KissMeData/430460/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	1999	2075	2080	1921	119514	242618601	00	0.00	N	5	-41
3	20241104	2040	2145	2145	2015	328907	692113385	00	0.00	N	5	-110
4	20241028	2150	2150	2155	2120	271638	581546465	00	0.00	N	5	-5
5	20241021	2155	2125	2160	2105	379986	810726480	00	0.00	N	2	30
6	20241014	2125	2140	2150	2120	259621	553942580	00	0.00	N	5	-15
7	20241007	2140	2145	2150	2100	197451	419687755	00	0.00	N	5	-5
8	20240930	2145	2120	2160	2080	287593	608790645	00	0.00	N	2	25
9	20240923	2120	2105	2130	2085	180251	380232105	00	0.00	N	2	15
10	20240919	2105	2075	2120	2075	86226	180533500	00	0.00	N	2	30
11	20240909	2075	2150	2155	2070	226031	474792495	00	0.00	N	5	-70
12	20240902	2145	2160	2190	2115	854506	1838524405	00	0.00	N	5	-10
13	20240826	2155	2140	2230	2070	901069	1941884180	00	0.00	N	2	15
14	20240819	2140	2190	2200	2085	734707	1563172850	00	0.00	N	5	-50
15	20240812	2190	2190	2190	2190	0	0	00	0.00	N	3	0
16	20240805	2190	2190	2190	2190	0	0	00	0.00	N	3	0
17	20240729	2190	2190	2190	2190	0	0	00	0.00	N	3	0
18	20240722	2190	2190	2190	2190	0	0	00	0.00	N	3	0
19	20240715	2190	2190	2190	2190	0	0	00	0.00	N	3	0
20	20240708	2190	2190	2190	2190	0	0	00	0.00	N	3	0
21	20240701	2190	2190	2190	2190	0	0	00	0.00	N	3	0
22	20240624	2190	2190	2190	2190	0	0	00	0.00	N	3	0
23	20240617	2190	2190	2190	2190	0	0	00	0.00	N	3	0
24	20240610	2190	2190	2190	2190	0	0	00	0.00	N	3	0
25	20240603	2190	2190	2190	2190	0	0	00	0.00	N	3	0
26	20240527	2190	2190	2190	2190	0	0	00	0.00	N	3	0
27	20240520	2190	2190	2190	2190	0	0	00	0.00	N	3	0
28	20240513	2190	2190	2190	2190	0	0	00	0.00	N	3	0
29	20240507	2190	2190	2190	2190	0	0	00	0.00	N	3	0
30	20240429	2190	2190	2190	2190	0	0	00	0.00	N	3	0
31	20240422	2190	2150	2199	2150	110942	242204915	00	0.00	N	2	40
32	20240415	2150	2105	2150	2096	18055	38333890	00	0.00	N	2	30
33	20240408	2120	2101	2125	2086	50688	106392230	00	0.00	N	2	19
34	20240401	2101	2071	2130	2071	46828	98526580	00	0.00	N	2	5
35	20240325	2096	2125	2125	2066	47879	99992205	00	0.00	N	5	-24
36	20240318	2120	2160	2160	2105	42405	90180895	00	0.00	N	5	-30
37	20240311	2150	2110	2160	2105	32984	69958740	00	0.00	N	2	40
38	20240304	2110	2160	2194	2110	91264	195937145	00	0.00	N	5	-50
39	20240226	2160	2160	2170	2155	22059	47645040	00	0.00	N	3	0
40	20240219	2160	2140	2165	2120	58491	125147325	00	0.00	N	2	35
41	20240213	2125	2105	2145	2081	46827	99353580	00	0.00	N	2	20
42	20240205	2105	2101	2110	2081	18758	39281485	00	0.00	N	2	9
43	20240129	2096	2091	2101	2066	51722	107776470	00	0.00	N	2	25
44	20240122	2071	2066	2096	2046	65935	135985780	00	0.00	N	2	5
45	20240115	2066	2066	2086	2036	61250	126114175	00	0.00	N	2	5
46	20240108	2061	2036	2071	2036	17544	36096825	00	0.00	N	2	10
47	20240102	2051	2046	2061	2021	42338	86021265	00	0.00	N	5	-5
48	20231226	2056	2021	2061	2021	55369	113273735	00	0.00	N	2	35
49	20231218	2021	2036	2066	2002	131185	268046270	00	0.00	N	5	-10
50	20231211	2031	2026	2036	2007	29707	60110930	00	0.00	N	2	5
51	20231204	2026	2021	2041	1992	38377	77189730	00	0.00	N	3	0
52	20231127	2026	2016	2031	1992	31743	63969435	00	0.00	N	2	5
53	20231120	2021	2012	2021	1992	34484	68957290	00	0.00	N	2	5
54	20231113	2016	2016	2021	1997	18544	37221160	00	0.00	N	2	4
55	20231106	2012	2002	2021	1997	14729	29585650	00	0.00	N	3	0
56	20231030	2012	1992	2016	1992	62912	126051625	00	0.00	N	2	10
57	20231023	2002	2026	2031	1987	50578	101392695	00	0.00	N	5	-24
58	20231016	2026	2031	2056	2007	47490	95936795	00	0.00	N	5	-15
59	20231010	2041	2036	2051	2026	13684	27786740	00	0.00	N	2	5
60	20231004	2036	2071	2071	2026	11309	22977210	00	0.00	N	5	-35
61	20230925	2071	2036	2071	2036	41004	83830715	00	0.00	N	2	15
62	20230918	2056	2056	2071	2026	37396	76446520	00	0.00	N	5	-15
63	20230911	2071	2031	2076	2026	42936	88472030	00	0.00	N	2	40
64	20230904	2031	2041	2046	2016	41446	84067025	00	0.00	N	5	-15
65	20230828	2046	2026	2051	2016	84499	171157650	00	0.00	N	2	20
66	20230821	2026	2036	2036	2012	49819	100632935	00	0.00	N	5	-15
67	20230814	2041	2091	2091	2026	32913	67147785	00	0.00	N	5	-55
68	20230807	2096	2071	2101	2051	51770	106930700	00	0.00	N	2	30
69	20230731	2066	2056	2096	2056	17117	35382245	00	0.00	N	5	-10
70	20230724	2076	2105	2130	2046	167340	347816365	00	0.00	N	5	-44
71	20230717	2120	2105	2125	2101	60946	128908810	00	0.00	N	2	5
72	20230710	2115	2105	2125	2096	111170	235018935	00	0.00	N	2	5
73	20230703	2110	2096	2130	2096	74559	157990630	00	0.00	N	2	5
74	20230626	2105	2115	2115	2091	69315	145816185	00	0.00	N	5	-5
75	20230619	2110	2086	2115	2076	42913	90057195	00	0.00	N	2	14
76	20230612	2096	2110	2110	2086	63224	132436230	00	0.00	N	3	0
77	20230605	2096	2076	2110	2076	75194	157233640	00	0.00	N	2	20
78	20230530	2076	2081	2086	2061	44922	93040155	00	0.00	N	3	0
79	20230522	2076	2031	2091	2031	94884	194725090	00	0.00	N	2	40
80	20230515	2036	2026	2051	2026	46195	93918030	00	0.00	N	2	5
81	20230508	2031	2026	2046	2012	60732	123340590	00	0.00	N	2	10
82	20230502	2021	2016	2021	2007	78293	157867430	00	0.00	N	2	5
83	20230424	2016	2012	2036	2002	72927	146771935	00	0.00	N	2	9
84	20230417	2007	1992	2016	1992	29349	58897935	00	0.00	N	2	20
85	20230410	1987	1997	2007	1987	59405	118360525	00	0.00	N	5	-5
86	20230403	1992	1997	2012	1987	79652	159119035	00	0.00	N	5	-5
87	20230327	1997	1987	2002	1977	108700	216045450	00	0.00	N	2	5
88	20230320	1992	1997	2002	1977	52085	103637175	00	0.00	N	5	-5
89	20230313	1997	2016	2031	1982	63714	127292050	00	0.00	N	5	-29
90	20230306	2026	2031	2036	2012	24481	49489890	00	0.00	N	3	0
91	20230227	2026	2046	2046	2016	32001	64748610	00	0.00	N	5	-20
92	20230220	2046	2026	2061	2016	121584	247133435	00	0.00	N	2	25
93	20230213	2021	2012	2026	2002	90137	181761375	00	0.00	N	2	5
94	20230206	2016	2007	2130	1992	127860	257740620	00	0.00	N	2	14
95	20230130	2002	2002	2012	1992	54473	109009135	00	0.00	N	2	10
96	20230125	1992	1992	2007	1987	38937	77658840	00	0.00	N	5	-5
97	20230116	1997	2002	2002	1977	54789	108963680	00	0.00	N	5	-5
98	20230109	2002	1987	2002	1982	111379	221650075	00	0.00	N	2	20
99	20230102	1982	1992	1992	1977	86530	171468635	00	0.00	N	5	-10
100	20221226	1992	2002	2002	1977	117970	233847095	00	0.00	N	5	-10
101	20221219	2002	1997	2007	1982	104479	208681435	00	0.00	N	2	5
102	20221212	1997	1977	2180	1972	266206	542638195	00	0.00	N	3	0
103	20221205	1997	1962	2298	1962	574114	1203462125	00	0.00	N	2	30
104	20221128	1967	1967	1977	1962	59829	117822130	00	0.00	N	5	-10
105	20221121	1977	1972	1982	1918	89426	176237435	00	0.00	N	3	0
106	20221114	1977	1977	1992	1967	78202	154618120	00	0.00	N	3	0
107	20221107	1977	1977	1987	1967	75913	149999785	00	0.00	N	3	0
108	20221031	1977	1977	1992	1972	211353	418787875	00	0.00	N	5	-30
109	20221024	2007	2026	2051	1997	80362	161608240	00	0.00	N	5	-19
110	20221017	2026	2051	2066	2026	82168	167744950	00	0.00	N	5	-30
111	20221011	2056	2071	2081	2041	82742	170558870	00	0.00	N	5	-15
112	20221004	2071	2086	2091	2066	275394	571549670	00	0.00	N	5	-15
113	20220929	2086	2086	2101	2081	2077395	4335733025	00	0.00	N	3	0