KissMeData/372290/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240213	4790	4790	4790	4790	0	0	00	0.00	N	3	0
3	20240205	4790	4790	4790	4790	0	0	00	0.00	N	3	0
4	20240129	4790	4790	4790	4790	0	0	00	0.00	N	3	0
5	20240122	4790	4790	4790	4790	0	0	00	0.00	N	3	0
6	20240115	4790	5600	5750	4600	1899687	9866800580	00	0.00	N	5	-640
7	20240108	5430	4720	5830	4640	1328989	6959540810	00	0.00	N	2	635
8	20240102	4795	4650	5430	4530	1058033	5203939130	00	0.00	N	2	120
9	20231226	4675	4195	4845	4190	595714	2658730465	00	0.00	N	2	480
10	20231218	4195	3320	4465	3230	2183127	8400507095	00	0.00	N	2	820
11	20231211	3375	3070	3495	3040	1098273	3623168330	00	0.00	N	2	305
12	20231204	3070	3100	3155	2850	713483	2137473775	00	0.00	N	5	-10
13	20231127	3080	2970	3500	2960	1946653	6323138850	00	0.00	N	2	135
14	20231120	2945	2675	2980	2480	1263069	3456152820	00	0.00	N	2	265
15	20231113	2680	2915	3160	2635	1552116	4451686405	00	0.00	N	5	-320
16	20231106	3000	2619	3075	2450	3450171	9708251350	00	0.00	N	2	381
17	20231030	2619	2619	2619	2619	0	0	00	0.00	N	3	0
18	20231023	2619	2619	2619	2619	0	0	00	0.00	N	3	0
19	20231016	2619	2619	2619	2619	0	0	00	0.00	N	3	0
20	20231010	2619	2619	2619	2619	0	0	00	0.00	N	3	0
21	20231004	2619	2619	2619	2619	0	0	00	0.00	N	3	0
22	20230925	2619	2619	2619	2619	0	0	00	0.00	N	3	0
23	20230918	2619	2619	2619	2619	0	0	00	0.00	N	3	0
24	20230911	2619	2619	2619	2619	0	0	00	0.00	N	3	0
25	20230904	2619	2619	2619	2619	0	0	00	0.00	N	3	0
26	20230828	2619	2619	2619	2619	0	0	00	0.00	N	3	0
27	20230821	2619	2619	2619	2619	0	0	00	0.00	N	3	0
28	20230814	2619	2619	2619	2619	0	0	00	0.00	N	3	0
29	20230807	2619	2619	2619	2619	0	0	00	0.00	N	3	0
30	20230731	2619	2619	2619	2619	0	0	00	0.00	N	3	0
31	20230724	2619	2619	2619	2619	0	0	00	0.00	N	3	0
32	20230717	2619	2619	2619	2619	0	0	00	0.00	N	3	0
33	20230710	2619	2619	2619	2619	0	0	00	0.00	N	3	0
34	20230703	2619	2619	2619	2619	0	0	00	0.00	N	3	0
35	20230626	2619	2489	2690	2434	359621	931790095	00	0.00	N	2	130
36	20230619	2489	2347	2625	2331	283241	703757685	00	0.00	N	2	142
37	20230612	2347	2342	2363	2320	41695	97843815	00	0.00	N	2	5
38	20230605	2342	2418	2429	2298	167366	392232455	00	0.00	N	5	-76
39	20230530	2418	2363	2418	2363	58810	140610050	00	0.00	N	2	38
40	20230522	2380	2565	2570	2358	261089	633925510	00	0.00	N	5	-185
41	20230515	2565	2614	2630	2505	85044	220009430	00	0.00	N	5	-49
42	20230508	2614	2440	2619	2407	259951	658823685	00	0.00	N	2	185
43	20230502	2429	2445	2451	2418	63544	154954910	00	0.00	N	3	0
44	20230424	2429	2440	2451	2369	57579	139415675	00	0.00	N	2	22
45	20230417	2407	2440	2451	2385	97132	235192650	00	0.00	N	2	11
46	20230410	2396	2391	2423	2320	37445	88775845	00	0.00	N	2	54
47	20230403	2342	2413	2445	2342	80809	194176650	00	0.00	N	5	-71
48	20230327	2413	2369	2429	2314	80318	190027420	00	0.00	N	2	66
49	20230320	2347	2325	2363	2304	56908	132697400	00	0.00	N	2	33
50	20230313	2314	2314	2331	2293	51208	118005800	00	0.00	N	3	0
51	20230306	2314	2320	2325	2293	29097	67232665	00	0.00	N	3	0
52	20230227	2314	2336	2336	2293	15748	36270825	00	0.00	N	5	-22
53	20230220	2336	2325	2353	2282	27049	63132735	00	0.00	N	2	11
54	20230213	2325	2255	2385	2255	40565	93764760	00	0.00	N	2	54
55	20230206	2271	2255	2276	2211	17087	38516610	00	0.00	N	2	11
56	20230130	2260	2276	2298	2233	8609	19315560	00	0.00	N	3	0
57	20230125	2260	2244	2271	2222	13754	30758665	00	0.00	N	2	22
58	20230116	2238	2255	2260	2222	10214	22832595	00	0.00	N	5	-6
59	20230109	2244	2222	2244	2195	10847	24090820	00	0.00	N	2	28
60	20230102	2216	2227	2227	2195	19152	42342005	00	0.00	N	3	0
61	20221226	2216	2216	2233	2178	30997	68222325	00	0.00	N	2	32
62	20221219	2184	2238	2238	2178	50551	110914495	00	0.00	N	5	-32
63	20221212	2216	2265	2265	2184	18483	40671735	00	0.00	N	2	10
64	20221205	2206	2249	2282	2189	19263	42452315	00	0.00	N	5	-38
65	20221128	2244	2206	2293	2206	9756	21691360	00	0.00	N	2	33
66	20221121	2211	2304	2304	2206	15639	34748865	00	0.00	N	5	-38
67	20221114	2249	2293	2314	2216	6222	14021150	00	0.00	N	2	5
68	20221107	2244	2314	2320	2211	16960	38106615	00	0.00	N	5	-16
69	20221031	2260	2293	2325	2206	11961	26814425	00	0.00	N	2	22
70	20221024	2238	2347	2347	2238	23049	52107845	00	0.00	N	5	-98
71	20221017	2336	2298	2353	2260	52696	121725695	00	0.00	N	2	32
72	20221011	2304	2353	2353	2276	27285	62879980	00	0.00	N	5	-21
73	20221004	2325	2380	2391	2309	32650	76013280	00	0.00	N	5	-17
74	20220926	2342	2396	2423	2320	90773	213119715	00	0.00	N	5	-38
75	20220919	2380	2363	2505	2353	397280	971474370	00	0.00	N	2	27
76	20220913	2353	2320	2358	2314	29389	68797815	00	0.00	N	2	33
77	20220905	2320	2320	2336	2304	26488	61361025	00	0.00	N	3	0
78	20220829	2320	2298	2331	2298	36666	84481280	00	0.00	N	5	-11
79	20220822	2331	2342	2342	2314	20023	46523170	00	0.00	N	5	-11
80	20220816	2342	2353	2353	2320	15073	35144510	00	0.00	N	3	0
81	20220808	2342	2342	2353	2325	14625	34182005	00	0.00	N	2	6
82	20220801	2336	2358	2358	2320	71560	166727010	00	0.00	N	5	-6
83	20220725	2342	2380	2380	2336	38065	89348515	00	0.00	N	5	-38
84	20220718	2380	2391	2391	2336	29958	70692680	00	0.00	N	3	0
85	20220711	2380	2353	2418	2336	66661	157072870	00	0.00	N	2	27
86	20220704	2353	2385	2385	2320	26205	61229415	00	0.00	N	2	11
87	20220627	2342	2342	2385	2309	75633	175911395	00	0.00	N	2	11
88	20220620	2331	2353	2402	2320	122913	288796495	00	0.00	N	5	-32
89	20220613	2363	2418	2418	2353	75859	180217065	00	0.00	N	5	-44
90	20220607	2407	2423	2429	2380	60780	145375575	00	0.00	N	5	-16
91	20220530	2423	2396	2434	2385	23986	57533515	00	0.00	N	2	27
92	20220523	2396	2380	2423	2380	32835	78416970	00	0.00	N	3	0
93	20220516	2396	2429	2429	2374	52845	125959000	00	0.00	N	3	0
94	20220509	2396	2451	2451	2380	75530	180333960	00	0.00	N	5	-27
95	20220502	2423	2440	2440	2396	28577	68958110	00	0.00	N	5	-17
96	20220425	2440	2434	2445	2407	73355	177273235	00	0.00	N	2	6
97	20220418	2434	2472	2472	2396	39552	95213000	00	0.00	N	2	5
98	20220411	2429	2429	2505	2391	203155	496131575	00	0.00	N	2	22
99	20220404	2407	2353	2429	2347	124191	295277255	00	0.00	N	2	54
100	20220328	2353	2363	2363	2331	93914	220032075	00	0.00	N	5	-5
101	20220321	2358	2342	2521	2336	805850	1958334070	00	0.00	N	5	-11
102	20220314	2369	2336	2369	2314	50928	119433435	00	0.00	N	2	33
103	20220307	2336	2347	2358	2314	30290	70403970	00	0.00	N	5	-11
104	20220228	2347	2358	2374	2325	43586	102105655	00	0.00	N	5	-11
105	20220221	2358	2309	2549	2309	256248	610699525	00	0.00	N	2	22
106	20220214	2336	2363	2380	2320	72636	169810070	00	0.00	N	5	-22
107	20220207	2358	2342	2396	2320	64741	151900160	00	0.00	N	2	27
108	20220203	2331	2325	2342	2309	9622	22325855	00	0.00	N	2	22
109	20220124	2309	2363	2363	2304	283497	657767515	00	0.00	N	5	-27
110	20220117	2336	2369	2380	2309	53429	124793285	00	0.00	N	5	-44
111	20220110	2380	2396	2396	2331	59421	139748075	00	0.00	N	2	17
112	20220103	2363	2374	2418	2336	49505	117417630	00	0.00	N	2	10
113	20211227	2353	2363	2380	2331	46622	109454620	00	0.00	N	5	-21
114	20211220	2374	2358	2423	2331	52684	123902885	00	0.00	N	5	-11
115	20211213	2385	2413	2483	2374	78185	189124505	00	0.00	N	5	-22
116	20211206	2407	2325	2483	2314	167423	400364225	00	0.00	N	2	82
117	20211129	2135	2135	2160	2115	84875	180804465	00	0.00	N	5	-5
118	20211122	2140	2175	2175	2125	152126	326327970	00	0.00	N	3	0
119	20211115	2140	2160	2190	2120	155239	331621825	00	0.00	N	2	10
120	20211108	2130	2195	2195	2110	228902	487337005	00	0.00	N	5	-25
121	20211101	2155	2240	2270	2150	98839	216124240	00	0.00	N	5	-105
122	20211025	2260	2260	2300	2200	186477	419321225	00	0.00	N	3	0
123	20211018	2260	2225	2300	2145	252543	559302410	00	0.00	N	2	35
124	20211012	2225	2200	2250	2145	125721	275932065	00	0.00	N	2	70
125	20211005	2155	2200	2220	2130	149846	323832070	00	0.00	N	5	-65
126	20210927	2220	2250	2320	2190	372524	831962635	00	0.00	N	5	-50
127	20210923	2270	2305	2320	2245	90955	207896285	00	0.00	N	5	-30
128	20210913	2300	2350	2380	2265	260002	598290150	00	0.00	N	5	-70
129	20210906	2370	2435	2480	2345	276177	663155340	00	0.00	N	5	-85
130	20210830	2455	2455	2515	2410	448259	1097231145	00	0.00	N	3	0
131	20210823	2455	2485	2765	2390	1203654	3100200350	00	0.00	N	2	10
132	20210817	2445	2640	2640	2400	544770	1358592760	00	0.00	N	5	-200
133	20210809	2645	2740	2740	2575	622820	1654850980	00	0.00	N	5	-105
134	20210802	2750	2700	3210	2630	8309739	24878548875	00	0.00	N	2	50
135	20210726	2700	2750	3050	2590	2074937	5855318190	00	0.00	N	3	0
136	20210719	2700	3070	3150	2665	1142506	3250326405	00	0.00	N	5	-405
137	20210712	3105	3260	3490	3025	2946129	9442779265	00	0.00	N	5	-160