KissMeData/248020/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240325	238	2695	4980	205	238977	105111123	00	0.00	N	5	-2457
3	20240318	2695	2695	2695	2695	0	0	00	0.00	N	3	0
4	20240311	2695	2695	2695	2695	0	0	00	0.00	N	3	0
5	20240304	2695	2695	2695	2695	0	0	00	0.00	N	3	0
6	20240226	2695	2695	2695	2695	0	0	00	0.00	N	3	0
7	20240219	2695	2695	2695	2695	0	0	00	0.00	N	3	0
8	20240213	2695	2695	2695	2695	0	0	00	0.00	N	3	0
9	20240205	2695	2695	2695	2695	0	0	00	0.00	N	3	0
10	20240129	2695	2695	2695	2695	0	0	00	0.00	N	3	0
11	20240122	2695	2695	2695	2695	0	0	00	0.00	N	3	0
12	20240115	2695	2695	2695	2695	0	0	00	0.00	N	3	0
13	20240108	2695	2695	2695	2695	0	0	00	0.00	N	3	0
14	20240102	2695	2695	2695	2695	0	0	00	0.00	N	3	0
15	20231226	2695	2695	2695	2695	0	0	00	0.00	N	3	0
16	20231218	2695	2695	2695	2695	0	0	00	0.00	N	3	0
17	20231211	2695	2695	2695	2695	0	0	00	0.00	N	3	0
18	20231204	2695	2695	2695	2695	0	0	00	0.00	N	3	0
19	20231127	2695	2695	2695	2695	0	0	00	0.00	N	3	0
20	20231120	2695	2695	2695	2695	0	0	00	0.00	N	3	0
21	20231113	2695	2595	2945	2210	13	30335	00	0.00	N	2	200
22	20231106	2495	2750	2750	2390	106	264910	00	0.00	N	2	100
23	20231030	2395	2420	2585	2125	912	2173860	00	0.00	N	5	-95
24	20231023	2490	2760	2760	2220	463	1028795	00	0.00	N	5	-280
25	20231016	2770	2430	2780	2400	437	1053275	00	0.00	N	2	185
26	20231010	2585	2920	2920	2395	5	12935	00	0.00	N	2	25
27	20231004	2560	2775	2775	2205	453	1012390	00	0.00	N	5	-215
28	20230925	2775	2600	2775	2600	3	8150	00	0.00	N	2	275
29	20230918	2500	2745	2745	2125	196	420960	00	0.00	N	5	-200
30	20230911	2700	3205	3285	1975	154	414110	00	0.00	N	5	-505
31	20230904	3205	3885	4490	3205	48	167445	00	0.00	N	5	-1360
32	20230828	4565	3575	4565	3475	8	32095	00	0.00	N	2	985
33	20230821	3580	3535	3695	3115	68	220220	00	0.00	N	2	505
34	20230814	3075	3090	3090	3075	5	15410	00	0.00	N	2	385
35	20230807	2690	2800	2805	2000	53	121425	00	0.00	N	2	55
36	20230731	2635	3285	3330	2635	11	34775	00	0.00	N	5	-245
37	20230724	2880	2800	3090	2540	40	110015	00	0.00	N	5	-110
38	20230717	2990	2695	3095	2295	351	815040	00	0.00	N	2	415
39	20230710	2575	2295	3185	2165	526	1187730	00	0.00	N	5	-125
40	20230703	2700	2290	2700	1950	148	308645	00	0.00	N	2	405
41	20230626	2295	2160	2490	1955	523	1125040	00	0.00	N	2	10
42	20230619	2285	2000	2490	1940	120	241400	00	0.00	N	2	5
43	20230612	2280	2600	2600	1900	277	541605	00	0.00	N	5	-165
44	20230605	2445	2345	2580	1985	195	399105	00	0.00	N	2	110
45	20230530	2335	2150	2350	1805	862	1746975	00	0.00	N	2	50
46	20230522	2285	2150	2495	2150	23	50925	00	0.00	N	2	135
47	20230515	2150	2200	2395	2050	87	183595	00	0.00	N	5	-50
48	20230508	2200	2200	2370	2010	89	189810	00	0.00	N	5	-130
49	20230502	2330	2395	2395	2000	134	282460	00	0.00	N	2	180
50	20230424	2150	2300	2495	2110	211	454640	00	0.00	N	5	-325
51	20230417	2475	2200	2495	2150	120	263645	00	0.00	N	2	90
52	20230410	2385	2490	2500	2125	566	1269300	00	0.00	N	2	85
53	20230403	2300	2500	2500	2250	463	1070150	00	0.00	N	5	-185
54	20230327	2485	2300	2485	2220	96	238265	00	0.00	N	2	5
55	20230320	2480	2595	2595	2120	374	828630	00	0.00	N	5	-15
56	20230313	2495	3130	3130	2400	308	784320	00	0.00	N	5	-265
57	20230306	2760	2485	2790	2330	29	70910	00	0.00	N	2	280
58	20230227	2480	2580	2645	2250	162	372205	00	0.00	N	2	100
59	20230220	2380	2500	2700	2380	6	15140	00	0.00	N	5	-110
60	20230213	2490	2595	2595	2250	24	57345	00	0.00	N	5	-110
61	20230206	2600	2700	2770	2295	145	335815	00	0.00	N	5	-35
62	20230130	2635	2495	2645	2495	6	15560	00	0.00	N	2	140
63	20230125	2495	2590	2590	2435	2	5085	00	0.00	N	2	105
64	20230116	2390	2685	2685	2390	163	405540	00	0.00	N	5	-210
65	20230109	2600	2480	2600	2480	4	10060	00	0.00	N	2	125
66	20230102	2475	2330	2490	2105	271	610405	00	0.00	N	5	-20
67	20221226	2495	2465	2500	2465	4	9935	00	0.00	N	2	35
68	20221219	2460	2500	2500	2250	6	14585	00	0.00	N	5	-20
69	20221212	2480	2500	2500	2125	26	63000	00	0.00	N	5	-20
70	20221205	2500	2500	2500	1985	421	1047565	00	0.00	N	2	10
71	20221128	2490	2350	2780	2205	255	588120	00	0.00	N	5	-10
72	20221121	2500	2600	2600	2200	118	270440	00	0.00	N	3	0
73	20221114	2500	2550	2550	2200	98	223990	00	0.00	N	2	10
74	20221107	2490	2685	2685	2000	173	391765	00	0.00	N	5	-110
75	20221031	2600	2600	2600	2400	27	67330	00	0.00	N	3	0
76	20221024	2600	2600	2600	2400	414	1044550	00	0.00	N	3	0
77	20221017	2600	2500	2600	2350	20	48265	00	0.00	N	2	100
78	20221011	2500	2910	2935	2400	85	222775	00	0.00	N	5	-370
79	20221004	2870	2930	2930	2600	69	190670	00	0.00	N	5	-95
80	20220926	2965	2500	3045	2440	223	581200	00	0.00	N	2	95
81	20220919	2870	2985	3140	2550	346	931105	00	0.00	N	2	10
82	20220913	2860	2700	2860	2300	338	819615	00	0.00	N	2	160
83	20220905	2700	2700	2700	2700	0	0	00	0.00	N	3	0
84	20220829	2700	2700	2700	2700	0	0	00	0.00	N	3	0
85	20220822	2700	2700	2700	2700	0	0	00	0.00	N	3	0
86	20220816	2700	2700	2700	2700	0	0	00	0.00	N	3	0
87	20220808	2700	2700	2700	2700	0	0	00	0.00	N	3	0
88	20220801	2700	2700	2700	2700	0	0	00	0.00	N	3	0
89	20220725	2700	2700	2700	2700	0	0	00	0.00	N	3	0
90	20220718	2700	2700	2700	2700	0	0	00	0.00	N	3	0
91	20220711	2700	2700	2700	2700	0	0	00	0.00	N	3	0
92	20220704	2700	2700	2700	2700	0	0	00	0.00	N	3	0
93	20220627	2700	2700	2700	2700	0	0	00	0.00	N	3	0
94	20220620	2700	2700	2700	2700	0	0	00	0.00	N	3	0
95	20220613	2700	2700	2700	2700	0	0	00	0.00	N	3	0
96	20220607	2700	2700	2700	2700	0	0	00	0.00	N	3	0
97	20220530	2700	2700	2700	2700	0	0	00	0.00	N	3	0
98	20220523	2700	2700	2700	2700	0	0	00	0.00	N	3	0
99	20220516	2700	2700	2700	2700	0	0	00	0.00	N	3	0
100	20220509	2700	2700	2700	2700	0	0	00	0.00	N	3	0
101	20220502	2700	2700	2700	2700	0	0	00	0.00	N	3	0
102	20220425	2700	2700	2700	2700	0	0	00	0.00	N	3	0
103	20220418	2700	2700	2700	2700	0	0	00	0.00	N	3	0
104	20220411	2700	2700	2700	2700	0	0	00	0.00	N	3	0
105	20220404	2700	2689	2700	2322	332	812600	00	0.00	N	2	108
106	20220328	2592	2376	2592	2268	192	472500	00	0.00	N	2	324
107	20220321	2268	2592	2592	2160	2007	4442700	00	0.00	N	5	-356
108	20220314	2624	2700	2700	2548	1628	4251600	00	0.00	N	3	0
109	20220307	2624	2597	2700	2597	952	2503600	00	0.00	N	2	27
110	20220228	2597	2700	2808	2376	2072	5274950	00	0.00	N	5	-103
111	20220221	2700	2700	2916	2700	128	354000	00	0.00	N	3	0
112	20220214	2700	2592	2700	2592	878	2283000	00	0.00	N	3	0
113	20220207	2700	2808	2808	2392	2563	6419350	00	0.00	N	3	0
114	20220203	2700	2808	2889	2700	962	2602750	00	0.00	N	3	0
115	20220124	2700	2700	2808	2484	1183	2961450	00	0.00	N	2	108
116	20220117	2592	2808	2916	2484	1701	4384550	00	0.00	N	5	-108
117	20220110	2700	2808	2916	2700	600	1676750	00	0.00	N	5	-97
118	20220103	2797	3078	3202	2500	4256	12893450	00	0.00	N	5	-308
119	20211227	3105	2743	3153	2343	11240	33030200	00	0.00	N	2	578
120	20211220	2527	2500	2694	2322	5128	12211700	00	0.00	N	2	22
121	20211213	2505	2214	2737	2214	4934	11229650	00	0.00	N	5	-43
122	20211206	2548	2624	2899	2381	2544	6258300	00	0.00	N	2	237
123	20211129	2311	2646	2694	2311	1396	3517950	00	0.00	N	5	-167
124	20211122	2478	2435	2721	2214	6784	15918100	00	0.00	N	5	-216
125	20211115	2694	2462	2883	2430	7173	17994850	00	0.00	N	2	313
126	20211108	2381	2224	2532	2019	15117	34455300	00	0.00	N	2	135
127	20211101	2246	2689	2689	2035	26673	58524200	00	0.00	N	5	-124
128	20211025	2370	3915	3915	2052	32552	80480100	00	0.00	N	5	-2230
129	20211022	4600	5410	5410	4600	1277	6288300	00	0.00	N	3	0