00	0.00	N	2	20
81	20230522	2140	2100	2140	2100	18465	39230895	00	0.00	N	2	20
82	20230515	2120	2105	2145	2105	31467	66527165	00	0.00	N	2	5
83	20230508	2115	2090	2135	2090	20097	42495380	00	0.00	N	2	25
84	20230502	2090	2075	2100	2070	4677	9767850	00	0.00	N	3	0
85	20230424	2090	2075	2090	2060	118724	245146930	00	0.00	N	2	20
86	20230417	2070	2055	2085	2055	84104	174304575	00	0.00	N	3	0
87	20230410	2070	2070	2080	2040	40793	84089695	00	0.00	N	3	0
88	20230403	2070	2045	2080	2045	43389	89622900	00	0.00	N	2	10
89	20230327	2060	2045	2060	2030	30535	62444530	00	0.00	N	2	20
90	20230320	2040	2050	2200	2030	308063	646098170	00	0.00	N	5	-15
91	20230313	2055	2050	2055	2020	84455	171417635	00	0.00	N	2	5
92	20230306	2050	2065	2085	2045	20707	42660815	00	0.00	N	5	-10
93	20230227	2060	2075	2080	2055	37313	76990695	00	0.00	N	5	-15
94	20230220	2075	2050	2090	2050	32098	66496710	00	0.00	N	2	20
95	20230213	2055	2050	2060	2040	33882	69296690	00	0.00	N	3	0
96	20230206	2055	2035	2055	2035	69187	141185235	00	0.00	N	2	10
97	20230130	2045	2035	2060	2030	75249	153654980	00	0.00	N	5	-10
98	20230125	2055	2035	2055	2035	13158	26875315	00	0.00	N	2	20
99	20230116	2035	2060	2065	2030	29609	60409525	00	0.00	N	5	-15
100	20230109	2050	2025	2060	2025	33441	68457155	00	0.00	N	2	10
101	20230102	2040	2020	2055	2020	10673	21745695	00	0.00	N	2	15
102	20221226	2025	2030	2055	2020	11507	23432475	00	0.00	N	5	-25
103	20221219	2050	2010	2050	2005	56577	114925990	00	0.00	N	2	40
104	20221212	2010	2010	2020	2000	44479	89180915	00	0.00	N	3	0
105	20221205	2010	2005	2025	1995	68496	137529225	00	0.00	N	2	5
106	20221128	2005	2005	2020	1995	44736	89869985	00	0.00	N	5	-5
107	20221121	2010	2015	2015	1995	174581	349322090	00	0.00	N	5	-5
108	20221114	2015	2040	2040	2000	80477	161816535	00	0.00	N	5	-5
109	20221107	2020	2030	2030	2005	42726	85907680	00	0.00	N	3	0
110	20221031	2020	2005	2030	1995	199092	400601085	00	0.00	N	5	-20
111	20221024	2040	2070	2085	2025	96443	197260855	00	0.00	N	5	-50
112	20221017	2090	2080	2120	2060	51054	106205260	00	0.00	N	3	0
113	20221011	2090	2120	2120	2065	96687	202025030	00	0.00	N	5	-35
114	20221004	2125	2120	2130	2100	79528	167979205	00	0.00	N	2	5
115	20220926	2120	2165	2165	2115	124481	264696420	00	0.00	N	5	-45
116	20220919	2165	2160	2170	2130	127471	274566385	00	0.00	N	2	10
117	20220913	2155	2110	2170	2105	118353	253230370	00	0.00	N	2	40
118	20220905	2115	2105	2125	2100	54444	114739300	00	0.00	N	5	-5
119	20220829	2120	2115	2125	2105	104568	220748995	00	0.00	N	5	-15
120	20220822	2135	2135	2140	2125	52322	111493205	00	0.00	N	3	0
121	20220816	2135	2130	2140	2125	61103	130173390	00	0.00	N	3	0
122	20220808	2135	2135	2140	2125	82743	176307715	00	0.00	N	3	0
123	20220801	2135	2145	2160	2120	406953	870497145	00	0.00	N	5	-10
124	20220729	2145	2150	2160	2140	1435946	3083903705	00	0.00	N	2	2145