KissMeData/435870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	2080	2100	2100	2075	31424	65507035	00	0.00	N	5	-15
3	20241125	2095	2095	2100	2080	16164	33771230	00	0.00	N	2	10
4	20241118	2085	2080	2120	2065	73702	153134690	00	0.00	N	5	-5
5	20241111	2090	2100	2115	2070	61607	128951040	00	0.00	N	5	-15
6	20241104	2105	2105	2115	2100	15630	32892905	00	0.00	N	5	-10
7	20241028	2115	2100	2115	2095	32393	68034835	00	0.00	N	2	15
8	20241021	2100	2105	2110	2100	12146	25539710	00	0.00	N	5	-5
9	20241014	2105	2105	2110	2095	13354	28062490	00	0.00	N	3	0
10	20241007	2105	2105	2120	2100	6836	14410300	00	0.00	N	3	0
11	20240930	2105	2110	2115	2100	28203	59421635	00	0.00	N	5	-10
12	20240923	2115	2110	2115	2095	9863	20743560	00	0.00	N	2	5
13	20240919	2110	2105	2120	2100	329	692455	00	0.00	N	2	10
14	20240909	2100	2110	2120	2100	13299	27939940	00	0.00	N	5	-10
15	20240902	2110	2115	2125	2100	31479	66347345	00	0.00	N	5	-10
16	20240826	2120	2130	2130	2100	37603	79249800	00	0.00	N	5	-10
17	20240819	2130	2160	2160	2115	19209	40830660	00	0.00	N	5	-20
18	20240812	2150	2155	2160	2135	28827	62006305	00	0.00	N	5	-5
19	20240805	2155	2140	2165	2100	63634	135746510	00	0.00	N	2	5
20	20240729	2150	2150	2180	2145	91869	198059570	00	0.00	N	2	5
21	20240722	2145	2165	2170	2135	63074	135734605	00	0.00	N	5	-20
22	20240715	2165	2145	2190	2130	71152	152659635	00	0.00	N	2	20
23	20240708	2145	2140	2160	2135	54650	117399105	00	0.00	N	3	0
24	20240701	2145	2115	2155	2115	53745	114592255	00	0.00	N	2	25
25	20240624	2120	2135	2150	2100	41599	88563595	00	0.00	N	5	-30
26	20240617	2150	2130	2155	2105	56882	121481745	00	0.00	N	2	10
27	20240610	2140	2140	2160	2125	29364	62692905	00	0.00	N	5	-20
28	20240603	2160	2115	2165	2100	114560	243095585	00	0.00	N	2	45
29	20240527	2115	2104	2135	2095	590117	1242450860	00	0.00	N	2	11
30	20240520	2104	2104	2104	2104	0	0	00	0.00	N	3	0
31	20240513	2104	2104	2104	2104	0	0	00	0.00	N	3	0
32	20240507	2104	2104	2104	2104	0	0	00	0.00	N	3	0
33	20240429	2104	2104	2104	2104	0	0	00	0.00	N	3	0
34	20240422	2104	2104	2104	2104	0	0	00	0.00	N	3	0
35	20240415	2104	2104	2104	2104	0	0	00	0.00	N	3	0
36	20240408	2104	2104	2104	2104	0	0	00	0.00	N	3	0
37	20240401	2104	2104	2104	2104	0	0	00	0.00	N	3	0
38	20240325	2104	2104	2104	2104	0	0	00	0.00	N	3	0
39	20240318	2104	2104	2104	2104	0	0	00	0.00	N	3	0
40	20240311	2104	2104	2104	2104	0	0	00	0.00	N	3	0
41	20240304	2104	2104	2104	2104	0	0	00	0.00	N	3	0
42	20240226	2104	2104	2104	2104	0	0	00	0.00	N	3	0
43	20240219	2104	2104	2104	2104	0	0	00	0.00	N	3	0
44	20240213	2104	2104	2104	2104	0	0	00	0.00	N	3	0
45	20240205	2104	2104	2104	2104	0	0	00	0.00	N	3	0
46	20240129	2104	2104	2104	2104	0	0	00	0.00	N	3	0
47	20240122	2104	2104	2104	2104	0	0	00	0.00	N	3	0
48	20240115	2104	2104	2104	2104	0	0	00	0.00	N	3	0
49	20240108	2104	2104	2104	2104	0	0	00	0.00	N	3	0
50	20240102	2104	2104	2104	2104	0	0	00	0.00	N	3	0
51	20231226	2104	2104	2104	2104	0	0	00	0.00	N	3	0
52	20231218	2104	2104	2104	2104	0	0	00	0.00	N	3	0
53	20231211	2104	2104	2104	2104	0	0	00	0.00	N	3	0
54	20231204	2104	2104	2104	2104	0	0	00	0.00	N	3	0
55	20231127	2104	2104	2104	2104	0	0	00	0.00	N	3	0
56	20231120	2104	2104	2104	2104	0	0	00	0.00	N	3	0
57	20231113	2104	2104	2104	2104	0	0	00	0.00	N	3	0
58	20231106	2104	2104	2104	2104	0	0	00	0.00	N	3	0
59	20231030	2104	2104	2104	2104	0	0	00	0.00	N	3	0
60	20231023	2104	2104	2104	2104	0	0	00	0.00	N	3	0
61	20231016	2104	2104	2104	2104	0	0	00	0.00	N	3	0
62	20231010	2104	2104	2104	2104	0	0	00	0.00	N	3	0
63	20231004	2104	2104	2104	2104	0	0	00	0.00	N	3	0
64	20230925	2104	2104	2104	2104	0	0	00	0.00	N	3	0
65	20230918	2104	2104	2104	2104	0	0	00	0.00	N	3	0
66	20230911	2104	2104	2104	2104	0	0	00	0.00	N	3	0
67	20230904	2104	2104	2104	2104	0	0	00	0.00	N	3	0
68	20230828	2104	2104	2104	2104	0	0	00	0.00	N	3	0
69	20230821	2104	2104	2104	2104	0	0	00	0.00	N	3	0
70	20230814	2104	2104	2104	2104	0	0	00	0.00	N	3	0
71	20230807	2104	2104	2104	2104	0	0	00	0.00	N	3	0
72	20230731	2104	2104	2104	2104	0	0	00	0.00	N	3	0
73	20230724	2104	2151	2245	2053	180640	385030935	00	0.00	N	5	-47
74	20230717	2151	2368	2419	2147	897600	2028949480	00	0.00	N	5	-217
75	20230710	2368	2194	2433	2184	288046	671969645	00	0.00	N	2	160
76	20230703	2208	2203	2231	2180	55237	121330770	00	0.00	N	2	14
77	20230626	2194	2198	2227	2166	67225	147093695	00	0.00	N	5	-42
78	20230619	2236	2198	2274	2142	51585	113996800	00	0.00	N	2	19
79	20230612	2217	2274	2274	2184	65324	145369505	00	0.00	N	5	-19
80	20230605	2236	2189	2292	2180	172414	385445360	00	0.00	N	2	28
81	20230530	2208	2151	2236	2086	119490	259752405	00	0.00	N	2	75
82	20230522	2133	2114	2133	2058	87443	182357470	00	0.00	N	2	24
83	20230515	2109	2147	2156	2067	28645	60469470	00	0.00	N	5	-24
84	20230508	2133	2095	2142	2086	53784	113620325	00	0.00	N	2	38
85	20230502	2095	2067	2114	2062	24171	50708565	00	0.00	N	2	28
86	20230424	2067	2067	2081	2034	57207	117666515	00	0.00	N	3	0
87	20230417	2067	2053	2067	2006	57697	117653050	00	0.00	N	2	52
88	20230410	2015	2006	2034	1954	115608	231050075	00	0.00	N	5	-5
89	20230403	2020	2020	2109	1884	198081	395146585	00	0.00	N	5	-28
90	20230327	2048	2039	2048	1987	71921	145189115	00	0.00	N	2	28
91	20230320	2020	2001	2048	1992	39463	79794120	00	0.00	N	2	28
92	20230313	1992	2015	2034	1982	45753	91214730	00	0.00	N	5	-28
93	20230306	2020	2053	2053	1992	47816	96184760	00	0.00	N	5	-5
94	20230227	2025	2025	2067	2006	85517	173353995	00	0.00	N	5	-14
95	20230220	2039	1992	2151	1954	442952	925329015	00	0.00	N	2	61
96	20230213	1978	1964	1987	1931	37298	73392030	00	0.00	N	2	14
97	20230206	1964	1926	1973	1912	54749	105824845	00	0.00	N	2	38
98	20230130	1926	1917	1935	1907	53441	102408230	00	0.00	N	2	5
99	20230125	1921	1917	1931	1912	38903	74740860	00	0.00	N	5	-5
100	20230116	1926	1921	1935	1907	52898	101448380	00	0.00	N	2	5
101	20230109	1921	1893	1921	1893	193910	368560700	00	0.00	N	2	28
102	20230102	1893	1954	1968	1846	237631	451898395	00	0.00	N	5	-52
103	20221226	1945	1954	1959	1931	16554	32171525	00	0.00	N	2	5
104	20221219	1940	1912	1945	1907	80171	154778670	00	0.00	N	2	19
105	20221212	1921	1907	1996	1898	295828	574738435	00	0.00	N	2	9
106	20221205	1912	1879	1968	1879	106091	202479790	00	0.00	N	2	19
107	20221128	1893	1893	1917	1874	51830	97555145	00	0.00	N	3	0
108	20221121	1893	1884	1912	1879	66973	126091470	00	0.00	N	3	0
109	20221114	1893	1902	1931	1879	134726	254719190	00	0.00	N	5	-5
110	20221107	1898	1888	1917	1884	249841	473031150	00	0.00	N	5	-4
111	20221031	1902	1940	1964	1898	65842	125907605	00	0.00	N	5	-38
112	20221024	1940	1945	1954	1935	40378	78551490	00	0.00	N	5	-9
113	20221017	1949	1949	1973	1940	52821	103232320	00	0.00	N	5	-15
114	20221011	1964	1992	2011	1954	153734	304914540	00	0.00	N	5	-37
115	20221006	2001	1992	2039	1987	1487044	2971112365	00	0.00	N	3	0