KissMeData/183410/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240213	1072	1072	1072	1072	0	0	00	0.00	N	3	0
3	20240205	1072	1072	1072	1072	0	0	00	0.00	N	3	0
4	20240129	1072	1072	1072	1072	0	0	00	0.00	N	3	0
5	20240122	1072	1072	1072	1070	127	136063	00	0.00	N	3	0
6	20240115	1072	1072	1072	1000	1889	1889573	00	0.00	N	3	0
7	20240108	1072	1070	1072	916	52	55456	00	0.00	N	2	5
8	20240102	1067	1001	1069	1001	2694	2702970	00	0.00	N	2	66
9	20231226	1001	1020	1098	933	112	111506	00	0.00	N	5	-115
10	20231218	1116	1229	1229	1069	1434	1599536	00	0.00	N	2	2
11	20231211	1114	1109	1119	962	33	35156	00	0.00	N	2	5
12	20231204	1109	1119	1119	1109	7	7782	00	0.00	N	2	42
13	20231127	1067	1192	1247	1067	122	142779	00	0.00	N	5	-125
14	20231120	1192	1099	1192	1041	1644	1806253	00	0.00	N	2	93
15	20231113	1099	1098	1100	981	318	318617	00	0.00	N	3	0
16	20231106	1099	1132	1132	982	4310	4600130	00	0.00	N	5	-33
17	20231030	1132	1100	1139	1000	11570	11583153	00	0.00	N	5	-17
18	20231023	1149	1372	1373	983	2293	2475772	00	0.00	N	5	-189
19	20231016	1338	1289	1340	945	700	781718	00	0.00	N	2	48
20	20231010	1290	1343	1375	1170	539	631888	00	0.00	N	5	-54
21	20231004	1344	1347	1347	1344	7	9426	00	0.00	N	5	-3
22	20230925	1347	1200	1347	1020	223	231677	00	0.00	N	2	109
23	20230918	1238	1283	1444	851	961	939819	00	0.00	N	2	38
24	20230911	1200	1249	1398	1003	25830	26073552	00	0.00	N	2	82
25	20230904	1118	1090	1129	861	1966	1827597	00	0.00	N	2	143
26	20230828	975	1000	1060	915	21319	21347034	00	0.00	N	5	-110
27	20230821	1085	1350	1350	923	5717	5973148	00	0.00	N	5	-213
28	20230814	1298	1348	1349	985	10621	12866405	00	0.00	N	5	-287
29	20230807	1585	1590	1799	1200	11189	14347075	00	0.00	N	5	-15
30	20230731	1600	1679	1680	1450	9117	14025838	00	0.00	N	2	137
31	20230724	1463	1900	1900	1463	4070	6453196	00	0.00	N	5	-487
32	20230717	1950	1779	1950	1550	2285	3751613	00	0.00	N	2	171
33	20230710	1779	1898	1898	1533	983	1726297	00	0.00	N	2	74
34	20230703	1705	2265	2265	1700	5033	8920783	00	0.00	N	5	-285
35	20230626	1990	2190	2190	1862	146	277196	00	0.00	N	2	85
36	20230619	1905	1980	2090	1905	1623	3215390	00	0.00	N	5	-75
37	20230612	1980	2035	2035	1862	9629	18796723	00	0.00	N	5	-65
38	20230605	2045	2110	2200	1920	81	161775	00	0.00	N	5	-65
39	20230530	2110	2050	2200	1900	118	255315	00	0.00	N	2	60
40	20230522	2050	2090	2090	1825	291	591907	00	0.00	N	2	100
41	20230515	1950	2105	2300	1902	10595	21351549	00	0.00	N	5	-350
42	20230508	2300	2105	2300	2050	579	1206725	00	0.00	N	5	-85
43	20230502	2385	2240	2435	2060	35	77420	00	0.00	N	2	145
44	20230424	2240	2110	2435	1855	11565	24628574	00	0.00	N	5	-50
45	20230417	2290	2060	2435	2060	1097	2381685	00	0.00	N	2	20
46	20230410	2270	2025	2455	2025	104	228030	00	0.00	N	5	-65
47	20230403	2335	2170	2485	1960	6179	12989255	00	0.00	N	2	85
48	20230327	2250	2065	2485	2065	11012	25012420	00	0.00	N	5	-90
49	20230320	2340	2100	2365	2065	532	1201425	00	0.00	N	5	-40
50	20230313	2380	2000	2425	1915	4199	9158800	00	0.00	N	2	195
51	20230306	2185	2200	2675	1995	19734	43039155	00	0.00	N	5	-165
52	20230227	2350	2270	2680	2100	8629	20294765	00	0.00	N	5	-135
53	20230220	2485	2345	2505	2310	25137	62713765	00	0.00	N	5	-40
54	20230213	2525	2250	2570	2230	2367	5655585	00	0.00	N	2	45
55	20230206	2480	2475	2590	2210	140	342925	00	0.00	N	2	15
56	20230130	2465	2305	2485	2150	217	533750	00	0.00	N	5	-15
57	20230125	2480	2495	2495	2305	534	1248275	00	0.00	N	5	-45
58	20230116	2525	2300	2590	2300	266	649265	00	0.00	N	2	30
59	20230109	2495	2685	2685	2200	2076	4829475	00	0.00	N	2	5
60	20230102	2490	2660	3045	2265	4474	11773970	00	0.00	N	5	-170
61	20221226	2660	2400	2680	2310	32	79985	00	0.00	N	5	-25
62	20221219	2685	2600	2760	2065	1332	3156935	00	0.00	N	2	60
63	20221212	2625	2400	2985	2305	491	1159820	00	0.00	N	5	-50
64	20221205	2675	2800	2800	2370	1873	4604380	00	0.00	N	5	-125
65	20221128	2800	2370	3080	2120	2992	7933090	00	0.00	N	2	55
66	20221121	2745	2310	2990	2235	5873	15141855	00	0.00	N	2	145
67	20221114	2600	2830	2830	2415	505	1333300	00	0.00	N	5	-235
68	20221107	2835	3090	3090	2370	1567	4256770	00	0.00	N	5	-295
69	20221031	3130	3280	3760	2555	1749	4981470	00	0.00	N	2	170
70	20221024	2960	2565	3075	2405	334	848115	00	0.00	N	2	175
71	20221017	2785	2760	3485	2420	2383	6514145	00	0.00	N	5	-345
72	20221011	3130	2820	3685	2810	771	2421795	00	0.00	N	2	25
73	20221004	3105	2900	3565	2765	420	1202795	00	0.00	N	5	-135
74	20220926	3240	3665	3885	3000	8534	27670115	00	0.00	N	5	-735
75	20220919	3975	4005	4160	3655	2489	9599085	00	0.00	N	5	-100
76	20220913	4075	4060	4665	4000	4239	17456625	00	0.00	N	5	-360
77	20220905	4435	4050	4500	4050	47	200580	00	0.00	N	2	145
78	20220829	4290	4675	4675	3605	6017	24579800	00	0.00	N	5	-210
79	20220822	4500	4495	4795	3900	11344	50791300	00	0.00	N	2	80
80	20220816	4420	4100	4500	3900	821	3249070	00	0.00	N	5	-50
81	20220808	4470	4065	4510	4065	396	1749570	00	0.00	N	5	-55
82	20220801	4525	4385	5000	3815	123	540750	00	0.00	N	2	140
83	20220725	4385	4300	4390	3880	7022	28742410	00	0.00	N	2	85
84	20220718	4300	4600	4600	3825	5101	22604610	00	0.00	N	5	-205
85	20220711	4505	3900	4900	3900	1777	7491785	00	0.00	N	2	115
86	20220704	4390	4110	4850	3645	1285	5177435	00	0.00	N	5	-390
87	20220627	4780	4070	4780	3680	3027382	13368809371	00	0.00	N	2	1105
88	20220620	3675	5050	5050	3605	10049	41608320	00	0.00	N	5	-1300
89	20220613	4975	4890	5270	4560	10840	53335560	00	0.00	N	5	-465
90	20220607	5440	4700	5490	4700	270	1328915	00	0.00	N	2	465
91	20220530	4975	6060	6060	4680	1697	8319875	00	0.00	N	5	-315
92	20220523	5290	5060	5700	4950	11726	59267290	00	0.00	N	5	-550
93	20220516	5840	5000	6000	4945	7452	39548340	00	0.00	N	2	690
94	20220509	5150	5420	5880	4465	6947	36513625	00	0.00	N	5	-550
95	20220502	5700	5520	5950	5410	7093	41106290	00	0.00	N	5	-380
96	20220425	6080	6000	6090	5190	5336	31725890	00	0.00	N	2	130
97	20220418	5950	5800	6100	5260	9769	56953900	00	0.00	N	2	60
98	20220411	5890	5490	6100	5000	12694	69219580	00	0.00	N	2	420
99	20220404	5470	3985	5500	3650	18456	81263690	00	0.00	N	2	1570
100	20220328	3900	3860	4565	3360	11064	43825125	00	0.00	N	2	40
101	20220321	3860	3100	3895	2780	5575	18623505	00	0.00	N	2	765
102	20220314	3095	2965	3425	2600	3081	9227905	00	0.00	N	2	510
103	20220307	2585	2545	2800	2415	15122	39476560	00	0.00	N	2	130
104	20220228	2455	2545	2560	2350	5431	13795755	00	0.00	N	5	-80
105	20220221	2535	2680	2690	2400	4954	12255730	00	0.00	N	2	35
106	20220214	2500	2500	2690	2275	7610	19377455	00	0.00	N	5	-5
107	20220207	2505	2460	2725	2170	7364	19758040	00	0.00	N	5	-180
108	20220203	2685	2455	2725	2455	1832	4928775	00	0.00	N	2	15
109	20220124	2670	2405	2745	2405	22210	58598280	00	0.00	N	2	85
110	20220117	2585	2745	2745	2365	24911	64156265	00	0.00	N	2	160
111	20220110	2425	2525	2735	2360	31640	80326705	00	0.00	N	5	-320
112	20220103	2745	2365	2770	2360	24191	64269550	00	0.00	N	2	155
113	20211227	2590	2485	2770	2345	15429	38385415	00	0.00	N	2	260
114	20211220	2330	2470	2500	2225	1149	2723170	00	0.00	N	5	-145
115	20211213	2475	2350	2495	2330	2741	6487665	00	0.00	N	5	-10
116	20211206	2485	2160	2495	2160	20297	49121200	00	0.00	N	2	55
117	20211129	2430	2475	2475	2110	2073	4517080	00	0.00	N	2	70
118	20211122	2360	2465	2500	2360	9566	23419225	00	0.00	N	5	-105
119	20211115	2465	2500	2500	2320	6253	15330150	00	0.00	N	5	-30
120	20211108	2495	2470	2500	2115	1063	2620095	00	0.00	N	2	20
121	20211101	2475	2500	2500	2355	6818	16573035	00	0.00	N	5	-25
122	20211025	2500	2495	2500	2390	7466	18533315	00	0.00	N	5	-35
123	20211018	2535	2530	2535	2350	14592	35196905	00	0.00	N	5	-10
124	20211012	2545	2515	2550	2395	9628	23641500	00	0.00	N	2	30
125	20211005	2515	2575	2575	2340	5836	14103730	00	0.00	N	5	-60
126	20210927	2575	2545	2575	2315	3678	9096485	00	0.00	N	2	25
127	20210923	2550	2580	2580	2305	497	1230480	00	0.00	N	2	145
128	20210913	2405	2470	2620	2355	3136	7607675	00	0.00	N	5	-65
129	20210906	2470	2695	2695	2430	1972	4923740	00	0.00	N	2	45
130	20210830	2425	2870	2900	2360	2751	7526985	00	0.00	N	5	-445
131	20210823	2870	2895	2895	2470	175	503275	00	0.00	N	5	-20
132	20210817	2890	2795	3000	2505	2734	7457930	00	0.00	N	2	95
133	20210809	2795	2600	3190	2505	518	1444745	00	0.00	N	3	0
134	20210802	2795	2585	3155	2480	4729	13100055	00	0.00	N	2	215
135	20210726	2580	2820	2880	2475	541	1417480	00	0.00	N	5	-305
136	20210719	2885	2505	3035	2385	3414	9132085	00	0.00	N	3	0
137	20210712	2885	2850	2980	2505	1527	4267520	00	0.00	N	5	-5