KissMeData/430700/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	2080	2080	2090	2075	43138	89656350	00	0.00	N	3	0
3	20241118	2080	2080	2100	2075	116217	241589200	00	0.00	N	3	0
4	20241111	2080	2090	2110	2070	98649	205024500	00	0.00	N	5	-30
5	20241104	2110	2110	2110	2085	30467	63803205	00	0.00	N	3	0
6	20241028	2110	2110	2120	2090	30447	63912120	00	0.00	N	3	0
7	20241021	2110	2110	2110	2085	25065	52596260	00	0.00	N	2	5
8	20241014	2105	2135	2135	2080	60933	127382040	00	0.00	N	5	-15
9	20241007	2120	2145	2145	2090	27055	56903820	00	0.00	N	2	20
10	20240930	2100	2090	2130	2090	19815	41625285	00	0.00	N	3	0
11	20240923	2100	2125	2140	2080	54696	114587935	00	0.00	N	5	-25
12	20240919	2125	2105	2145	2105	5465	11506890	00	0.00	N	2	20
13	20240909	2105	2150	2150	2105	34522	73184945	00	0.00	N	5	-15
14	20240902	2120	2145	2145	2110	16950	35891190	00	0.00	N	5	-30
15	20240826	2150	2140	2160	2110	28575	61067645	00	0.00	N	2	10
16	20240819	2140	2140	2165	2110	55843	119584280	00	0.00	N	5	-20
17	20240812	2160	2155	2160	2125	59660	127566390	00	0.00	N	2	5
18	20240805	2155	2165	2175	2125	61675	132732495	00	0.00	N	5	-15
19	20240729	2170	2180	2195	2155	95833	207694795	00	0.00	N	5	-15
20	20240722	2185	2195	2200	2155	70941	154609065	00	0.00	N	5	-10
21	20240715	2195	2190	2210	2160	53303	116727810	00	0.00	N	3	0
22	20240708	2195	2205	2220	2170	20291	44418130	00	0.00	N	5	-10
23	20240701	2205	2240	2240	2170	33511	73421240	00	0.00	N	2	15
24	20240624	2190	2190	2295	2160	76319	168068995	00	0.00	N	5	-10
25	20240617	2200	2165	2200	2160	86556	188342405	00	0.00	N	2	35
26	20240610	2165	2150	2175	2140	55191	118979275	00	0.00	N	2	10
27	20240603	2155	2145	2170	2140	118275	254899775	00	0.00	N	2	10
28	20240527	2145	2120	2155	2110	40466	86444835	00	0.00	N	3	0
29	20240520	2145	2160	2180	2125	89087	191115255	00	0.00	N	5	-30
30	20240513	2175	2170	2180	2155	41947	90819910	00	0.00	N	2	5
31	20240507	2170	2180	2185	2155	61572	133477330	00	0.00	N	5	-10
32	20240429	2180	2210	2215	2165	107278	234436550	00	0.00	N	5	-30
33	20240422	2210	2380	2395	2150	475331	1052832485	00	0.00	N	5	-175
34	20240415	2385	2385	2400	2345	49095	116514560	00	0.00	N	5	-5
35	20240408	2390	2335	2415	2325	142700	338901710	00	0.00	N	2	65
36	20240401	2325	2275	2365	2255	133855	311019050	00	0.00	N	2	45
37	20240325	2280	2190	2290	2175	83912	184440175	00	0.00	N	2	90
38	20240318	2190	2185	2195	2160	111250	241919220	00	0.00	N	3	0
39	20240311	2190	2170	2215	2160	54469	118574640	00	0.00	N	2	20
40	20240304	2170	2215	2280	2160	65806	144262550	00	0.00	N	5	-90
41	20240226	2260	2225	2325	2220	75699	170509420	00	0.00	N	2	40
42	20240219	2220	2210	2220	2190	126621	278763595	00	0.00	N	2	45
43	20240213	2175	2195	2210	2155	35774	78294590	00	0.00	N	5	-25
44	20240205	2200	2170	2210	2150	27614	60183315	00	0.00	N	2	10
45	20240129	2190	2135	2200	2135	32426	70617500	00	0.00	N	2	15
46	20240122	2175	2165	2235	2140	72623	156759570	00	0.00	N	2	5
47	20240115	2170	2165	2190	2135	44009	95157295	00	0.00	N	5	-15
48	20240108	2185	2100	2185	2100	67386	143945105	00	0.00	N	2	65
49	20240102	2120	2120	2125	2090	25557	53626090	00	0.00	N	2	5
50	20231226	2115	2100	2120	2090	47378	100075075	00	0.00	N	2	10
51	20231218	2105	2085	2105	2060	89276	185441375	00	0.00	N	2	25
52	20231211	2080	2080	2090	2050	40721	84102915	00	0.00	N	3	0
53	20231204	2080	2100	2100	2055	36407	75259185	00	0.00	N	5	-15
54	20231127	2095	2050	2100	2050	37430	77574635	00	0.00	N	2	20
55	20231120	2075	2075	2080	2040	14857	30669290	00	0.00	N	3	0
56	20231113	2075	2065	2090	2045	36585	75426950	00	0.00	N	2	30
57	20231106	2045	2070	2095	2045	58377	120546540	00	0.00	N	5	-55
58	20231030	2100	2090	2100	2055	48027	99782350	00	0.00	N	2	10
59	20231023	2090	2100	2125	2070	17636	36720570	00	0.00	N	5	-30
60	20231016	2120	2120	2130	2075	15091	31848805	00	0.00	N	2	10
61	20231010	2110	2115	2125	2080	13581	28451960	00	0.00	N	5	-10
62	20231004	2120	2090	2120	2085	4890	10242645	00	0.00	N	2	15
63	20230925	2105	2100	2110	2075	10762	22433815	00	0.00	N	5	-5
64	20230918	2110	2120	2125	2070	74517	156172640	00	0.00	N	5	-30
65	20230911	2140	2125	2145	2100	43972	93378490	00	0.00	N	2	20
66	20230904	2120	2110	2120	2075	18118	37817795	00	0.00	N	2	10
67	20230828	2110	2090	2120	2070	30996	65082205	00	0.00	N	2	40
68	20230821	2070	2090	2090	2045	84864	174323165	00	0.00	N	5	-20
69	20230814	2090	2080	2090	2060	36838	76694665	00	0.00	N	2	10
70	20230807	2080	2085	2100	2070	26425	54983610	00	0.00	N	5	-10
71	20230731	2090	2130	2150	2055	70813	147412200	00	0.00	N	5	-55
72	20230724	2145	2170	2200	2110	102060	217967305	00	0.00	N	5	-50
73	20230717	2195	2180	2240	2165	92545	203888385	00	0.00	N	5	-10
74	20230710	2205	2205	2220	2180	55313	121266365	00	0.00	N	5	-10
75	20230703	2215	2200	2225	2195	41619	92014445	00	0.00	N	2	15
76	20230626	2200	2200	2215	2155	81708	178747730	00	0.00	N	2	15
77	20230619	2185	2195	2210	2175	90639	198606955	00	0.00	N	5	-25
78	20230612	2210	2195	2220	2165	82110	181103935	00	0.00	N	2	10
79	20230605	2200	2190	2230	2170	101011	222372895	00	0.00	N	2	5
80	20230530	2195	2170	2200	2150	64029	139459075	00	0.00	N	2	5
81	20230522	2190	2130	2195	2100	58065	125470760	00	0.00	N	2	40
82	20230515	2150	2120	2170	2115	52781	112943825	00	0.00	N	2	20
83	20230508	2130	2135	2150	2110	47705	101724530	00	0.00	N	3	0
84	20230502	2130	2105	2140	2105	32288	68401815	00	0.00	N	2	25
85	20230424	2105	2130	2130	2080	96348	202621425	00	0.00	N	5	-20
86	20230417	2125	2110	2245	2070	699752	1487544870	00	0.00	N	2	30
87	20230410	2095	2065	2110	2045	98021	202544425	00	0.00	N	2	5
88	20230403	2090	2090	2100	2055	55666	115714665	00	0.00	N	2	15
89	20230327	2075	2045	2080	2045	51668	106112555	00	0.00	N	2	25
90	20230320	2050	2050	2090	2030	34271	70208410	00	0.00	N	5	-10
91	20230313	2060	2065	2065	2040	52216	107163140	00	0.00	N	5	-10
92	20230306	2070	2115	2115	2060	18535	38480215	00	0.00	N	5	-25
93	20230227	2095	2105	2110	2075	31723	66313595	00	0.00	N	5	-5
94	20230220	2100	2065	2120	2050	84721	176734435	00	0.00	N	2	40
95	20230213	2060	2065	2085	2040	101117	207548460	00	0.00	N	2	5
96	20230206	2055	2070	2080	2040	143477	295178695	00	0.00	N	5	-35
97	20230130	2090	2050	2095	2040	42327	87512345	00	0.00	N	2	35
98	20230125	2055	2025	2055	2020	25088	51202610	00	0.00	N	2	15
99	20230116	2040	2040	2045	2005	63638	128902920	00	0.00	N	2	5
100	20230109	2035	2030	2035	2005	65205	132042155	00	0.00	N	2	5
101	20230102	2030	2000	2030	2000	39946	80530595	00	0.00	N	2	15
102	20221226	2015	2010	2025	2005	25804	51943030	00	0.00	N	2	5
103	20221219	2010	2015	2020	1995	59864	120263515	00	0.00	N	3	0
104	20221212	2010	1990	2020	1990	85919	172096500	00	0.00	N	2	15
105	20221205	1995	1980	2000	1980	34925	69759035	00	0.00	N	5	-5
106	20221128	2000	1975	2010	1975	64611	128891880	00	0.00	N	5	-10
107	20221121	2010	2015	2030	1990	102121	204783815	00	0.00	N	3	0
108	20221114	2010	2005	2015	1990	75105	150506825	00	0.00	N	2	5
109	20221107	2005	1970	2015	1970	158410	315657695	00	0.00	N	2	30
110	20221031	1975	2010	2015	1950	146463	289076690	00	0.00	N	5	-35
111	20221024	2010	2055	2055	2005	129318	260881840	00	0.00	N	5	-50
112	20221017	2060	2040	2075	2040	49427	101610855	00	0.00	N	2	10
113	20221011	2050	2100	2110	2035	93547	193331080	00	0.00	N	5	-50
114	20221004	2100	2120	2125	2090	42811	89810080	00	0.00	N	5	-10
115	20220926	2110	2140	2145	2105	119388	252645435	00	0.00	N	5	-30
116	20220919	2140	2130	2155	2120	97326	208078005	00	0.00	N	2	5
117	20220913	2135	2105	2135	2095	107023	227022860	00	0.00	N	2	30
118	20220905	2105	2075	2105	2075	211922	443074695	00	0.00	N	2	10
119	20220829	2095	2095	2105	2095	83768	175745465	00	0.00	N	5	-5
120	20220822	2100	2100	2105	2095	113884	239076280	00	0.00	N	3	0
121	20220816	2100	2100	2110	2095	122419	257189235	00	0.00	N	3	0
122	20220808	2100	2090	2110	2090	150109	315258455	00	0.00	N	2	5
123	20220804	2095	2090	2100	2085	1798664	3758151275	00	0.00	N	2	2095