KissMeData/388800/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240624	2090	2085	2095	2085	267882	560153400	00	0.00	N	2	5
3	20240617	2085	2085	2090	2080	241463	503542390	00	0.00	N	3	0
4	20240610	2085	2080	2085	2075	214169	445420730	00	0.00	N	2	5
5	20240603	2080	2080	2080	2070	179918	373545115	00	0.00	N	3	0
6	20240527	2080	2080	2080	2065	360346	747219465	00	0.00	N	3	0
7	20240520	2080	2075	2085	2070	1732029	3594869600	00	0.00	N	2	5
8	20240513	2075	2075	2075	2075	0	0	00	0.00	N	3	0
9	20240507	2075	2075	2075	2075	0	0	00	0.00	N	3	0
10	20240429	2075	2075	2075	2075	0	0	00	0.00	N	3	0
11	20240422	2075	2075	2075	2075	0	0	00	0.00	N	3	0
12	20240415	2075	2075	2075	2075	0	0	00	0.00	N	3	0
13	20240408	2075	2075	2075	2075	0	0	00	0.00	N	3	0
14	20240401	2075	2075	2075	2075	0	0	00	0.00	N	3	0
15	20240325	2075	2075	2075	2075	0	0	00	0.00	N	3	0
16	20240318	2075	2075	2075	2075	0	0	00	0.00	N	3	0
17	20240311	2075	2075	2075	2075	0	0	00	0.00	N	3	0
18	20240304	2075	2075	2075	2075	0	0	00	0.00	N	3	0
19	20240226	2075	2075	2075	2075	0	0	00	0.00	N	3	0
20	20240219	2075	2075	2075	2075	0	0	00	0.00	N	3	0
21	20240213	2075	2075	2075	2075	0	0	00	0.00	N	3	0
22	20240205	2075	2075	2075	2075	0	0	00	0.00	N	3	0
23	20240129	2075	2075	2075	2075	0	0	00	0.00	N	3	0
24	20240122	2075	2075	2075	2075	0	0	00	0.00	N	3	0
25	20240115	2075	2075	2075	2075	0	0	00	0.00	N	3	0
26	20240108	2075	2075	2075	2075	0	0	00	0.00	N	3	0
27	20240102	2075	2075	2075	2075	0	0	00	0.00	N	3	0
28	20231226	2075	2075	2075	2075	0	0	00	0.00	N	3	0
29	20231218	2075	2075	2075	2075	0	0	00	0.00	N	3	0
30	20231211	2075	2075	2075	2075	0	0	00	0.00	N	3	0
31	20231204	2075	2075	2075	2075	0	0	00	0.00	N	3	0
32	20231127	2075	2075	2075	2075	0	0	00	0.00	N	3	0
33	20231120	2075	2075	2075	2075	0	0	00	0.00	N	3	0
34	20231113	2075	2075	2075	2075	0	0	00	0.00	N	3	0
35	20231106	2075	2075	2075	2075	0	0	00	0.00	N	3	0
36	20231030	2075	2075	2075	2075	0	0	00	0.00	N	3	0
37	20231023	2075	2075	2075	2075	0	0	00	0.00	N	3	0
38	20231016	2075	2075	2075	2075	0	0	00	0.00	N	3	0
39	20231010	2075	2075	2075	2075	0	0	00	0.00	N	3	0
40	20231004	2075	2075	2075	2075	0	0	00	0.00	N	3	0
41	20230925	2075	2075	2075	2075	0	0	00	0.00	N	3	0
42	20230918	2075	2075	2075	2075	0	0	00	0.00	N	3	0
43	20230911	2075	2075	2075	2075	0	0	00	0.00	N	3	0
44	20230904	2075	2075	2075	2075	0	0	00	0.00	N	3	0
45	20230828	2075	1955	2113	1955	385699	783733815	00	0.00	N	2	132
46	20230821	1943	1943	1955	1913	102911	198186060	00	0.00	N	5	-4
47	20230814	1947	1964	1977	1943	70994	139106240	00	0.00	N	5	-34
48	20230807	1981	1989	1994	1964	89042	176026580	00	0.00	N	5	-4
49	20230731	1985	1989	2015	1955	54076	107394395	00	0.00	N	3	0
50	20230724	1985	1955	2006	1951	40320	79865245	00	0.00	N	5	-17
51	20230717	2002	1943	2006	1938	119751	234994495	00	0.00	N	2	34
52	20230710	1968	1985	2002	1913	299444	582016005	00	0.00	N	5	-34
53	20230703	2002	1981	2006	1955	92767	185237365	00	0.00	N	2	21
54	20230626	1981	1981	1998	1938	60362	118643680	00	0.00	N	5	-13
55	20230619	1994	1955	1998	1947	23887	46770775	00	0.00	N	2	34
56	20230612	1960	1989	2006	1960	41937	83003770	00	0.00	N	5	-25
57	20230605	1985	1938	2006	1938	140300	278756210	00	0.00	N	2	47
58	20230530	1938	1934	1938	1917	94244	182221280	00	0.00	N	2	4
59	20230522	1934	1896	1951	1896	109126	210786650	00	0.00	N	2	38
60	20230515	1896	1896	1938	1887	62770	119795020	00	0.00	N	5	-21
61	20230508	1917	1887	1955	1858	201228	386079930	00	0.00	N	2	47
62	20230502	1870	1866	1883	1841	38498	71230445	00	0.00	N	2	8
63	20230424	1862	1870	1870	1836	42440	78363655	00	0.00	N	3	0
64	20230417	1862	1892	1892	1836	112010	207981505	00	0.00	N	5	-17
65	20230410	1879	1870	1896	1845	88303	165083435	00	0.00	N	2	13
66	20230403	1866	1824	1866	1824	52485	97207415	00	0.00	N	2	21
67	20230327	1845	1798	1858	1790	122900	224027195	00	0.00	N	2	9
68	20230320	1836	1828	1849	1794	79173	144271090	00	0.00	N	2	25
69	20230313	1811	1819	1832	1794	23720	42688465	00	0.00	N	5	-8
70	20230306	1819	1845	1849	1802	9603	17498050	00	0.00	N	5	-26
71	20230227	1845	1811	1845	1811	22370	40933955	00	0.00	N	2	9
72	20230220	1836	1768	1836	1764	67772	122479790	00	0.00	N	2	63
73	20230213	1773	1764	1773	1734	41526	72636555	00	0.00	N	2	22
74	20230206	1751	1756	1764	1717	61248	106226500	00	0.00	N	5	-5
75	20230130	1756	1739	1756	1739	18723	32700150	00	0.00	N	2	13
76	20230125	1743	1730	1743	1726	22806	39473280	00	0.00	N	2	13
77	20230116	1730	1734	1743	1717	58432	101086725	00	0.00	N	5	-4
78	20230109	1734	1730	1739	1722	47232	81550595	00	0.00	N	2	8
79	20230102	1726	1739	1739	1705	35606	61055040	00	0.00	N	5	-8
80	20221226	1734	1734	1751	1717	19952	34419835	00	0.00	N	2	21
81	20221219	1713	1717	1777	1713	41330	71410725	00	0.00	N	5	-38
82	20221212	1751	1722	1777	1722	34994	60858075	00	0.00	N	5	-13
83	20221205	1764	1739	1777	1717	35444	61227875	00	0.00	N	2	25
84	20221128	1739	1739	1747	1717	36914	63770720	00	0.00	N	3	0
85	20221121	1739	1739	1739	1722	33628	58153185	00	0.00	N	2	5
86	20221114	1734	1768	1794	1726	12944	22489495	00	0.00	N	3	0
87	20221107	1734	1790	1790	1722	64113	110967685	00	0.00	N	5	-9
88	20221031	1743	1794	1794	1734	50596	88288270	00	0.00	N	5	-21
89	20221024	1764	1811	1815	1730	28236	49742915	00	0.00	N	5	-21
90	20221017	1785	1777	1815	1760	43105	76959180	00	0.00	N	2	8
91	20221011	1777	1819	1819	1768	49406	88406300	00	0.00	N	5	-42
92	20221004	1819	1841	1841	1802	59744	108187530	00	0.00	N	5	-13
93	20220926	1832	1892	1892	1811	193244	354350960	00	0.00	N	5	-34
94	20220919	1866	1828	1909	1819	342438	641335155	00	0.00	N	2	42
95	20220913	1824	1819	1828	1807	81147	147524915	00	0.00	N	2	5
96	20220905	1819	1807	1828	1807	20675	37562885	00	0.00	N	3	0
97	20220829	1819	1819	1824	1807	25225	45810605	00	0.00	N	5	-5
98	20220822	1824	1815	1836	1811	61950	112407695	00	0.00	N	3	0
99	20220816	1824	1828	1836	1811	5347	9731480	00	0.00	N	2	5
100	20220808	1819	1845	1849	1815	6898	12599760	00	0.00	N	5	-13
101	20220801	1832	1836	1841	1811	57196	104326045	00	0.00	N	5	-4
102	20220725	1836	1849	1866	1824	47896	87893635	00	0.00	N	5	-13
103	20220718	1849	1858	1866	1836	32478	59998385	00	0.00	N	5	-9
104	20220711	1858	1849	1892	1836	79563	147868670	00	0.00	N	2	5
105	20220704	1853	1828	1858	1802	54966	99591960	00	0.00	N	2	29
106	20220627	1824	1858	1866	1811	17114	31159205	00	0.00	N	2	5
107	20220620	1819	1849	1849	1811	109624	200339435	00	0.00	N	5	-26
108	20220613	2170	2245	2245	2155	127671	277916835	00	0.00	N	5	-40
109	20220607	2210	2230	2235	2195	80409	177381340	00	0.00	N	5	-5
110	20220530	2215	2215	2230	2190	42344	93596265	00	0.00	N	2	15
111	20220523	2200	2200	2220	2180	49867	109440665	00	0.00	N	3	0
112	20220516	2200	2210	2210	2185	47155	103350055	00	0.00	N	2	5
113	20220509	2195	2195	2215	2180	67117	147036615	00	0.00	N	5	-15
114	20220502	2210	2210	2210	2190	24196	53226795	00	0.00	N	3	0
115	20220425	2210	2210	2220	2190	92707	203879255	00	0.00	N	2	15
116	20220418	2195	2210	2225	2185	72085	158508745	00	0.00	N	3	0
117	20220411	2195	2190	2220	2165	198435	435446120	00	0.00	N	2	20
118	20220404	2175	2150	2190	2145	157174	340185825	00	0.00	N	2	30
119	20220328	2145	2135	2160	2130	164750	352461015	00	0.00	N	2	10
120	20220321	2135	2130	2450	2130	4590521	10407555675	00	0.00	N	5	-10
121	20220314	2145	2125	2145	2100	68149	144440690	00	0.00	N	2	30
122	20220307	2115	2120	2135	2100	31303	65968605	00	0.00	N	5	-5
123	20220228	2120	2115	2130	2105	19957	42137140	00	0.00	N	2	5
124	20220221	2115	2130	2130	2100	86611	182785840	00	0.00	N	5	-10
125	20220214	2125	2145	2145	2110	51214	108475470	00	0.00	N	2	5
126	20220207	2120	2125	2155	2105	117435	249503290	00	0.00	N	2	10
127	20220203	2110	2105	2135	2105	59397	125608675	00	0.00	N	5	-10
128	20220124	2120	2115	2135	2095	257036	540931400	00	0.00	N	2	5
129	20220117	2115	2105	2150	2105	93567	197997730	00	0.00	N	5	-20
130	20220110	2135	2170	2170	2100	189136	404072235	00	0.00	N	5	-10
131	20220103	2145	2160	2185	2135	173086	372483445	00	0.00	N	5	-10
132	20211227	2155	2135	2175	2135	107402	231067330	00	0.00	N	5	-10
133	20211220	2165	2175	2185	2140	145836	313964890	00	0.00	N	2	5
134	20211213	2160	2150	2175	2135	240689	516604220	00	0.00	N	3	0
135	20211206	2160	2130	2240	2130	248926	537611135	00	0.00	N	2	30
136	20211129	2130	2135	2155	2125	219685	468722525	00	0.00	N	5	-5
137	20211122	2135	2175	2185	2135	259877	558056260	00	0.00	N	5	-10
138	20211115	2145	2135	2195	2120	389593	835327320	00	0.00	N	2	10
139	20211108	2135	2135	2175	2125	292644	625222270	00	0.00	N	5	-10
140	20211101	2145	2170	2190	2140	400538	863561675	00	0.00	N	5	-20
141	20211025	2165	2185	2240	2165	552294	1207123340	00	0.00	N	5	-25
142	20211018	2190	2220	2300	2185	912445	2027372690	00	0.00	N	5	-35
143	20211012	2225	2185	2300	2160	1527839	3399220180	00	0.00	N	2	25
144	20211005	2200	2335	2340	2145	1545829	3412458815	00	0.00	N	5	-115
145	20210927	2315	2330	2740	2175	8452341	20867873345	00	0.00	N	5	-45
146	20210923	2360	2485	2665	2360	2164331	5320535475	00	0.00	N	5	-150
147	20210913	2510	4000	4040	2365	39043636	113734637980	00	0.00	N	2	2510