KissMeData/439410/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	2075	2080	2090	2070	374140	777037585	00	0.00	N	5	-15
3	20241104	2090	2090	2095	2075	191862	399909560	00	0.00	N	3	0
4	20241028	2090	2085	2100	2080	17113	35754560	00	0.00	N	2	5
5	20241021	2085	2085	2090	2080	55989	116605915	00	0.00	N	2	5
6	20241014	2080	2070	2085	2065	75292	156024220	00	0.00	N	2	10
7	20241007	2070	2080	2080	2065	71419	147701240	00	0.00	N	5	-10
8	20240930	2080	2075	2080	2065	65242	134990165	00	0.00	N	2	5
9	20240923	2075	2065	2075	2065	46970	97122880	00	0.00	N	3	0
10	20240919	2075	2075	2080	2065	9598	19868805	00	0.00	N	3	0
11	20240909	2075	2070	2095	2060	202744	420652920	00	0.00	N	3	0
12	20240902	2075	2085	2085	2060	47950	99081155	00	0.00	N	5	-10
13	20240826	2085	2095	2095	2070	18257	37942955	00	0.00	N	5	-5
14	20240819	2090	2090	2095	2070	49452	102901300	00	0.00	N	5	-5
15	20240812	2095	2095	2105	2085	11391	23880845	00	0.00	N	5	-10
16	20240805	2105	2090	2105	2070	46207	96205235	00	0.00	N	2	5
17	20240729	2100	2090	2110	2090	38113	80034860	00	0.00	N	5	-5
18	20240722	2105	2095	2110	2090	70508	147939375	00	0.00	N	2	15
19	20240715	2090	2110	2120	2085	129383	271290030	00	0.00	N	5	-25
20	20240708	2115	2105	2115	2075	82957	173962095	00	0.00	N	2	15
21	20240701	2100	2095	2110	2085	59442	124649450	00	0.00	N	2	5
22	20240624	2095	2090	2105	2075	87046	181631025	00	0.00	N	3	0
23	20240617	2095	2080	2100	2075	60905	126956635	00	0.00	N	2	10
24	20240610	2085	2090	2105	2065	84581	175584160	00	0.00	N	3	0
25	20240603	2085	2075	2090	2050	85806	177528185	00	0.00	N	2	5
26	20240527	2080	2080	2090	2070	17500	36356415	00	0.00	N	3	0
27	20240520	2080	2080	2085	2070	34947	72541315	00	0.00	N	3	0
28	20240513	2080	2075	2090	2070	24943	51885640	00	0.00	N	2	5
29	20240507	2075	2080	2085	2070	14691	30532830	00	0.00	N	5	-5
30	20240429	2080	2085	2090	2065	34534	71563275	00	0.00	N	2	10
31	20240422	2070	2070	2080	2060	55064	114018350	00	0.00	N	2	10
32	20240415	2060	2070	2075	2055	60600	125163815	00	0.00	N	5	-10
33	20240408	2070	2065	2075	2055	52193	107647555	00	0.00	N	2	5
34	20240401	2065	2060	2065	2050	22820	46976145	00	0.00	N	2	5
35	20240325	2060	2065	2070	2045	117778	242278975	00	0.00	N	5	-5
36	20240318	2065	2055	2070	2045	208561	428780100	00	0.00	N	2	10
37	20240311	2055	2055	2070	2040	134773	276534610	00	0.00	N	3	0
38	20240304	2055	2090	2095	2050	128000	264233680	00	0.00	N	5	-35
39	20240226	2090	2085	2090	2070	47912	99842145	00	0.00	N	2	5
40	20240219	2085	2050	2085	2050	137374	283666040	00	0.00	N	2	25
41	20240213	2060	2060	2070	2045	183288	377044245	00	0.00	N	2	10
42	20240205	2050	2055	2065	2045	113142	232744845	00	0.00	N	5	-5
43	20240129	2055	2035	2060	2025	183482	374948920	00	0.00	N	2	20
44	20240122	2035	2040	2040	2020	160466	325481675	00	0.00	N	5	-5
45	20240115	2040	2045	2050	2015	119502	242791830	00	0.00	N	3	0
46	20240108	2040	2010	2045	2010	121320	245654175	00	0.00	N	2	30
47	20240102	2010	2000	2010	1996	73691	147456701	00	0.00	N	2	10
48	20231226	2000	1991	2000	1983	32346	64509290	00	0.00	N	2	2
49	20231218	1998	2000	2000	1969	106017	210896616	00	0.00	N	5	-2
50	20231211	2000	1999	2010	1987	47855	95527466	00	0.00	N	5	-15
51	20231204	2015	2025	2025	1996	56173	112598491	00	0.00	N	5	-5
52	20231127	2020	2015	2025	2000	40677	81770550	00	0.00	N	2	10
53	20231120	2010	2010	2015	1997	39111	78399218	00	0.00	N	3	0
54	20231113	2010	2005	2020	1991	115334	231336140	00	0.00	N	5	-5
55	20231106	2015	2030	2030	2000	84211	169580435	00	0.00	N	3	0
56	20231030	2015	2020	2040	2000	118209	237734470	00	0.00	N	5	-25
57	20231023	2040	2040	2045	2015	23797	48174795	00	0.00	N	2	5
58	20231016	2035	2040	2045	2020	49655	101169005	00	0.00	N	5	-5
59	20231010	2040	2030	2045	2015	90759	184263580	00	0.00	N	2	20
60	20231004	2020	2015	2040	2000	19420	39105540	00	0.00	N	3	0
61	20230925	2020	2015	2035	2000	47859	96225860	00	0.00	N	5	-15
62	20230918	2035	2050	2050	2010	141124	285452365	00	0.00	N	5	-10
63	20230911	2045	2055	2070	2035	122637	250800765	00	0.00	N	3	0
64	20230904	2045	2045	2055	2030	70732	144589445	00	0.00	N	5	-5
65	20230828	2050	2040	2050	2010	67233	136990865	00	0.00	N	2	15
66	20230821	2035	2050	2055	2015	48228	97592010	00	0.00	N	5	-15
67	20230814	2050	2055	2060	2015	70393	142867480	00	0.00	N	5	-15
68	20230807	2065	2075	2080	2040	174325	357785040	00	0.00	N	3	0
69	20230731	2065	2065	2135	2060	81837	169947595	00	0.00	N	5	-25
70	20230724	2090	2100	2135	2060	398158	827884080	00	0.00	N	5	-25
71	20230717	2115	2110	2140	2090	158580	335059770	00	0.00	N	5	-10
72	20230710	2125	2160	2160	2100	158764	338001640	00	0.00	N	5	-40
73	20230703	2165	2145	2170	2125	100823	216437870	00	0.00	N	2	10
74	20230626	2155	2160	2170	2135	54618	117493350	00	0.00	N	5	-15
75	20230619	2170	2165	2190	2145	78379	170252390	00	0.00	N	5	-20
76	20230612	2190	2185	2200	2150	88756	193429105	00	0.00	N	2	5
77	20230605	2185	2175	2190	2140	100936	218289925	00	0.00	N	2	25
78	20230530	2160	2155	2160	2070	127810	269410480	00	0.00	N	2	30
79	20230522	2130	2110	2145	2090	74315	157780920	00	0.00	N	2	25
80	20230515	2105	2105	2120	2070	71065	148744295	00	0.00	N	5	-5
81	20230508	2110	2110	2130	2080	123600	259057695	00	0.00	N	2	25
82	20230502	2085	2095	2115	2075	57735	120333940	00	0.00	N	5	-15
83	20230424	2100	2080	2125	2045	210678	438252055	00	0.00	N	2	25
84	20230417	2075	2035	2085	2025	146953	302348730	00	0.00	N	2	50
85	20230410	2025	2065	2065	2010	164581	332466840	00	0.00	N	5	-35
86	20230403	2060	2020	2070	2020	69275	142257920	00	0.00	N	2	10
87	20230327	2050	2030	2075	2000	121333	245206290	00	0.00	N	2	15
88	20230320	2035	2065	2075	2025	86894	176544935	00	0.00	N	5	-25
89	20230313	2060	2090	2090	2030	39323	80380370	00	0.00	N	5	-10
90	20230306	2070	2085	2085	2055	19883	40988875	00	0.00	N	5	-10
91	20230227	2080	2080	2095	2060	16628	34495215	00	0.00	N	3	0
92	20230220	2080	2070	2085	2050	84317	174064755	00	0.00	N	2	15
93	20230213	2065	2050	2065	2035	73261	150057230	00	0.00	N	2	15
94	20230206	2050	2055	2070	2025	169343	346527535	00	0.00	N	5	-10
95	20230130	2060	2030	2070	2020	180613	367412275	00	0.00	N	2	30
96	20230125	2030	2015	2030	2005	133705	269815360	00	0.00	N	2	10
97	20230116	2020	2010	2020	2005	79535	159971440	00	0.00	N	2	10
98	20230109	2010	2005	2015	2005	232667	467367225	00	0.00	N	3	0
99	20230102	2010	1995	2010	1995	225910	451993230	00	0.00	N	2	15
100	20221226	1995	1995	2000	1990	111553	222508475	00	0.00	N	3	0
101	20221219	1995	1985	2000	1985	53476	106457305	00	0.00	N	2	5
102	20221212	1990	1990	2005	1975	196048	389699955	00	0.00	N	2	5
103	20221205	1985	1980	2015	1980	336682	670265050	00	0.00	N	2	10
104	20221201	1975	1995	1995	1975	836001	1660895130	00	0.00	N	2	1975