KissMeData/393360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240422	2075	2070	2080	2065	621718	1289391315	00	0.00	N	2	5
3	20240415	2070	2070	2075	2065	936146	1937375305	00	0.00	N	5	-5
4	20240408	2075	2065	2075	2060	430314	889222090	00	0.00	N	2	15
5	20240401	2060	2060	2065	2055	266191	548055570	00	0.00	N	3	0
6	20240325	2060	2080	2085	2055	953734	1967476990	00	0.00	N	5	-20
7	20240318	2080	2060	2090	2055	435982	904362070	00	0.00	N	2	15
8	20240311	2065	2065	2085	2055	316602	654993205	00	0.00	N	3	0
9	20240304	2065	2070	2080	2055	76575	158011910	00	0.00	N	5	-10
10	20240226	2075	2070	2085	2065	90193	187199510	00	0.00	N	3	0
11	20240219	2075	2060	2080	2055	250265	517787705	00	0.00	N	2	10
12	20240213	2065	2065	2065	2050	220013	453199410	00	0.00	N	2	5
13	20240205	2060	2060	2070	2055	167211	344584240	00	0.00	N	3	0
14	20240129	2060	2055	2070	2050	166816	343912870	00	0.00	N	5	-5
15	20240122	2065	2050	2095	2045	163280	335605645	00	0.00	N	2	15
16	20240115	2050	2050	2065	2040	123284	252173580	00	0.00	N	3	0
17	20240108	2050	2040	2060	2035	137178	280477605	00	0.00	N	2	15
18	20240102	2035	2040	2045	2030	91035	185351910	00	0.00	N	5	-15
19	20231226	2050	2035	2050	2015	94505	191947495	00	0.00	N	2	10
20	20231218	2040	2035	2040	2000	279908	565984025	00	0.00	N	2	5
21	20231211	2035	2045	2045	2025	239916	487834445	00	0.00	N	5	-5
22	20231204	2040	2050	2055	2025	72683	147703485	00	0.00	N	5	-10
23	20231127	2050	2030	2095	2025	295699	602633935	00	0.00	N	2	20
24	20231120	2030	2030	2035	2015	604379	1224829055	00	0.00	N	3	0
25	20231113	2030	2030	2030	2030	0	0	00	0.00	N	3	0
26	20231106	2030	2030	2030	2030	0	0	00	0.00	N	3	0
27	20231030	2030	2030	2030	2030	0	0	00	0.00	N	3	0
28	20231023	2030	2030	2030	2030	0	0	00	0.00	N	3	0
29	20231016	2030	2030	2030	2030	0	0	00	0.00	N	3	0
30	20231010	2030	2030	2030	2030	0	0	00	0.00	N	3	0
31	20231004	2030	2030	2030	2030	0	0	00	0.00	N	3	0
32	20230925	2030	2030	2030	2030	0	0	00	0.00	N	3	0
33	20230918	2030	2030	2030	2030	0	0	00	0.00	N	3	0
34	20230911	2030	2030	2030	2030	0	0	00	0.00	N	3	0
35	20230904	2030	2030	2030	2030	0	0	00	0.00	N	3	0
36	20230828	2030	2030	2030	2030	0	0	00	0.00	N	3	0
37	20230821	2030	2030	2030	2030	0	0	00	0.00	N	3	0
38	20230814	2030	2030	2030	2030	0	0	00	0.00	N	3	0
39	20230807	2030	2030	2030	2030	0	0	00	0.00	N	3	0
40	20230731	2030	2030	2030	2030	0	0	00	0.00	N	3	0
41	20230724	2030	2030	2030	2030	0	0	00	0.00	N	3	0
42	20230717	2030	2030	2030	2030	0	0	00	0.00	N	3	0
43	20230710	2030	2030	2030	2030	0	0	00	0.00	N	3	0
44	20230703	2030	2030	2030	2030	0	0	00	0.00	N	3	0
45	20230626	2030	2030	2030	2030	0	0	00	0.00	N	3	0
46	20230619	2030	2030	2030	2030	0	0	00	0.00	N	3	0
47	20230612	2030	2030	2030	2030	0	0	00	0.00	N	3	0
48	20230605	2030	2030	2030	2030	0	0	00	0.00	N	3	0
49	20230530	2030	2043	2043	1999	187410	378663965	00	0.00	N	3	0
50	20230522	2030	1981	2043	1981	226479	457970960	00	0.00	N	2	27
51	20230515	2003	1977	2047	1964	297785	598494530	00	0.00	N	2	26
52	20230508	1977	1868	2008	1868	379231	736894085	00	0.00	N	2	100
53	20230502	1877	1872	1903	1859	14421	27154695	00	0.00	N	2	5
54	20230424	1872	1877	1885	1851	116591	217100875	00	0.00	N	5	-5
55	20230417	1877	1859	1899	1837	226689	422686445	00	0.00	N	2	18
56	20230410	1859	1829	1885	1829	79330	147382140	00	0.00	N	2	8
57	20230403	1851	1820	1855	1820	72959	134344075	00	0.00	N	2	22
58	20230327	1829	1794	1829	1789	58919	106643550	00	0.00	N	2	13
59	20230320	1816	1794	1833	1785	62338	112793660	00	0.00	N	2	22
60	20230313	1794	1802	1864	1746	55194	97533270	00	0.00	N	5	-26
61	20230306	1820	1851	1851	1816	61727	112718550	00	0.00	N	5	-26
62	20230227	1846	1851	1855	1824	58271	107273875	00	0.00	N	5	-9
63	20230220	1855	1802	1890	1794	183548	338780220	00	0.00	N	2	53
64	20230213	1802	1772	1802	1772	30085	53659710	00	0.00	N	2	21
65	20230206	1781	1776	1789	1746	113338	200951230	00	0.00	N	2	5
66	20230130	1776	1772	1798	1772	41020	73002075	00	0.00	N	5	-9
67	20230125	1785	1772	1785	1768	15989	28430595	00	0.00	N	2	13
68	20230116	1772	1781	1781	1746	59439	104707880	00	0.00	N	5	-4
69	20230109	1776	1759	1785	1754	44858	79154060	00	0.00	N	2	13
70	20230102	1763	1768	1768	1746	61199	107281390	00	0.00	N	5	-5
71	20221226	1768	1759	1772	1750	47839	84093220	00	0.00	N	2	9
72	20221219	1759	1759	1772	1741	67278	118149320	00	0.00	N	2	9
73	20221212	1750	1746	1768	1720	192576	334211760	00	0.00	N	5	-4
74	20221205	1754	1754	1772	1741	48949	86031650	00	0.00	N	3	0
75	20221128	1754	1763	1763	1741	83023	145169550	00	0.00	N	5	-9
76	20221121	1763	1759	1794	1741	69454	121723285	00	0.00	N	2	4
77	20221114	1759	1754	1763	1741	51536	90338395	00	0.00	N	2	5
78	20221107	1754	1754	1768	1746	125170	219128120	00	0.00	N	5	-5
79	20221031	1759	1763	1781	1746	82408	144971955	00	0.00	N	5	-4
80	20221024	1763	1785	1794	1754	89344	158323000	00	0.00	N	5	-26
81	20221017	1789	1802	1816	1776	59436	106684035	00	0.00	N	5	-13
82	20221011	1802	1837	1859	1794	129841	235716105	00	0.00	N	5	-40
83	20221004	1842	1877	1877	1789	109907	201459905	00	0.00	N	5	-35
84	20220926	1877	1916	1916	1855	95094	177410530	00	0.00	N	5	-26
85	20220919	1903	1907	1920	1872	62252	118191655	00	0.00	N	5	-4
86	20220913	1907	1890	1916	1877	78043	148387090	00	0.00	N	2	22
87	20220905	1885	1877	1890	1851	97343	182715860	00	0.00	N	2	17
88	20220829	1868	1855	1872	1846	29235	54142785	00	0.00	N	2	13
89	20220822	1855	1859	1872	1851	32209	59790300	00	0.00	N	5	-4
90	20220816	1859	1877	1877	1851	15149	28150810	00	0.00	N	5	-13
91	20220808	1872	1872	1877	1855	12042	22397445	00	0.00	N	2	4
92	20220801	1868	1864	1877	1851	27633	51349920	00	0.00	N	2	4
93	20220725	1864	1881	1881	1864	60148	112483095	00	0.00	N	5	-13
94	20220718	1877	1899	1899	1864	55764	104302305	00	0.00	N	2	18
95	20220711	1859	1885	1955	1859	129734	244755480	00	0.00	N	5	-18
96	20220704	1877	1894	1894	1851	25690	47948955	00	0.00	N	5	-17
97	20220627	1894	1868	1894	1833	146676	270866645	00	0.00	N	2	52
98	20220620	1842	1890	1894	1837	150258	280192275	00	0.00	N	5	-48
99	20220613	1890	1916	1916	1877	92816	175826630	00	0.00	N	5	-30
100	20220607	1920	1920	1920	1903	29865	57021810	00	0.00	N	2	4
101	20220530	1916	1925	1929	1903	30952	59157925	00	0.00	N	3	0
102	20220523	1916	1925	1929	1894	46306	88355350	00	0.00	N	3	0
103	20220516	1916	1920	1929	1903	29487	56495855	00	0.00	N	3	0
104	20220509	1916	1925	1933	1903	89711	171867800	00	0.00	N	5	-26
105	20220502	1942	1933	1942	1920	36956	71268825	00	0.00	N	2	13
106	20220425	1929	1916	1942	1899	53771	103302455	00	0.00	N	2	9
107	20220418	1920	1916	1925	1894	96830	185257430	00	0.00	N	2	8
108	20220411	1912	1890	1920	1885	240826	457994390	00	0.00	N	2	27
109	20220404	1885	1855	1899	1851	90742	170524240	00	0.00	N	2	30
110	20220328	1855	1846	1859	1837	49229	90808520	00	0.00	N	2	9
111	20220321	1846	1864	1877	1837	40638	75328730	00	0.00	N	5	-18
112	20220314	1864	1846	1864	1833	31962	59009605	00	0.00	N	2	18
113	20220307	1846	1837	1855	1833	32268	59423360	00	0.00	N	2	9
114	20220228	1837	1837	1851	1833	47122	86609185	00	0.00	N	3	0
115	20220221	1837	1837	1842	1829	74151	136092170	00	0.00	N	3	0
116	20220214	1837	1837	1837	1824	175360	321237875	00	0.00	N	3	0
117	20220207	1837	1824	1837	1824	60490	110931880	00	0.00	N	2	8
118	20220203	1829	1824	1842	1820	38627	70725785	00	0.00	N	2	5
119	20220124	1824	1842	1842	1816	174668	318697160	00	0.00	N	5	-5
120	20220117	1829	1816	1833	1811	158937	289456015	00	0.00	N	2	5
121	20220110	1824	1833	1837	1820	155283	283633005	00	0.00	N	3	0
122	20220103	1824	1824	1833	1816	217193	396265420	00	0.00	N	3	0
123	20211227	1824	1816	1824	1798	294586	534167170	00	0.00	N	3	0
124	20211220	1824	1824	1833	1816	59085	107788080	00	0.00	N	5	-5
125	20211213	2095	2090	2105	2080	60950	127394275	00	0.00	N	3	0
126	20211206	2095	2080	2095	2080	71192	148553545	00	0.00	N	2	10
127	20211129	2085	2100	2100	2080	70171	146446890	00	0.00	N	5	-10
128	20211122	2095	2080	2110	2080	79484	166293265	00	0.00	N	2	5
129	20211115	2090	2085	2100	2075	130390	272076995	00	0.00	N	2	5
130	20211108	2085	2085	2095	2080	171734	358093220	00	0.00	N	5	-10
131	20211101	2095	2090	2105	2085	121163	253512480	00	0.00	N	3	0
132	20211025	2095	2100	2110	2085	381785	799484315	00	0.00	N	5	-5
133	20211018	2100	2095	2105	2085	118542	248622460	00	0.00	N	3	0
134	20211012	2100	2070	2105	2070	296445	620216765	00	0.00	N	2	25
135	20211005	2075	2100	2100	2065	390061	809950390	00	0.00	N	5	-25
136	20210927	2100	2100	2135	2075	5455473	11421522885	00	0.00	N	2	2100