KissMeData/299670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240805	1299	1800	3645	611	12833	14514357	00	0.00	N	5	-501
3	20240729	1800	1800	1800	1800	0	0	00	0.00	N	3	0
4	20240722	1800	1800	1800	1800	0	0	00	0.00	N	3	0
5	20240715	1800	1800	1800	1800	0	0	00	0.00	N	3	0
6	20240708	1800	1800	1800	1800	0	0	00	0.00	N	3	0
7	20240701	1800	1800	1800	1800	0	0	00	0.00	N	3	0
8	20240624	1800	1800	1800	1800	0	0	00	0.00	N	3	0
9	20240617	1800	1800	1800	1800	0	0	00	0.00	N	3	0
10	20240610	1800	1800	1800	1800	0	0	00	0.00	N	3	0
11	20240603	1800	1800	1800	1800	0	0	00	0.00	N	3	0
12	20240527	1800	1800	1800	1800	0	0	00	0.00	N	3	0
13	20240520	1800	1800	1800	1800	0	0	00	0.00	N	3	0
14	20240513	1800	1800	1800	1800	0	0	00	0.00	N	3	0
15	20240507	1800	1800	1800	1800	0	0	00	0.00	N	3	0
16	20240429	1800	1800	1800	1800	0	0	00	0.00	N	3	0
17	20240422	1800	1800	1800	1800	0	0	00	0.00	N	3	0
18	20240415	1800	1800	1800	1800	0	0	00	0.00	N	3	0
19	20240408	1800	1800	1800	1800	0	0	00	0.00	N	3	0
20	20240401	1800	1800	1800	1800	0	0	00	0.00	N	3	0
21	20240325	1800	1800	1800	1800	0	0	00	0.00	N	3	0
22	20240318	1800	1800	1800	1800	0	0	00	0.00	N	3	0
23	20240311	1800	1800	1800	1800	0	0	00	0.00	N	3	0
24	20240304	1800	1800	1800	1800	0	0	00	0.00	N	3	0
25	20240226	1800	1800	1800	1800	0	0	00	0.00	N	3	0
26	20240219	1800	1800	1800	1800	0	0	00	0.00	N	3	0
27	20240213	1800	1800	1800	1800	0	0	00	0.00	N	3	0
28	20240205	1800	1800	1800	1800	0	0	00	0.00	N	3	0
29	20240129	1800	1800	1800	1800	0	0	00	0.00	N	3	0
30	20240122	1800	1800	1800	1800	0	0	00	0.00	N	3	0
31	20240115	1800	1800	1800	1800	0	0	00	0.00	N	3	0
32	20240108	1800	1800	1800	1800	0	0	00	0.00	N	3	0
33	20240102	1800	1800	1800	1800	0	0	00	0.00	N	3	0
34	20231226	1800	1800	1800	1800	0	0	00	0.00	N	3	0
35	20231218	1800	1800	1800	1800	0	0	00	0.00	N	3	0
36	20231211	1800	1800	1800	1800	0	0	00	0.00	N	3	0
37	20231204	1800	1800	1800	1800	0	0	00	0.00	N	3	0
38	20231127	1800	1800	1800	1800	0	0	00	0.00	N	3	0
39	20231120	1800	1800	1800	1800	0	0	00	0.00	N	3	0
40	20231113	1800	1800	1800	1800	0	0	00	0.00	N	3	0
41	20231106	1800	1800	1800	1800	0	0	00	0.00	N	3	0
42	20231030	1800	1800	1800	1800	0	0	00	0.00	N	3	0
43	20231023	1800	1800	1800	1800	0	0	00	0.00	N	3	0
44	20231016	1800	1800	1800	1800	0	0	00	0.00	N	3	0
45	20231010	1800	1800	1800	1800	0	0	00	0.00	N	3	0
46	20231004	1800	1800	1800	1800	0	0	00	0.00	N	3	0
47	20230925	1800	1800	1800	1800	0	0	00	0.00	N	3	0
48	20230918	1800	1800	1800	1800	0	0	00	0.00	N	3	0
49	20230911	1800	1800	1800	1800	0	0	00	0.00	N	3	0
50	20230904	1800	1800	1800	1800	0	0	00	0.00	N	3	0
51	20230828	1800	1800	1800	1800	0	0	00	0.00	N	3	0
52	20230821	1800	1800	1800	1800	0	0	00	0.00	N	3	0
53	20230814	1800	1800	1800	1800	0	0	00	0.00	N	3	0
54	20230807	1800	1800	1800	1800	0	0	00	0.00	N	3	0
55	20230731	1800	1800	1800	1800	0	0	00	0.00	N	3	0
56	20230724	1800	1800	1800	1800	0	0	00	0.00	N	3	0
57	20230717	1800	1800	1800	1800	0	0	00	0.00	N	5	-200
58	20230710	2000	2400	2750	2000	0	0	00	0.00	N	5	-700
59	20230703	2700	3030	3030	2700	0	0	00	0.00	N	5	-330
60	20230626	3030	3030	3030	3030	0	0	00	0.00	N	3	0
61	20230619	3030	3030	3030	3030	1	3030	00	0.00	N	2	395
62	20230612	2635	2635	2635	2635	0	0	00	0.00	N	3	0
63	20230605	2635	3000	3000	2295	119	273105	00	0.00	N	5	-365
64	20230530	3000	3000	3000	3000	0	0	00	0.00	N	3	0
65	20230522	3000	3095	3095	3000	0	0	00	0.00	N	5	-100
66	20230515	3100	3000	3130	3000	9	28170	00	0.00	N	2	100
67	20230508	3000	3090	3090	3000	0	0	00	0.00	N	5	-95
68	20230502	3095	3100	3100	3095	0	0	00	0.00	N	5	-15
69	20230424	3110	3140	3140	3110	0	0	00	0.00	N	5	-30
70	20230417	3140	3135	3150	3065	427	1323545	00	0.00	N	2	5
71	20230410	3135	2240	3135	1870	402	1020940	00	0.00	N	2	895
72	20230403	2240	3100	3100	2240	42	110545	00	0.00	N	5	-1290
73	20230327	3530	3145	3530	3070	1	3530	00	0.00	N	2	355
74	20230320	3175	3335	3780	2835	53	152065	00	0.00	N	5	-165
75	20230313	3340	2530	3395	2530	2	5925	00	0.00	N	2	365
76	20230306	2975	3540	3540	2975	0	0	00	0.00	N	5	-565
77	20230227	3540	3540	3540	3540	0	0	00	0.00	N	3	0
78	20230220	3540	3555	3555	3540	0	0	00	0.00	N	5	-45
79	20230213	3585	3565	3690	2940	20	60200	00	0.00	N	2	20
80	20230206	3565	3720	3720	3040	4	13905	00	0.00	N	5	-175
81	20230130	3740	3925	4400	3740	6	25450	00	0.00	N	5	-185
82	20230125	3925	3445	3925	3440	2	7370	00	0.00	N	2	480
83	20230116	3445	2580	3445	2580	9	28495	00	0.00	N	2	1165
84	20230109	2280	1735	2280	1735	821	1424980	00	0.00	N	2	240
85	20230102	2040	2040	2040	2040	1	2040	00	0.00	N	3	0
86	20221226	2040	2400	2400	2040	4	8520	00	0.00	N	5	-480
87	20221219	2520	2220	2520	2200	1	2200	00	0.00	N	2	300
88	20221212	2220	1940	2220	1940	0	0	00	0.00	N	2	280
89	20221205	1940	1940	1940	1940	1	1940	00	0.00	N	3	0
90	20221128	1940	1740	1990	1695	1604	2719025	00	0.00	N	2	200
91	20221121	1740	2045	2045	1740	2	3480	00	0.00	N	5	-305
92	20221114	2045	2680	2680	2045	43	103055	00	0.00	N	5	-640
93	20221107	2685	2690	2690	2685	0	0	00	0.00	N	5	-15
94	20221031	2700	2150	2870	2150	3	7520	00	0.00	N	2	200
95	20221024	2500	2500	2500	2500	1	2500	00	0.00	N	5	-80
96	20221017	2580	2580	2580	2580	0	0	00	0.00	N	3	0
97	20221011	2580	2295	3035	2295	13	31535	00	0.00	N	5	-120
98	20221004	2700	2670	3050	2670	2	5720	00	0.00	N	2	25
99	20220926	2675	2675	2675	2675	0	0	00	0.00	N	3	0
100	20220919	2675	2700	2700	2675	0	0	00	0.00	N	5	-25
101	20220913	2700	2700	2700	2700	0	0	00	0.00	N	3	0
102	20220905	2700	2800	2800	2700	3	8200	00	0.00	N	5	-100
103	20220829	2800	3050	3050	2800	2	5850	00	0.00	N	3	0
104	20220822	2800	2125	3200	2125	13030	27812075	00	0.00	N	2	305
105	20220816	2495	3040	3040	2195	1117	2483375	00	0.00	N	5	-285
106	20220808	2780	2850	3275	2780	104	290125	00	0.00	N	5	-70
107	20220801	2850	2945	2945	2850	19	54870	00	0.00	N	5	-95
108	20220725	2945	3050	3050	2945	31	92495	00	0.00	N	5	-105
109	20220718	3050	3370	3595	3050	1	3595	00	0.00	N	5	-320
110	20220711	3370	2985	3370	2970	1	3370	00	0.00	N	2	370
111	20220704	3000	3050	3050	3000	30	90000	00	0.00	N	5	-50
112	20220627	3050	2700	3050	2700	30	91500	00	0.00	N	2	350
113	20220620	2700	3110	3110	2600	2126	5583900	00	0.00	N	5	-410
114	20220613	3110	3120	3120	3110	0	0	00	0.00	N	5	-10
115	20220607	3120	3135	3135	3120	0	0	00	0.00	N	5	-20
116	20220530	3140	3125	3445	2800	35	109850	00	0.00	N	2	15
117	20220523	3125	3125	3140	3125	1	3140	00	0.00	N	5	-15
118	20220516	3140	2605	3390	2605	1144	3431945	00	0.00	N	2	190
119	20220509	2950	2900	3000	2600	15003	44542565	00	0.00	N	3	0
120	20220502	2950	3000	3000	2625	1001	2952625	00	0.00	N	5	-50
121	20220425	3000	2995	3170	2985	500	1585000	00	0.00	N	3	0
122	20220418	3000	2995	3250	2995	53	158995	00	0.00	N	5	-250
123	20220411	3250	2995	3295	2655	4053	12131945	00	0.00	N	2	255
124	20220404	2995	2995	3400	2890	7407	22183010	00	0.00	N	5	-520
125	20220328	3515	2955	3545	2950	19561	58011960	00	0.00	N	2	565
126	20220321	2950	3220	3235	2950	7029	20754410	00	0.00	N	5	-390
127	20220314	3340	3340	3340	2800	2009	5917125	00	0.00	N	2	355
128	20220307	2985	2980	2985	2945	3	8945	00	0.00	N	2	30
129	20220228	2955	3100	3465	2850	8561	24983270	00	0.00	N	5	-295
130	20220221	3250	3480	3790	2960	1370	4075660	00	0.00	N	2	170
131	20220214	3080	3095	3095	3080	1	3095	00	0.00	N	5	-20
132	20220207	3100	3555	3555	2800	3519	10558495	00	0.00	N	3	0
133	20220203	3100	3245	3245	3000	83	257385	00	0.00	N	5	-50
134	20220124	3150	3145	3150	3000	507	1521605	00	0.00	N	2	150
135	20220117	3000	3560	3560	2800	4123	12296475	00	0.00	N	5	-100
136	20220110	3100	3000	3150	2850	5954	17860015	00	0.00	N	2	120
137	20220103	2980	3020	3465	2815	72	206110	00	0.00	N	5	-10
138	20211227	2990	3000	3000	2750	136	375440	00	0.00	N	5	-20
139	20211220	3010	2990	3045	2695	55	150465	00	0.00	N	2	20
140	20211213	2990	3000	3075	2990	508	1519115	00	0.00	N	5	-10
141	20211206	3000	3200	3200	3000	179	546180	00	0.00	N	5	-230
142	20211129	3230	3000	3795	2820	3660	11799110	00	0.00	N	5	-20
143	20211122	3250	3275	3500	3000	10	32610	00	0.00	N	5	-50
144	20211115	3300	3440	3985	3045	761	2322415	00	0.00	N	2	105
145	20211108	3195	3000	3445	2850	35	104230	00	0.00	N	2	245
146	20211101	2950	3395	3415	2800	2894	8334995	00	0.00	N	5	-50
147	20211025	3000	3080	3400	2905	1135	3389485	00	0.00	N	5	-200
148	20211018	3200	3385	3645	2900	2740	8198160	00	0.00	N	2	200
149	20211012	3000	3190	3190	3000	11	33620	00	0.00	N	5	-425
150	20211005	3425	3335	3450	2905	615	1793480	00	0.00	N	2	515
151	20210927	2910	3400	3550	2910	39	120060	00	0.00	N	5	-220
152	20210923	3130	3150	3150	3130	6	18855	00	0.00	N	5	-20
153	20210913	3150	3090	3580	2955	1399	4384170	00	0.00	N	2	200
154	20210906	2950	3440	3470	2910	631	1887870	00	0.00	N	5	-210
155	20210830	3160	3150	3590	2905	6361	19205795	00	0.00	N	2	10
156	20210823	3150	3680	3765	2885	5462	16224285	00	0.00	N	5	-530
157	20210817	3680	3540	3690	2560	24512	69284315	00	0.00	N	5	-480
158	20210809	4160	5000	5000	3600	3927	17380985	00	0.00	N	5	-890
159	20210802	5050	5970	5970	4365	1256	5960715	00	0.00	N	5	-530
160	20210726	5580	5350	5870	5100	12	65850	00	0.00	N	2	530
161	20210719	5050	5900	6100	4540	6286	29831430	00	0.00	N	5	-600
162	20210712	5650	5610	6190	4770	5404	26809185	00	0.00	N	5	-950