KissMeData/048260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230807	1900000	1900000	1901000	1900000	19107	36303523000	00	0.00	N	3	0
3	20230731	1900000	1880000	1901000	1880000	27086	51464059000	00	0.00	N	2	20000
4	20230724	1880000	1880000	1880000	1880000	0	0	00	0.00	N	3	0
5	20230717	1880000	1880000	1880000	1880000	0	0	00	0.00	N	3	0
6	20230710	1880000	1880000	1880000	1880000	0	0	00	0.00	N	3	0
7	20230703	1880000	1880000	1880000	1880000	0	0	00	0.00	N	3	0
8	20230626	1880000	1880000	1887000	1878000	2423	4555470100	00	0.00	N	5	-1000
9	20230619	1881000	1878000	1883000	1875000	2305	4332614600	00	0.00	N	2	3000
10	20230612	1878000	1876000	1879000	1874000	1095	2058429500	00	0.00	N	2	2000
11	20230605	1876000	1880000	1881000	1873000	480	903432700	00	0.00	N	5	-4000
12	20230530	1880000	1874000	1888000	1862000	1286	2410732600	00	0.00	N	2	7000
13	20230522	1873000	1885000	1885000	1872000	1285	2414400800	00	0.00	N	5	-15000
14	20230515	1888000	1860000	1888000	1841000	1908	3575756400	00	0.00	N	2	28000
15	20230508	1860000	1867000	1876000	1859000	711	1329356800	00	0.00	N	5	-8000
16	20230502	1868000	1866000	1877000	1864000	805	1509317700	00	0.00	N	2	2000
17	20230424	1866000	1864000	1875000	1859000	1436	2681587700	00	0.00	N	2	2000
18	20230417	1864000	1870000	1870000	1862000	3369	6290174300	00	0.00	N	5	-7000
19	20230410	1871000	1890000	1902000	1863000	11034	20694777800	00	0.00	N	5	-20000
20	20230403	1891000	1885000	1893000	1885000	16051	30311011900	00	0.00	N	2	6000
21	20230327	1885000	1885000	1888000	1884000	38668	72894701400	00	0.00	N	2	1000
22	20230320	1884000	1871000	1892000	1871000	41546	78315970500	00	0.00	N	2	13000
23	20230313	1871000	1871000	1871000	1871000	0	0	00	0.00	N	3	0
24	20230306	1871000	1871000	1871000	1871000	0	0	00	0.00	N	3	0
25	20230227	1871000	1779000	1900000	1776000	9084	16892078800	00	0.00	N	2	108000
26	20230220	1763000	1884000	1889000	1720000	93182	172891670200	00	0.00	N	5	-121000
27	20230213	1884000	1880000	1888000	1879000	161287	303631501700	00	0.00	N	2	6000
28	20230206	1878000	1865000	1879000	1865000	288566	539086154700	00	0.00	N	2	15000
29	20230130	1863000	1874000	1874000	1861000	148936	277605817854	00	0.00	N	5	-9000
30	20230125	1872000	1878000	1880000	1855000	253542	473067355400	00	0.00	N	2	247000
31	20230116	1625000	1351000	1628000	1338000	157893	234509683900	00	0.00	N	2	270000
32	20230109	1355000	1278000	1412000	1202000	187023	241176464300	00	0.00	N	2	90000
33	20230102	1265000	1382000	1417000	1075000	182575	230560710900	00	0.00	N	5	-116000
34	20221226	1381000	1289000	1400000	1287000	112828	151794680700	00	0.00	N	2	103000
35	20221219	1278000	1282000	1398000	1228000	139189	182119761000	00	0.00	N	5	-18000
36	20221212	1296000	1209000	1297000	1177000	76094	93382897900	00	0.00	N	2	80000
37	20221205	1216000	1165000	1231000	1095000	81581	94718487800	00	0.00	N	2	53000
38	20221128	1163000	1091000	1172000	1061000	55881	62842419500	00	0.00	N	2	62000
39	20221121	1101000	1141000	1142000	1065000	47961	52793446100	00	0.00	N	5	-38000
40	20221114	1139000	1114000	1177000	1080000	88342	98793680410	00	0.00	N	2	20000
41	20221107	1119000	1026000	1152000	1023000	65940	72075394100	00	0.00	N	2	98000
42	20221031	1021000	1079000	1088000	1000000	44419	46066613000	00	0.00	N	5	-51000
43	20221024	1072000	1071000	1129000	1020000	68111	71892366900	00	0.00	N	2	21000
44	20221017	1051000	1168000	1208000	1047000	79088	89480280100	00	0.00	N	5	-131000
45	20221011	1182000	1175000	1201000	1145000	35118	41003540800	00	0.00	N	5	-13000
46	20221004	1195000	1170000	1259000	1139000	82992	98490551600	00	0.00	N	2	42000
47	20220926	1153000	1278000	1294000	1118000	62080	74561475500	00	0.00	N	5	-147000
48	20220919	1300000	1275000	1358000	1226000	59604	77168461100	00	0.00	N	2	25000
49	20220913	1275000	1368000	1375000	1258000	57610	75477385600	00	0.00	N	5	-100000
50	20220905	1375000	1364000	1449000	1322000	101189	140440427400	00	0.00	N	5	-3000
51	20220829	1378000	1005000	1425000	1005000	247025	307485734000	00	0.00	N	2	332000
52	20220822	1046000	998000	1049000	974000	85110	85634879600	00	0.00	N	2	38000
53	20220816	1008000	1121000	1129000	1005000	71628	75747129600	00	0.00	N	5	-120000
54	20220808	1128000	1072000	1169000	1046000	87425	97498228900	00	0.00	N	2	55000
55	20220801	1073000	1107000	1130000	1052000	67079	72775994750	00	0.00	N	5	-34000
56	20220725	1107000	968000	1145000	965000	151737	163962602500	00	0.00	N	2	136000
57	20220718	971000	936000	980000	917000	65777	62197798600	00	0.00	N	2	44000
58	20220711	927000	998000	998000	907000	50481	47742211900	00	0.00	N	5	-66000
59	20220704	993000	989000	1020000	941000	57539	56533182500	00	0.00	N	2	8000
60	20220627	985000	1051000	1058000	980000	95802	96891517000	00	0.00	N	5	-48000
61	20220620	1033000	1107000	1143000	936000	150568	157344236700	00	0.00	N	5	-70000
62	20220613	1103000	1128000	1137000	1063000	72367	79607078600	00	0.00	N	5	-52000
63	20220607	1155000	1126000	1177000	1079000	59026	66986229400	00	0.00	N	2	25000
64	20220530	1130000	1077000	1138000	1065000	55292	61113055800	00	0.00	N	2	61000
65	20220523	1069000	1023000	1081000	1015000	77570	82081671000	00	0.00	N	2	52000
66	20220516	1017000	1071000	1074000	954000	103959	104217933900	00	0.00	N	5	-36000
67	20220509	1053000	1062000	1080000	950000	138410	139864650000	00	0.00	N	5	-23000
68	20220502	1076000	1105000	1182000	1060000	163558	184599783600	00	0.00	N	5	-49000
69	20220425	1125000	1209999	1319000	1064000	436310	507581167965	00	0.00	N	5	-84999
70	20220418	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
71	20220411	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
72	20220404	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
73	20220328	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
74	20220321	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
75	20220314	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
76	20220307	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
77	20220228	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
78	20220221	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
79	20220214	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
80	20220207	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
81	20220203	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
82	20220124	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
83	20220117	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
84	20220110	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
85	20220103	1209999	1209999	1209999	1209999	0	0	00	0.00	N	3	0
86	20211227	1209999	1168451	1231198	1166755	78136	94441312800	00	0.00	N	2	41548
87	20211220	1168451	1173538	1189649	1131142	60438	70133021600	00	0.00	N	5	-15263
88	20211213	1183714	1157428	1209152	1079418	121121	139074373900	00	0.00	N	2	30526
89	20211206	1153188	1094681	1242221	1080266	187178	218140116800	00	0.00	N	2	58507
90	20211129	1094681	915767	1094681	905592	134516	135908667900	00	0.00	N	2	139909
91	20211122	954772	982754	1032782	950532	71404	70166042600	00	0.00	N	5	-16110
92	20211115	970882	977666	1035325	948836	75200	74342556500	00	0.00	N	2	4239
93	20211108	966643	975122	1017519	934421	81861	80014821500	00	0.00	N	5	-8479
94	20211101	975122	1047196	1048044	957316	148827	146675205400	00	0.00	N	5	-72074
95	20211025	1047196	1157428	1177778	1043805	88960	98055337700	00	0.00	N	5	-113623
96	20211018	1160819	1128598	1239677	1127750	100790	119183102401	00	0.00	N	2	33917
97	20211012	1126902	1126054	1159124	1095529	63571	71596072200	00	0.00	N	2	3392
98	20211005	1123510	1115031	1165059	1031086	87711	96564614700	00	0.00	N	5	-4240
99	20210927	1127750	1249852	1250700	1091289	92252	106669616000	00	0.00	N	5	-129734
100	20210923	1257484	1214239	1271899	1208304	33220	41403304500	00	0.00	N	2	26286
101	20210913	1231198	1355844	1358388	1187953	144355	183668618300	00	0.00	N	5	-124646
102	20210906	1355844	1366867	1405872	1282074	107972	145663634900	00	0.00	N	5	-9327
103	20210830	1365171	1373651	1406720	1343973	87676	119717947900	00	0.00	N	5	-8480
104	20210823	1373651	1225262	1407568	1212543	185877	246835589800	00	0.00	N	2	166195
105	20210817	120745	122865	126257	115827	1245137	150476309600	00	0.00	N	5	-2120
106	20210809	122865	122865	130836	117862	1675961	207094741900	00	0.00	N	5	-1017
107	20210802	123882	109128	125154	108704	1726023	202931443700	00	0.00	N	2	14330
108	20210726	109552	101582	110231	97936	2210624	230425262200	00	0.00	N	2	8140
109	20210719	101412	100056	102345	94120	1309699	127572534200	00	0.00	N	2	763
110	20210712	100649	93357	105313	91831	1093466	107046698700	00	0.00	N	2	7546