KissMeData/266870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	660	586	673	574	33	20293	00	0.00	N	2	150
3	20241028	510	700	700	510	43	26050	00	0.00	N	5	-170
4	20241021	680	690	800	680	328	225810	00	0.00	N	2	80
5	20241014	600	772	800	558	2613	1609984	00	0.00	N	5	-72
6	20241007	672	877	888	672	329	248090	00	0.00	N	5	-93
7	20240930	765	900	900	666	1878	1354291	00	0.00	N	5	-155
8	20240923	920	749	920	629	1507	1257500	00	0.00	N	2	120
9	20240919	800	765	800	765	218	166805	00	0.00	N	5	-99
10	20240909	899	800	920	630	316	224862	00	0.00	N	2	100
11	20240902	799	799	800	739	6	4736	00	0.00	N	2	93
12	20240826	706	690	899	690	230	169341	00	0.00	N	2	106
13	20240819	600	632	645	400	742	461299	00	0.00	N	2	50
14	20240812	550	632	691	550	7016	4225661	00	0.00	N	3	0
15	20240805	550	795	795	500	7870	6053066	00	0.00	N	5	-245
16	20240729	795	798	898	755	610	463809	00	0.00	N	5	-3
17	20240722	798	676	798	676	28	20344	00	0.00	N	2	3
18	20240715	795	787	800	677	79	58458	00	0.00	N	2	8
19	20240708	787	800	899	651	50	39059	00	0.00	N	2	2
20	20240701	785	800	887	748	135	103543	00	0.00	N	2	7
21	20240624	778	900	900	677	284	217349	00	0.00	N	5	-118
22	20240617	896	879	896	746	368	291495	00	0.00	N	2	8
23	20240610	888	894	900	708	204	147262	00	0.00	N	2	50
24	20240603	838	900	998	800	749	681292	00	0.00	N	5	-51
25	20240527	889	760	999	760	574	491771	00	0.00	N	5	-5
26	20240520	894	680	899	680	75	58165	00	0.00	N	2	214
27	20240513	680	600	829	600	1853	1118852	00	0.00	N	2	79
28	20240507	601	678	718	546	41	26487	00	0.00	N	2	10
29	20240429	591	789	800	591	776	536028	00	0.00	N	5	-98
30	20240422	689	888	888	511	1898	1023111	00	0.00	N	5	-199
31	20240415	888	800	900	702	215	182438	00	0.00	N	2	88
32	20240408	800	552	800	552	355	222938	00	0.00	N	2	320
33	20240401	480	574	650	472	250	140646	00	0.00	N	5	-94
34	20240325	574	600	699	507	2858	1696552	00	0.00	N	5	-26
35	20240318	600	654	656	400	1110	649278	00	0.00	N	2	30
36	20240311	570	700	700	461	4303	2373032	00	0.00	N	5	-55
37	20240304	625	593	681	500	9503	5142650	00	0.00	N	2	109
38	20240226	516	600	805	513	1079	737113	00	0.00	N	5	-93
39	20240219	609	799	800	609	1367	960173	00	0.00	N	5	-191
40	20240213	800	683	869	660	2063	1408317	00	0.00	N	2	1
41	20240205	799	800	839	622	295	223238	00	0.00	N	5	-50
42	20240129	849	900	900	756	158	135766	00	0.00	N	5	-11
43	20240122	860	900	999	700	14821	11953196	00	0.00	N	5	-20
44	20240115	880	980	980	652	1189	805652	00	0.00	N	2	21
45	20240108	859	800	1000	588	6891	4669871	00	0.00	N	2	71
46	20240102	788	550	789	544	3680	2137264	00	0.00	N	2	149
47	20231226	639	800	800	561	7700	4453990	00	0.00	N	5	-61
48	20231218	700	899	900	622	3755	2511586	00	0.00	N	5	-125
49	20231211	825	680	899	531	2475	1764191	00	0.00	N	2	229
50	20231204	596	875	875	535	67415	36560085	00	0.00	N	5	-284
51	20231127	880	867	900	741	1052	911682	00	0.00	N	2	20
52	20231120	860	870	900	724	1055	803616	00	0.00	N	5	-20
53	20231113	880	899	900	672	603	456984	00	0.00	N	2	15
54	20231106	865	895	979	853	514	462434	00	0.00	N	2	65
55	20231030	800	850	1000	633	396	320789	00	0.00	N	2	59
56	20231023	741	814	900	740	69	57702	00	0.00	N	5	-73
57	20231016	814	900	900	750	18	15044	00	0.00	N	5	-32
58	20231010	846	960	1096	846	2039	1726809	00	0.00	N	5	-134
59	20231004	980	1000	1000	831	330	324522	00	0.00	N	5	-4
60	20230925	984	999	1000	782	2127	1696822	00	0.00	N	2	65
61	20230918	919	990	999	723	1258	1102739	00	0.00	N	5	-71
62	20230911	990	999	1100	983	1206	1188037	00	0.00	N	2	21
63	20230904	969	920	999	770	378	345170	00	0.00	N	2	169
64	20230828	800	1020	1099	800	1456	1318323	00	0.00	N	5	-210
65	20230821	1010	1000	1048	900	2484	2417682	00	0.00	N	2	40
66	20230814	970	1000	1019	900	8624	8365774	00	0.00	N	2	48
67	20230807	922	993	1080	856	1354	1320680	00	0.00	N	5	-78
68	20230731	1000	1030	1030	850	1336	1245997	00	0.00	N	2	74
69	20230724	926	1000	1056	901	940	890399	00	0.00	N	5	-64
70	20230717	990	1000	1100	812	3568	3351641	00	0.00	N	2	54
71	20230710	936	1100	1300	910	31792	30990624	00	0.00	N	5	-95
72	20230703	1031	1049	1060	900	2753	2695377	00	0.00	N	2	117
73	20230626	914	1040	1178	892	1093	1175243	00	0.00	N	2	6
74	20230619	908	953	1142	851	5622	5179667	00	0.00	N	5	-191
75	20230612	1099	1039	1179	900	1294	1207597	00	0.00	N	2	189
76	20230605	910	886	1035	886	654	586807	00	0.00	N	2	139
77	20230530	771	944	1028	766	2595	2089893	00	0.00	N	5	-50
78	20230522	821	909	1099	766	3777	3338097	00	0.00	N	5	-248
79	20230515	1069	1070	1200	910	1804	1700009	00	0.00	N	5	-31
80	20230508	1100	998	1129	850	1078	1017710	00	0.00	N	2	102
81	20230502	998	1100	1100	853	953	910162	00	0.00	N	5	-38
82	20230424	1036	1036	1180	900	46	47532	00	0.00	N	2	135
83	20230417	901	1099	1150	900	449	445967	00	0.00	N	5	-145
84	20230410	1046	961	1070	802	3778	3627703	00	0.00	N	5	-44
85	20230403	1090	1100	1150	960	2141	2164542	00	0.00	N	2	4
86	20230327	1086	899	1127	802	4194	4009050	00	0.00	N	2	186
87	20230320	900	1000	1149	800	3930	3378900	00	0.00	N	5	-100
88	20230313	1000	940	1126	800	4008	3564378	00	0.00	N	2	19
89	20230306	981	1351	1436	976	1395	1526336	00	0.00	N	5	-195
90	20230227	1176	1199	1200	1003	8057	8982772	00	0.00	N	2	7
91	20230220	1169	1101	1278	1000	971	1062491	00	0.00	N	5	-114
92	20230213	1283	1100	1390	1000	3347	3836509	00	0.00	N	2	229
93	20230206	1054	1100	1197	872	5517	5529369	00	0.00	N	2	64
94	20230130	990	1190	1190	801	1088	1107348	00	0.00	N	5	-203
95	20230125	1193	1095	1242	954	9418	9403741	00	0.00	N	2	103
96	20230116	1090	1200	1200	951	18902	19153665	00	0.00	N	5	-60
97	20230109	1150	1295	1295	1005	10904	11504770	00	0.00	N	5	-130
98	20230102	1280	1235	1300	1100	2426	2905660	00	0.00	N	2	45
99	20221226	1235	1200	1300	1075	67	79375	00	0.00	N	2	35
100	20221219	1200	1385	1385	1015	12848	14261395	00	0.00	N	5	-180
101	20221212	1380	1400	1400	1265	94	122120	00	0.00	N	2	5
102	20221205	1375	1400	1400	1215	165	224405	00	0.00	N	2	85
103	20221128	1290	1380	1395	1205	3002	3647120	00	0.00	N	5	-35
104	20221121	1325	1300	1400	1055	955	1180200	00	0.00	N	2	135
105	20221114	1190	1400	1400	1190	4026	4825855	00	0.00	N	5	-205
106	20221107	1395	1245	1600	1220	14087	17460030	00	0.00	N	2	195
107	20221031	1200	1470	1470	1200	4337	5320315	00	0.00	N	5	-220
108	20221024	1420	1295	1470	1295	996	1337710	00	0.00	N	2	200
109	20221017	1220	1365	1395	1200	3111	3851190	00	0.00	N	5	-145
110	20221011	1365	1380	1380	1200	5047	6583730	00	0.00	N	5	-25
111	20221004	1390	1410	1410	1200	19356	26214300	00	0.00	N	2	85
112	20220926	1305	1430	1490	1300	3586	5064830	00	0.00	N	5	-125
113	20220919	1430	1500	1500	1310	1449	2039345	00	0.00	N	5	-20
114	20220913	1450	1290	1580	1290	10897	16112260	00	0.00	N	2	180
115	20220905	1270	1105	1270	1105	1109	1399625	00	0.00	N	2	20
116	20220829	1250	1200	1300	1100	2072	2546600	00	0.00	N	2	45
117	20220822	1205	1210	1210	1205	4198	5068590	00	0.00	N	5	-10
118	20220816	1215	1345	1345	1210	505	614075	00	0.00	N	2	15
119	20220808	1200	1320	1400	1200	1777	2441395	00	0.00	N	5	-20
120	20220801	1220	1295	1495	1135	2295	2962105	00	0.00	N	2	85
121	20220725	1135	1230	1300	1135	56	70665	00	0.00	N	5	-95
122	20220718	1230	1290	1370	1200	123	157795	00	0.00	N	2	15
123	20220711	1215	1200	1400	1100	15129	20561795	00	0.00	N	5	-80
124	20220704	1295	1200	1300	1065	20284	26111245	00	0.00	N	2	95
125	20220627	1200	1250	1300	1200	125	155650	00	0.00	N	5	-55
126	20220620	1255	1100	1300	952	2194	2485807	00	0.00	N	2	55
127	20220613	1200	1295	1365	1110	1008	1215990	00	0.00	N	5	-85
128	20220607	1285	1200	1300	1200	3310	4285935	00	0.00	N	2	15
129	20220530	1270	1435	1435	1210	1225	1592420	00	0.00	N	2	15
130	20220523	1255	1220	1335	1105	3259	4090835	00	0.00	N	5	-100
131	20220516	1355	1270	1375	1205	110	143285	00	0.00	N	2	250
132	20220509	1105	1390	1390	1105	127	159920	00	0.00	N	5	-110
133	20220502	1215	1395	1400	1215	11	14915	00	0.00	N	5	-5
134	20220425	1220	1300	1455	1140	13333	18870870	00	0.00	N	5	-80
135	20220418	1300	1325	1395	1210	2051	2644855	00	0.00	N	5	-60
136	20220411	1360	1340	1400	1270	5725	7582590	00	0.00	N	2	30
137	20220404	1330	1445	1485	1305	17213	23936135	00	0.00	N	5	-60
138	20220328	1390	1305	1500	1235	1395	1925650	00	0.00	N	5	-55
139	20220321	1445	1400	1510	1215	1448	1887550	00	0.00	N	2	145
140	20220314	1300	1280	1435	1205	3937	4991615	00	0.00	N	2	25
141	20220307	1275	1285	1340	1200	778	965275	00	0.00	N	2	40
142	20220228	1235	1110	1300	1100	2455	2955295	00	0.00	N	2	45
143	20220221	1190	1270	1315	1020	8750	10070710	00	0.00	N	2	70
144	20220214	1120	1400	1400	1120	5326	6381205	00	0.00	N	5	-165
145	20220207	1285	1400	1500	1200	8262	10087155	00	0.00	N	5	-60
146	20220203	1345	1380	1380	1260	513	681075	00	0.00	N	5	-35
147	20220124	1380	1495	1495	1220	2651	3343555	00	0.00	N	3	0
148	20220117	1380	1430	1590	1310	15135	21494160	00	0.00	N	5	-60
149	20220110	1440	1300	1495	1210	10992	14883950	00	0.00	N	2	40
150	20220103	1400	1250	1450	1235	189210	237428225	00	0.00	N	2	195
151	20211227	1205	1250	1310	1200	12894	16264600	00	0.00	N	5	-45
152	20211220	1250	1115	1325	1115	22270	27620305	00	0.00	N	3	0
153	20211213	1250	1350	1410	1200	45199	57031620	00	0.00	N	5	-180
154	20211206	1430	1395	1450	1230	11514	15238955	00	0.00	N	2	130
155	20211129	1300	1300	1435	1210	360	486650	00	0.00	N	5	-25
156	20211122	1325	1375	1500	1200	13237	17415360	00	0.00	N	5	-55
157	20211115	1380	1390	1495	1330	6876	9206535	00	0.00	N	5	-10
158	20211108	1390	1325	1485	1325	13187	17828525	00	0.00	N	5	-100
159	20211101	1490	1345	1600	1320	2654	3582470	00	0.00	N	5	-90
160	20211025	1580	1310	1590	1310	6375	8625475	00	0.00	N	2	105
161	20211018	1475	1310	1495	1310	1035	1359370	00	0.00	N	2	55
162	20211012	1420	1475	1600	1255	2196	2850280	00	0.00	N	5	-65
163	20211005	1485	1300	1500	1300	2134	2881435	00	0.00	N	2	35
164	20210927	1450	1460	1485	1235	16643	22280105	00	0.00	N	5	-15
165	20210923	1465	1425	1470	1400	6774	9735020	00	0.00	N	5	-35
166	20210913	1500	1335	1500	1320	14944	20024495	00	0.00	N	2	150
167	20210906	1350	1485	1600	1200	19742	25874825	00	0.00	N	5	-105
168	20210830	1455	1485	1490	1310	2822	3885285	00	0.00	N	5	-15
169	20210823	1470	1380	1495	1340	847	1180650	00	0.00	N	2	50
170	20210817	1420	1480	1540	1220	5251	6961795	00	0.00	N	5	-5
171	20210809	1425	1480	1490	1255	1749	2354830	00	0.00	N	5	-35
172	20210802	1460	1400	1480	1400	1085	1520670	00	0.00	N	2	40
173	20210726	1420	1345	1475	1305	2790	3777535	00	0.00	N	2	75
174	20210719	1345	1280	1500	1235	15048	19976840	00	0.00	N	2	50
175	20210712	1295	1355	1485	1140	48934	61240535	00	0.00	N	5	-60