KissMeData/397880/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240318	3425	3425	3425	3425	0	0	00	0.00	N	3	0
3	20240311	3425	3425	3425	3425	0	0	00	0.00	N	3	0
4	20240304	3425	3425	3425	3425	0	0	00	0.00	N	3	0
5	20240226	3425	3860	3990	3425	1195314	4438961110	00	0.00	N	5	-435
6	20240219	3860	3670	4250	3600	1223766	4881573885	00	0.00	N	2	220
7	20240213	3640	3345	3670	3230	627570	2159890985	00	0.00	N	2	290
8	20240205	3350	3455	3460	3150	386509	1263178625	00	0.00	N	5	-90
9	20240129	3440	4385	4390	3165	1154191	4213499095	00	0.00	N	5	-925
10	20240122	4365	3825	4430	3790	643948	2667939545	00	0.00	N	2	465
11	20240115	3900	4035	4360	3440	1015238	3903544330	00	0.00	N	5	-125
12	20240108	4025	3140	4080	3100	1565695	5669536890	00	0.00	N	2	890
13	20240102	3135	2970	3135	2805	629374	1870017455	00	0.00	N	2	165
14	20231226	2970	2940	3040	2890	283421	841777355	00	0.00	N	2	15
15	20231218	2955	2875	3015	2750	525357	1533152115	00	0.00	N	2	115
16	20231211	2840	2570	2900	2530	749102	2059727840	00	0.00	N	2	260
17	20231204	2580	2454	3025	2390	4533542	12177303915	00	0.00	N	2	126
18	20231127	2454	2454	2454	2454	0	0	00	0.00	N	3	0
19	20231120	2454	2454	2454	2454	0	0	00	0.00	N	3	0
20	20231113	2454	2454	2454	2454	0	0	00	0.00	N	3	0
21	20231106	2454	2454	2454	2454	0	0	00	0.00	N	3	0
22	20231030	2454	2454	2454	2454	0	0	00	0.00	N	3	0
23	20231023	2454	2454	2454	2454	0	0	00	0.00	N	3	0
24	20231016	2454	2454	2454	2454	0	0	00	0.00	N	3	0
25	20231010	2454	2454	2454	2454	0	0	00	0.00	N	3	0
26	20231004	2454	2454	2454	2454	0	0	00	0.00	N	3	0
27	20230925	2454	2454	2454	2454	0	0	00	0.00	N	3	0
28	20230918	2454	2329	2454	2291	175922	418718215	00	0.00	N	2	52
29	20230911	2402	2300	2402	2272	146906	344474400	00	0.00	N	2	102
30	20230904	2300	2238	2373	2209	295712	683761785	00	0.00	N	2	91
31	20230828	2209	2175	2276	2156	67214	147630145	00	0.00	N	2	43
32	20230821	2166	2166	2166	2118	73278	157911895	00	0.00	N	5	-4
33	20230814	2170	2142	2175	2113	112787	243520765	00	0.00	N	2	28
34	20230807	2142	2142	2156	2103	67936	144773970	00	0.00	N	3	0
35	20230731	2142	2142	2166	2122	57316	122749915	00	0.00	N	5	-9
36	20230724	2151	2156	2161	2113	85633	183668560	00	0.00	N	5	-5
37	20230717	2156	2151	2175	2151	57284	124019185	00	0.00	N	5	-14
38	20230710	2170	2146	2185	2137	87210	188352205	00	0.00	N	2	14
39	20230703	2156	2156	2257	2137	181275	392602050	00	0.00	N	2	5
40	20230626	2151	2137	2151	2122	62988	134815580	00	0.00	N	2	14
41	20230619	2137	2151	2151	2108	80455	171580010	00	0.00	N	5	-38
42	20230612	2175	2170	2175	2156	31367	68009325	00	0.00	N	2	5
43	20230605	2170	2151	2190	2142	81388	176216675	00	0.00	N	2	19
44	20230530	2151	2166	2166	2079	91814	196509210	00	0.00	N	5	-5
45	20230522	2156	2137	2180	2132	103347	222397590	00	0.00	N	2	10
46	20230515	2146	2146	2156	2122	54710	117061065	00	0.00	N	2	19
47	20230508	2127	2132	2137	2093	87949	186321765	00	0.00	N	2	14
48	20230502	2113	2089	2156	2089	36665	77830605	00	0.00	N	2	20
49	20230424	2093	2074	2093	2069	55752	116000340	00	0.00	N	2	19
50	20230417	2074	2065	2089	2050	49546	102979735	00	0.00	N	2	29
51	20230410	2045	2065	2065	2031	34625	71034390	00	0.00	N	5	-24
52	20230403	2069	2069	2098	2045	47470	98311540	00	0.00	N	3	0
53	20230327	2069	2021	2069	2021	46207	94667265	00	0.00	N	2	28
54	20230320	2041	2050	2050	2021	36528	74199490	00	0.00	N	3	0
55	20230313	2041	2045	2055	2012	62606	127440245	00	0.00	N	5	-14
56	20230306	2055	2050	2060	2045	44395	91089030	00	0.00	N	2	5
57	20230227	2050	2055	2079	2026	121779	247828795	00	0.00	N	5	-10
58	20230220	2060	2041	2089	2031	220874	455388630	00	0.00	N	2	39
59	20230213	2021	1992	2397	1978	3235171	6975615905	00	0.00	N	2	33
60	20230206	1988	1992	2002	1973	41094	81321560	00	0.00	N	5	-4
61	20230130	1992	1968	1992	1959	21282	41976865	00	0.00	N	2	24
62	20230125	1968	1968	1973	1954	12080	23710335	00	0.00	N	3	0
63	20230116	1968	1973	1983	1949	50453	99003385	00	0.00	N	5	-5
64	20230109	1973	1944	1978	1944	53100	104278300	00	0.00	N	2	19
65	20230102	1954	1939	1959	1935	80543	156613890	00	0.00	N	2	10
66	20221226	1944	1935	1959	1925	25386	49208535	00	0.00	N	5	-10
67	20221219	1954	1968	1968	1925	47342	92158480	00	0.00	N	3	0
68	20221212	1954	1954	1973	1920	37938	73382770	00	0.00	N	3	0
69	20221205	1954	1968	1968	1930	31031	60453870	00	0.00	N	2	10
70	20221128	1944	1944	1968	1925	10292	19946645	00	0.00	N	5	-5
71	20221121	1949	1997	1997	1925	32895	63528710	00	0.00	N	5	-5
72	20221114	1954	1949	1997	1930	39573	77443260	00	0.00	N	2	10
73	20221107	1944	1925	1949	1925	94642	183151290	00	0.00	N	3	0
74	20221031	1944	1949	2031	1930	36895	71702185	00	0.00	N	5	-15
75	20221024	1959	1973	2031	1949	82719	165655050	00	0.00	N	5	-33
76	20221017	1992	1997	2045	1973	65345	130578620	00	0.00	N	5	-10
77	20221011	2002	2055	2055	1983	78369	157822040	00	0.00	N	5	-53
78	20221004	2055	2069	2069	2031	46668	95341855	00	0.00	N	5	-14
79	20220926	2069	2050	2098	2041	96736	198711325	00	0.00	N	5	-24
80	20220919	2093	2069	2113	2055	65132	135977465	00	0.00	N	2	38
81	20220913	2055	2060	2079	2055	33354	68794635	00	0.00	N	5	-10
82	20220905	2065	2050	2069	2031	32048	65668090	00	0.00	N	2	29
83	20220829	2036	2045	2060	2031	48705	99384455	00	0.00	N	5	-14
84	20220822	2050	2060	2060	2036	34195	69832660	00	0.00	N	5	-5
85	20220816	2055	2065	2065	2045	23444	48243530	00	0.00	N	5	-5
86	20220808	2060	2055	2065	2045	21552	44209610	00	0.00	N	2	5
87	20220801	2055	2055	2060	2041	32840	67290985	00	0.00	N	5	-5
88	20220725	2060	2074	2089	2055	87965	181664430	00	0.00	N	5	-9
89	20220718	2069	2103	2127	2050	180353	374405440	00	0.00	N	5	-15
90	20220711	2084	2050	2103	2050	22141	45804180	00	0.00	N	2	19
91	20220704	2065	2074	2074	2031	30689	62909810	00	0.00	N	5	-9
92	20220627	2074	2045	2079	2021	89258	182180755	00	0.00	N	2	33
93	20220620	2041	2098	2103	2021	124847	256965800	00	0.00	N	5	-52
94	20220613	2093	2122	2195	2069	160540	336849125	00	0.00	N	5	-25
95	20220607	2118	2132	2161	2118	57168	122104395	00	0.00	N	5	-14
96	20220530	2132	2103	2132	2103	69878	148135800	00	0.00	N	2	29
97	20220523	2103	2089	2113	2084	51090	107123195	00	0.00	N	2	14
98	20220516	2089	2108	2108	2060	91601	190037765	00	0.00	N	3	0
99	20220509	2089	2118	2118	2084	88613	185923220	00	0.00	N	5	-24
100	20220502	2113	2118	2118	2098	57539	121381190	00	0.00	N	2	5
101	20220425	2108	2098	2127	2089	151008	318025235	00	0.00	N	2	15
102	20220418	2093	2113	2113	2074	232735	486454400	00	0.00	N	5	-15
103	20220411	2108	2079	2137	2079	506953	1067851945	00	0.00	N	2	34
104	20220404	2074	2065	2079	2055	155896	321956670	00	0.00	N	2	14
105	20220328	2060	2050	2065	2041	113949	233604715	00	0.00	N	2	5
106	20220321	2055	2041	2113	2026	660197	1365444555	00	0.00	N	2	14
107	20220314	2041	2036	2041	2021	70527	143126465	00	0.00	N	2	5
108	20220307	2036	2026	2036	2016	114892	232782160	00	0.00	N	2	10
109	20220228	2026	2031	2041	2016	265374	537593280	00	0.00	N	5	-15
110	20220221	2041	2045	2060	2026	152375	309868485	00	0.00	N	5	-4
111	20220214	2045	2036	2060	2021	257729	524995670	00	0.00	N	5	-15
112	20220207	2060	2055	2103	2031	359175	739068260	00	0.00	N	2	19
113	20220203	2041	2055	2055	2036	99421	203065710	00	0.00	N	5	-4
114	20220124	2045	2084	2098	2026	868118	1781536795	00	0.00	N	5	-29
115	20220117	2074	2089	2151	2060	2093402	4388048330	00	0.00	N	5	-29
116	20220110	2103	2079	2556	2045	17378472	39803802475	00	0.00	N	2	29
117	20220103	2074	2233	2941	2041	14175758	35055763975	00	0.00	N	5	-24
118	20211227	2180	2080	2450	2070	3303002	7498616230	00	0.00	N	2	100
119	20211220	2080	2065	2150	2060	3147260	6526569055	00	0.00	N	2	2080