KissMeData/373340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231204	2040	2045	2045	2030	509122	1037854570	00	0.00	N	5	-5
3	20231127	2045	2040	2050	2040	54872	111959675	00	0.00	N	2	5
4	20231120	2040	2035	2050	2035	65763	134342020	00	0.00	N	2	5
5	20231113	2035	2040	2045	2035	148902	303537140	00	0.00	N	3	0
6	20231106	2035	2035	2040	2030	249015	506379390	00	0.00	N	2	5
7	20231030	2030	2030	2040	2020	1126640	2285606100	00	0.00	N	3	0
8	20231023	2030	2030	2030	2030	0	0	00	0.00	N	3	0
9	20231016	2030	2030	2030	2030	0	0	00	0.00	N	3	0
10	20231010	2030	2030	2030	2030	0	0	00	0.00	N	3	0
11	20231004	2030	2030	2030	2030	0	0	00	0.00	N	3	0
12	20230925	2030	2030	2030	2030	0	0	00	0.00	N	3	0
13	20230918	2030	2030	2030	2030	0	0	00	0.00	N	3	0
14	20230911	2030	2030	2030	2030	0	0	00	0.00	N	3	0
15	20230904	2030	2030	2030	2030	0	0	00	0.00	N	3	0
16	20230828	2030	2030	2030	2030	0	0	00	0.00	N	3	0
17	20230821	2030	2030	2030	2030	0	0	00	0.00	N	3	0
18	20230814	2030	2030	2030	2030	0	0	00	0.00	N	3	0
19	20230807	2030	2030	2030	2030	0	0	00	0.00	N	3	0
20	20230731	2030	2030	2030	2030	0	0	00	0.00	N	3	0
21	20230724	2030	2030	2030	2030	0	0	00	0.00	N	3	0
22	20230717	2030	2030	2030	2030	0	0	00	0.00	N	3	0
23	20230710	2030	2030	2030	2030	0	0	00	0.00	N	3	0
24	20230703	2030	2030	2030	2030	0	0	00	0.00	N	3	0
25	20230626	2030	2030	2030	2030	0	0	00	0.00	N	3	0
26	20230619	2030	2030	2030	2030	0	0	00	0.00	N	3	0
27	20230612	2030	2030	2030	2030	0	0	00	0.00	N	3	0
28	20230605	2030	2030	2030	2030	0	0	00	0.00	N	3	0
29	20230530	2030	2030	2030	2030	0	0	00	0.00	N	3	0
30	20230522	2030	2030	2030	2030	0	0	00	0.00	N	3	0
31	20230515	2030	2030	2030	2030	0	0	00	0.00	N	3	0
32	20230508	2030	2021	2054	1949	103657	209551120	00	0.00	N	2	9
33	20230502	2021	1868	2021	1864	160007	316076865	00	0.00	N	2	161
34	20230424	1860	1965	1965	1804	116367	215291320	00	0.00	N	2	32
35	20230417	1828	1764	1989	1764	139785	255658625	00	0.00	N	2	64
36	20230410	1764	1796	1800	1744	29336	51728350	00	0.00	N	5	-44
37	20230403	1808	1780	1824	1780	25847	46501170	00	0.00	N	2	4
38	20230327	1804	1804	1804	1760	25079	44652870	00	0.00	N	2	12
39	20230320	1792	1812	1828	1752	35010	63269980	00	0.00	N	5	-16
40	20230313	1808	1784	1872	1740	21898	38979900	00	0.00	N	2	24
41	20230306	1784	1812	1885	1780	35005	63450595	00	0.00	N	5	-28
42	20230227	1812	1800	1893	1768	83610	149731015	00	0.00	N	5	-24
43	20230220	1836	1864	1917	1776	71024	133017090	00	0.00	N	2	4
44	20230213	1832	1744	1832	1735	73582	130207915	00	0.00	N	2	68
45	20230206	1764	1756	1764	1711	44397	77121315	00	0.00	N	2	20
46	20230130	1744	1740	1756	1695	22407	38736430	00	0.00	N	2	4
47	20230125	1740	1703	1752	1703	11394	19607865	00	0.00	N	2	37
48	20230116	1703	1723	1772	1691	43370	73926665	00	0.00	N	5	-20
49	20230109	1723	1723	1731	1707	15342	26331960	00	0.00	N	3	0
50	20230102	1723	1731	1731	1691	30790	52664715	00	0.00	N	5	-8
51	20221226	1731	1752	1752	1703	22022	37922125	00	0.00	N	5	-4
52	20221219	1735	1764	1772	1719	15304	26666035	00	0.00	N	5	-37
53	20221212	1772	1796	1804	1671	42889	74775985	00	0.00	N	5	-24
54	20221205	1796	1824	1852	1744	58326	104215105	00	0.00	N	5	-24
55	20221128	1820	1832	1844	1788	23910	43319170	00	0.00	N	5	-16
56	20221121	1836	1844	1889	1792	42180	76467045	00	0.00	N	5	-8
57	20221114	1844	1772	1925	1748	43481	78679205	00	0.00	N	2	92
58	20221107	1752	1832	1832	1731	64896	114985515	00	0.00	N	5	-68
59	20221031	1820	1836	1864	1788	85044	154380815	00	0.00	N	5	-20
60	20221024	1840	1848	1889	1828	24104	44583900	00	0.00	N	5	-8
61	20221017	1848	1796	1917	1796	45003	83615610	00	0.00	N	3	0
62	20221011	1848	1893	1925	1808	96477	181454905	00	0.00	N	5	-53
63	20221004	1901	1876	1921	1860	45624	86273855	00	0.00	N	2	21
64	20220926	1880	1880	1969	1824	87962	165419365	00	0.00	N	5	-37
65	20220919	1917	1981	2013	1909	144551	285841505	00	0.00	N	5	-28
66	20220913	1945	1925	1989	1901	92465	178341110	00	0.00	N	2	20
67	20220905	1925	1876	1945	1852	86577	164472385	00	0.00	N	2	61
68	20220829	1864	1796	1876	1796	123830	226031665	00	0.00	N	2	56
69	20220822	1808	1828	1844	1804	63448	115459790	00	0.00	N	5	-16
70	20220816	1824	1812	1836	1808	48523	88415970	00	0.00	N	2	12
71	20220808	1812	1820	1828	1792	62079	112050845	00	0.00	N	5	-8
72	20220801	1820	1828	1832	1796	68454	124052325	00	0.00	N	5	-8
73	20220725	1828	1808	1840	1804	103545	188544245	00	0.00	N	2	4
74	20220718	1824	1816	1868	1804	104579	189910460	00	0.00	N	2	4
75	20220711	1820	1848	2038	1780	716774	1377735745	00	0.00	N	5	-4
76	20220704	1824	1840	1848	1772	51650	92411450	00	0.00	N	2	24
77	20220627	1800	1832	1840	1776	74345	133063055	00	0.00	N	5	-4
78	20220620	1804	1880	1880	1784	152788	277632935	00	0.00	N	5	-56
79	20220613	1860	1949	2005	1844	253255	484193185	00	0.00	N	5	-137
80	20220607	1997	1876	2090	1876	1205968	2415700140	00	0.00	N	2	121
81	20220530	1876	1901	1945	1856	276579	522954485	00	0.00	N	5	-25
82	20220523	1901	1897	1953	1856	134902	255054770	00	0.00	N	2	12
83	20220516	1889	1868	1917	1860	75333	142458210	00	0.00	N	2	4
84	20220509	1885	1868	1893	1832	170708	316548895	00	0.00	N	2	9
85	20220502	1876	1893	1901	1864	65101	122512055	00	0.00	N	5	-17
86	20220425	1893	1872	1925	1860	248562	469886710	00	0.00	N	5	-8
87	20220418	1901	1860	1909	1856	276553	518270055	00	0.00	N	2	33
88	20220411	1868	1897	2021	1848	991004	1908949360	00	0.00	N	5	-25
89	20220404	1893	1852	1965	1828	954176	1805837810	00	0.00	N	2	33
90	20220328	1860	1897	1901	1836	473629	882053950	00	0.00	N	5	-20
91	20220321	1880	1812	2356	1788	10224380	21902799220	00	0.00	N	2	68
92	20220314	1812	1756	1913	1740	365800	668239720	00	0.00	N	2	56
93	20220307	1756	1792	1792	1752	60582	106367520	00	0.00	N	5	-16
94	20220228	1772	1788	1788	1740	58387	102859715	00	0.00	N	2	4
95	20220221	1768	1804	1828	1756	110781	196436835	00	0.00	N	5	-44
96	20220214	1812	1764	1880	1744	266079	481362940	00	0.00	N	2	40
97	20220207	1772	1772	1949	1752	814163	1489257490	00	0.00	N	2	20
98	20220203	1752	1764	1772	1735	89307	156133220	00	0.00	N	2	8
99	20220124	1744	1760	1796	1723	197204	343704260	00	0.00	N	5	-52
100	20220117	1796	1844	1864	1776	142457	256258990	00	0.00	N	5	-48
101	20220110	1844	1856	1868	1812	171178	314188030	00	0.00	N	5	-12
102	20220103	1856	1844	1917	1824	313480	584460650	00	0.00	N	2	4
103	20211227	1852	1804	1876	1792	156923	286590010	00	0.00	N	2	32
104	20211220	1820	1812	1860	1788	126383	230233930	00	0.00	N	5	-12
105	20211213	1832	1852	1981	1804	785830	1472090505	00	0.00	N	5	-12
106	20211206	1844	1756	2154	1740	1561757	3051640095	00	0.00	N	2	88
107	20211129	1756	1816	1840	1727	374288	661033040	00	0.00	N	5	-92
108	20211122	2295	2285	2345	2250	139236	318144520	00	0.00	N	2	10
109	20211115	2285	2275	2590	2270	1115839	2700749510	00	0.00	N	5	-10
110	20211108	2295	2270	2515	2205	519496	1218368145	00	0.00	N	2	30
111	20211101	2265	2315	2395	2265	184726	425841980	00	0.00	N	5	-50
112	20211025	2315	2535	2575	2315	324906	788496035	00	0.00	N	5	-215
113	20211018	2530	2465	2695	2385	1229741	3128000435	00	0.00	N	2	120
114	20211012	2410	2330	2540	2290	517982	1239237495	00	0.00	N	2	90
115	20211005	2320	2420	2545	2230	1431072	3414835440	00	0.00	N	5	-130
116	20210927	2450	2500	2970	2255	4648438	12761554160	00	0.00	N	5	-40
117	20210923	2490	2640	2680	2420	223794	564602605	00	0.00	N	5	-150
118	20210913	2640	3500	3510	2575	4306173	12495474890	00	0.00	N	5	-675
119	20210906	3315	3400	3400	2970	1704239	5444491710	00	0.00	N	5	-110
120	20210830	3425	3480	3805	3200	1584600	5570549745	00	0.00	N	5	-55
121	20210823	3480	2965	3635	2965	2078513	7047573225	00	0.00	N	2	535
122	20210817	2945	3030	3135	2805	381802	1138981820	00	0.00	N	5	-35
123	20210809	2980	3470	3470	2940	896771	2857865950	00	0.00	N	5	-500
124	20210802	3480	3405	3840	3360	1531156	5516504010	00	0.00	N	2	95
125	20210726	3385	3515	3750	3325	1024038	3575222980	00	0.00	N	5	-125
126	20210719	3510	3790	4115	3465	4567283	17583134175	00	0.00	N	5	-300
127	20210712	3810	4155	4600	3715	11319590	48171017695	00	0.00	N	2	10