KissMeData/380440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231226	10290	10290	10290	10260	602852	6192758000	00	0.00	N	2	10
3	20231218	10280	10220	10300	10220	760637	7811417630	00	0.00	N	2	60
4	20231211	10220	10210	10230	10190	108645	1109501700	00	0.00	N	3	0
5	20231204	10220	10210	10230	10160	289058	2946510370	00	0.00	N	2	20
6	20231127	10200	10230	10230	10190	178979	1826163040	00	0.00	N	5	-30
7	20231120	10230	10190	10230	10180	153357	1563671540	00	0.00	N	2	40
8	20231113	10190	10210	10220	10180	219967	2241480770	00	0.00	N	5	-10
9	20231106	10200	10130	10230	10130	127892	1300669240	00	0.00	N	2	60
10	20231030	10140	10140	10150	10120	129858	1315476310	00	0.00	N	3	0
11	20231023	10140	10110	10150	10100	183153	1853918250	00	0.00	N	2	40
12	20231016	10100	10080	10130	10080	95903	970007220	00	0.00	N	2	10
13	20231010	10090	10070	10100	10060	54256	546489820	00	0.00	N	2	20
14	20231004	10070	10110	10110	10030	103554	1042386520	00	0.00	N	5	-20
15	20230925	10090	10040	10120	10040	61442	618480390	00	0.00	N	2	40
16	20230918	10050	10090	10090	10030	201858	2028218480	00	0.00	N	5	-30
17	20230911	10080	10090	10100	10040	86271	868807350	00	0.00	N	3	0
18	20230904	10080	10090	10110	10070	187889	1895137140	00	0.00	N	5	-10
19	20230828	10090	10090	10110	10050	97840	986156550	00	0.00	N	2	10
20	20230821	10080	10070	10090	10050	67922	683471780	00	0.00	N	2	10
21	20230814	10070	10020	10100	10000	166739	1673914780	00	0.00	N	2	50
22	20230807	10020	10020	10030	9990	147340	1473573670	00	0.00	N	3	0
23	20230731	10020	10000	10020	9980	71298	712450720	00	0.00	N	2	30
24	20230724	9990	10020	10140	9950	139505	1397909680	00	0.00	N	5	-30
25	20230717	10020	9990	10030	9950	71547	713549500	00	0.00	N	2	30
26	20230710	9990	9970	10010	9970	30474	304251350	00	0.00	N	5	-10
27	20230703	10000	9980	10040	9970	45507	454623450	00	0.00	N	5	-10
28	20230626	10010	9980	10040	9950	50691	505995270	00	0.00	N	2	30
29	20230619	9980	10000	10030	9960	58487	583669660	00	0.00	N	5	-20
30	20230612	10000	10010	10020	9980	80801	807820660	00	0.00	N	3	0
31	20230605	10000	10020	10030	9990	39386	393928990	00	0.00	N	3	0
32	20230530	10000	10000	10000	9950	72654	725211210	00	0.00	N	3	0
33	20230522	10000	9960	10030	9920	115109	1148714550	00	0.00	N	2	20
34	20230515	9980	9890	9980	9880	87592	867712160	00	0.00	N	2	90
35	20230508	9890	9880	9930	9870	135715	1342501810	00	0.00	N	5	-10
36	20230502	9900	9960	9960	9840	207773	2051649740	00	0.00	N	5	-50
37	20230424	9950	9950	9950	9950	0	0	00	0.00	N	3	0
38	20230417	9950	9950	9950	9950	0	0	00	0.00	N	3	0
39	20230410	9950	9950	9950	9950	0	0	00	0.00	N	3	0
40	20230403	9950	9905	9965	9880	63803	633482440	00	0.00	N	2	40
41	20230327	9910	9870	9910	9845	71445	705609546	00	0.00	N	2	40
42	20230320	9870	9850	9890	9815	82986	818623099	00	0.00	N	2	25
43	20230313	9845	9900	9900	9815	132274	1301567433	00	0.00	N	5	-10
44	20230306	9855	9900	9920	9840	142018	1403075164	00	0.00	N	5	-45
45	20230227	9900	9945	9945	9875	77273	764982000	00	0.00	N	5	-25
46	20230220	9925	9925	9985	9865	72713	721141055	00	0.00	N	2	45
47	20230213	9880	9900	9920	9855	129559	1280634233	00	0.00	N	5	-10
48	20230206	9890	9895	9895	9850	105436	1039890284	00	0.00	N	2	15
49	20230130	9875	9875	9925	9830	121092	1194579104	00	0.00	N	3	0
50	20230125	9875	9890	9890	9830	53924	532150299	00	0.00	N	3	0
51	20230116	9875	9850	9900	9775	122302	1204357030	00	0.00	N	2	50
52	20230109	9825	9775	9875	9700	90522	886071860	00	0.00	N	2	125
53	20230102	9700	9750	9775	9700	64040	622782835	00	0.00	N	5	-75
54	20221226	9775	9750	9775	9675	51454	500573735	00	0.00	N	2	25
55	20221219	9750	9775	9775	9675	81303	789799960	00	0.00	N	5	-25
56	20221212	9775	9775	9800	9700	109908	1071369310	00	0.00	N	3	0
57	20221205	9775	9850	9875	9750	74195	726304435	00	0.00	N	5	-75
58	20221128	9850	9925	9925	9800	64588	636014925	00	0.00	N	5	-75
59	20221121	9925	9850	9950	9825	35903	354602255	00	0.00	N	2	75
60	20221114	9850	9900	9925	9825	87137	858375305	00	0.00	N	5	-75
61	20221107	9925	9950	10000	9825	62508	617998785	00	0.00	N	2	25
62	20221031	9900	9950	10025	9900	65998	656378235	00	0.00	N	5	-75
63	20221024	9975	10050	10075	9925	126618	1263832840	00	0.00	N	5	-100
64	20221017	10075	10250	10300	10000	150667	1519155325	00	0.00	N	5	-250
65	20221011	10325	10275	10375	10150	187542	1920325595	00	0.00	N	2	50
66	20221004	10275	10275	10300	10200	84247	861699530	00	0.00	N	3	0
67	20220926	10275	10300	10375	10225	199868	2053154915	00	0.00	N	5	-75
68	20220919	10350	10400	10500	10300	75490	782193585	00	0.00	N	5	-75
69	20220913	10425	10375	10450	10325	63870	663998565	00	0.00	N	2	75
70	20220905	10350	10350	10400	10275	51193	529464115	00	0.00	N	2	25
71	20220829	10325	10375	10375	10275	67910	700290840	00	0.00	N	5	-25
72	20220822	10350	10400	10400	10325	101649	1052042585	00	0.00	N	5	-75
73	20220816	10425	10450	10450	10350	48552	504240850	00	0.00	N	3	0
74	20220808	10425	10425	10475	10375	65124	677861480	00	0.00	N	5	-50
75	20220801	10475	10475	10500	10425	55993	584727610	00	0.00	N	5	-25
76	20220725	10500	10500	10525	10450	58370	611099405	00	0.00	N	3	0
77	20220718	10500	10550	10550	10450	90629	950677485	00	0.00	N	5	-50
78	20220711	10550	10500	10575	10450	58568	615180240	00	0.00	N	2	50
79	20220704	10500	10575	10575	10425	47078	494276135	00	0.00	N	5	-75
80	20220627	10575	10450	10600	10400	55583	581949950	00	0.00	N	2	175
81	20220620	10400	10550	10550	10375	123691	1292010540	00	0.00	N	5	-150
82	20220613	10550	10625	10650	10475	133808	1411624085	00	0.00	N	5	-100
83	20220607	10650	10625	10675	10575	57433	609838955	00	0.00	N	5	-25
84	20220530	10675	10600	10725	10600	41919	446832650	00	0.00	N	2	75
85	20220523	10600	10625	10650	10550	58759	622591330	00	0.00	N	5	-25
86	20220516	10625	10675	10700	10575	23374	248242050	00	0.00	N	5	-75
87	20220509	10700	10750	10750	10600	75511	806793550	00	0.00	N	5	-75
88	20220502	10775	10825	10850	10700	38192	410889310	00	0.00	N	5	-50
89	20220425	10825	10850	10850	10700	70154	753817145	00	0.00	N	5	-25
90	20220418	10850	10825	10900	10675	85503	924182305	00	0.00	N	2	25
91	20220411	10825	10575	10825	10575	179670	1922200950	00	0.00	N	2	175
92	20220404	10650	10575	10700	10500	79661	844388025	00	0.00	N	2	75
93	20220328	10575	10500	10625	10450	39875	419175890	00	0.00	N	2	25
94	20220321	10550	10450	10575	10375	59374	621333100	00	0.00	N	2	100
95	20220314	10450	10400	10450	10350	47713	496392020	00	0.00	N	2	50
96	20220307	10400	10375	10450	10300	143922	1490567135	00	0.00	N	3	0
97	20220228	10400	10350	10425	10325	39526	409620950	00	0.00	N	2	25
98	20220221	10375	10525	10525	10350	36114	376112630	00	0.00	N	5	-150
99	20220214	10525	10625	10650	10425	73098	771792140	00	0.00	N	5	-100
100	20220207	10625	10450	10725	10375	83047	871682835	00	0.00	N	2	200
101	20220203	10425	10450	10475	10400	17821	185857000	00	0.00	N	5	-25
102	20220124	10450	10450	10500	10375	105017	1094953690	00	0.00	N	2	25
103	20220117	10425	10400	10500	10300	162842	1687717800	00	0.00	N	2	25
104	20220110	10400	10375	10550	10325	117232	1217708840	00	0.00	N	3	0
105	20220103	10400	10325	10500	10225	122905	1271908880	00	0.00	N	2	75
106	20211227	10325	10325	10350	10275	62303	642502835	00	0.00	N	5	-25
107	20211220	10350	10325	10375	10250	183936	1896073085	00	0.00	N	3	0
108	20211213	10350	10350	10400	10300	168409	1740673535	00	0.00	N	5	-50
109	20211206	10400	10350	10400	10275	153932	1591254350	00	0.00	N	2	25
110	20211129	10375	10375	10450	10325	80087	831158040	00	0.00	N	5	-50
111	20211122	10425	10425	10550	10375	80826	842064205	00	0.00	N	3	0
112	20211115	10425	10475	10475	10400	76505	798132305	00	0.00	N	5	-50
113	20211108	10475	10475	10525	10425	73569	769968385	00	0.00	N	5	-25
114	20211101	10500	10450	10525	10400	105193	1100640435	00	0.00	N	2	25
115	20211025	10475	10525	10600	10400	99823	1044221895	00	0.00	N	3	0
116	20211018	10475	10675	10900	10400	95702	1003844995	00	0.00	N	5	-200
117	20211012	10675	10550	10675	10400	32621	342695405	00	0.00	N	2	225
118	20211005	10450	10650	10700	10425	136585	1435632905	00	0.00	N	5	-325
119	20210927	10775	10900	10900	10650	169837	1828082395	00	0.00	N	5	-150
120	20210923	10925	10875	10950	10825	51539	560520655	00	0.00	N	2	25
121	20210913	10900	11075	11075	10900	136844	1502066295	00	0.00	N	5	-175
122	20210906	11075	11125	11200	11025	118715	1315621835	00	0.00	N	5	-50
123	20210830	11125	11225	11225	11050	135452	1503753750	00	0.00	N	5	-100
124	20210823	11225	11000	11325	10925	299437	3332514380	00	0.00	N	2	275
125	20210817	10950	11100	11100	10900	279257	3069783145	00	0.00	N	5	-150
126	20210809	11100	11150	11200	11000	238830	2645694115	00	0.00	N	5	-75
127	20210802	11175	11100	11275	11050	250182	2784591425	00	0.00	N	2	50
128	20210726	11125	11100	11375	11100	286731	3214841445	00	0.00	N	3	0
129	20210719	11125	11150	11225	10950	330318	3660555490	00	0.00	N	5	-25
130	20210712	11150	10925	11600	10925	970879	10973591130	00	0.00	N	2	225