KissMeData/430220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	2125	2140	2180	2100	104261	221575535	00	0.00	N	5	-15
3	20241104	2140	2130	2180	2130	128201	274293505	00	0.00	N	3	0
4	20241028	2140	2185	2195	2135	111308	240607790	00	0.00	N	5	-50
5	20241021	2190	2175	2200	2160	100140	217975105	00	0.00	N	2	10
6	20241014	2180	2195	2200	2145	157514	342212765	00	0.00	N	3	0
7	20241007	2180	2200	2215	2150	94299	204571670	00	0.00	N	5	-20
8	20240930	2200	2200	2215	2160	81215	176635390	00	0.00	N	2	25
9	20240923	2175	2205	2215	2160	70369	153157090	00	0.00	N	5	-5
10	20240919	2180	2220	2220	2140	137709	299778120	00	0.00	N	5	-40
11	20240909	2220	2220	2230	2170	81022	178097210	00	0.00	N	2	10
12	20240902	2210	2245	2250	2200	111843	247101595	00	0.00	N	5	-35
13	20240826	2245	2230	2260	2160	124502	272947365	00	0.00	N	2	10
14	20240819	2235	2295	2310	2175	161862	360506345	00	0.00	N	5	-65
15	20240812	2300	2275	2305	2245	37229	84478130	00	0.00	N	2	20
16	20240805	2280	2305	2310	2220	81925	184603370	00	0.00	N	5	-30
17	20240729	2310	2345	2350	2265	109178	251861875	00	0.00	N	5	-40
18	20240722	2350	2340	2370	2300	101927	236772860	00	0.00	N	2	5
19	20240715	2345	2380	2385	2300	128234	298436005	00	0.00	N	5	-40
20	20240708	2385	2385	2405	2320	66700	158928455	00	0.00	N	2	5
21	20240701	2380	2375	2400	2310	72567	172160325	00	0.00	N	2	25
22	20240624	2355	2390	2410	2290	62064	144495830	00	0.00	N	5	-40
23	20240617	2395	2305	2400	2305	82389	195471385	00	0.00	N	2	65
24	20240610	2330	2345	2365	2280	37755	87461385	00	0.00	N	5	-20
25	20240603	2350	2300	2360	2260	47711	109586865	00	0.00	N	2	55
26	20240527	2295	2380	2380	2250	123141	281720285	00	0.00	N	5	-90
27	20240520	2385	2385	2390	2335	109359	259394735	00	0.00	N	3	0
28	20240513	2385	2375	2390	2335	40550	96021270	00	0.00	N	2	5
29	20240507	2380	2480	2480	2340	140782	334111510	00	0.00	N	5	-100
30	20240429	2480	2455	2500	2435	43011	106327770	00	0.00	N	5	-15
31	20240422	2495	2480	2500	2425	72450	179015840	00	0.00	N	2	15
32	20240415	2480	2510	2550	2405	81709	201998830	00	0.00	N	5	-30
33	20240408	2510	2350	2560	2325	196362	482134730	00	0.00	N	2	160
34	20240401	2350	2380	2385	2340	24383	57523300	00	0.00	N	5	-35
35	20240325	2385	2340	2440	2275	126545	295483575	00	0.00	N	2	45
36	20240318	2340	2350	2350	2295	63582	147271035	00	0.00	N	5	-10
37	20240311	2350	2340	2400	2280	98791	230255425	00	0.00	N	2	10
38	20240304	2340	2360	2360	2275	64593	149784810	00	0.00	N	5	-15
39	20240226	2355	2345	2390	2335	34282	80623640	00	0.00	N	5	-30
40	20240219	2385	2365	2390	2335	96796	229430810	00	0.00	N	2	15
41	20240213	2370	2355	2380	2315	50196	118346950	00	0.00	N	2	15
42	20240205	2355	2370	2370	2230	47120	109982090	00	0.00	N	5	-20
43	20240129	2375	2335	2380	2300	71566	167110425	00	0.00	N	2	40
44	20240122	2335	2280	2385	2280	204177	474597425	00	0.00	N	2	55
45	20240115	2280	2255	2295	2215	145024	326771950	00	0.00	N	2	30
46	20240108	2250	2135	2260	2135	155936	342874035	00	0.00	N	2	115
47	20240102	2135	2095	2150	2095	90404	192027535	00	0.00	N	2	20
48	20231226	2115	2125	2125	2095	36927	77828345	00	0.00	N	3	0
49	20231218	2115	2115	2125	2095	58209	122561915	00	0.00	N	3	0
50	20231211	2115	2125	2125	2090	50744	106755555	00	0.00	N	5	-5
51	20231204	2120	2125	2125	2090	78814	165870115	00	0.00	N	3	0
52	20231127	2120	2110	2140	2085	56037	117999015	00	0.00	N	5	-10
53	20231120	2130	2135	2140	2090	25768	54742680	00	0.00	N	2	5
54	20231113	2125	2115	2130	2080	52629	109860915	00	0.00	N	2	20
55	20231106	2105	2090	2115	2085	15443	32402725	00	0.00	N	5	-10
56	20231030	2115	2130	2130	2095	39276	82713760	00	0.00	N	5	-15
57	20231023	2130	2130	2155	2100	53843	113947985	00	0.00	N	5	-20
58	20231016	2150	2170	2170	2120	16703	35761245	00	0.00	N	5	-5
59	20231010	2155	2170	2180	2130	26858	57540410	00	0.00	N	5	-15
60	20231004	2170	2170	2170	2140	4333	9328835	00	0.00	N	3	0
61	20230925	2170	2120	2180	2115	37961	81568955	00	0.00	N	2	20
62	20230918	2150	2125	2160	2105	64997	138525820	00	0.00	N	2	10
63	20230911	2140	2125	2160	2110	94931	203302065	00	0.00	N	5	-5
64	20230904	2145	2100	2145	2090	76795	162786405	00	0.00	N	2	45
65	20230828	2100	2110	2125	2065	76545	160471295	00	0.00	N	2	10
66	20230821	2090	2080	2120	2070	43503	90326410	00	0.00	N	5	-5
67	20230814	2095	2135	2140	2075	61429	128622980	00	0.00	N	5	-35
68	20230807	2130	2110	2140	2105	56025	118328230	00	0.00	N	3	0
69	20230731	2130	2135	2150	2105	14636	30980170	00	0.00	N	5	-10
70	20230724	2140	2155	2180	2100	80531	171798150	00	0.00	N	5	-40
71	20230717	2180	2180	2200	2155	66887	145793825	00	0.00	N	5	-10
72	20230710	2190	2185	2210	2180	99363	217896375	00	0.00	N	5	-5
73	20230703	2195	2165	2215	2165	78556	171903790	00	0.00	N	2	15
74	20230626	2180	2175	2195	2155	84687	184084975	00	0.00	N	2	5
75	20230619	2175	2170	2220	2165	100014	218983900	00	0.00	N	5	-15
76	20230612	2190	2195	2200	2155	103505	225968965	00	0.00	N	5	-5
77	20230605	2195	2145	2200	2145	71917	157044870	00	0.00	N	2	35
78	20230530	2160	2130	2170	2125	85379	183681540	00	0.00	N	2	10
79	20230522	2150	2120	2150	2100	101273	214092765	00	0.00	N	2	25
80	20230515	2125	2105	2150	2105	105664	224321315	00	0.00	N	2	5
81	20230508	2120	2110	2145	2090	69814	147738980	00	0.00	N	2	25
82	20230502	2095	2100	2110	2090	28521	59798215	00	0.00	N	5	-5
83	20230424	2100	2095	2125	2080	135361	283791910	00	0.00	N	3	0
84	20230417	2100	2060	2105	2060	84781	177112775	00	0.00	N	2	35
85	20230410	2065	2070	2095	2050	111295	229441325	00	0.00	N	5	-20
86	20230403	2085	2075	2095	2060	47207	97766380	00	0.00	N	2	10
87	20230327	2075	2050	2080	2045	42919	88217935	00	0.00	N	2	20
88	20230320	2055	2055	2075	2045	42205	86702635	00	0.00	N	5	-5
89	20230313	2060	2060	2070	2020	99882	203681280	00	0.00	N	5	-40
90	20230306	2100	2100	2100	2060	70233	145971145	00	0.00	N	2	5
91	20230227	2095	2050	2110	2050	328395	682920025	00	0.00	N	5	-30
92	20230220	2125	2120	2135	2105	53136	112681010	00	0.00	N	2	10
93	20230213	2115	2060	2125	2050	62419	130710845	00	0.00	N	2	55
94	20230206	2060	2050	2060	2040	66777	136817035	00	0.00	N	2	15
95	20230130	2045	2040	2065	2035	61030	124789455	00	0.00	N	5	-5
96	20230125	2050	2035	2050	2030	66086	134601565	00	0.00	N	2	15
97	20230116	2035	2035	2150	2015	138109	283163530	00	0.00	N	5	-10
98	20230109	2045	2030	2045	2025	54492	110738105	00	0.00	N	2	15
99	20230102	2030	2005	2030	2005	37342	75466765	00	0.00	N	2	5
100	20221226	2025	2015	2075	2005	18464	37397505	00	0.00	N	2	10
101	20221219	2015	2000	2025	2000	127596	256559545	00	0.00	N	2	15
102	20221212	2000	1990	2020	1990	82502	165341250	00	0.00	N	2	5
103	20221205	1995	2000	2010	1985	96162	192405385	00	0.00	N	5	-10
104	20221128	2005	2000	2005	1980	225385	448982735	00	0.00	N	5	-5
105	20221121	2010	2005	2015	1990	52885	105806580	00	0.00	N	2	5
106	20221114	2005	2010	2090	2000	31540	63548000	00	0.00	N	3	0
107	20221107	2005	2005	2030	2000	25896	51980595	00	0.00	N	5	-5
108	20221031	2010	2030	2040	2005	64774	130419995	00	0.00	N	5	-20
109	20221024	2030	2050	2055	2015	79910	161822495	00	0.00	N	5	-20
110	20221017	2050	2060	2080	2050	43185	89030220	00	0.00	N	5	-20
111	20221011	2070	2105	2115	2065	108066	226399065	00	0.00	N	5	-40
112	20221004	2110	2120	2120	2095	69195	145667245	00	0.00	N	5	-10
113	20220926	2120	2115	2125	2110	262858	556227585	00	0.00	N	5	-50
114	20220919	2170	2140	2190	2135	58347	125552960	00	0.00	N	2	30
115	20220913	2140	2130	2155	2120	85820	182999650	00	0.00	N	2	10
116	20220905	2130	2105	2155	2100	143941	304830290	00	0.00	N	2	20
117	20220829	2110	2105	2115	2100	232711	490193215	00	0.00	N	2	5
118	20220826	2105	2105	2115	2100	1957473	4122228265	00	0.00	N	2	2105