KissMeData/258250/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240819	45	600	600	42	1553139	113417138	00	0.00	N	5	-555
3	20240812	600	600	600	600	0	0	00	0.00	N	3	0
4	20240805	600	600	600	600	0	0	00	0.00	N	3	0
5	20240729	600	600	600	600	0	0	00	0.00	N	3	0
6	20240722	600	600	600	600	0	0	00	0.00	N	3	0
7	20240715	600	600	600	600	0	0	00	0.00	N	3	0
8	20240708	600	600	600	600	0	0	00	0.00	N	3	0
9	20240701	600	590	659	501	122755	68100092	00	0.00	N	2	10
10	20240624	590	591	697	556	48704	29197410	00	0.00	N	5	-47
11	20240617	637	568	699	459	230048	122497357	00	0.00	N	2	2
12	20240610	635	1100	1100	622	515368	387748942	00	0.00	N	5	-393
13	20240603	1028	1469	1500	998	162116	188688478	00	0.00	N	5	-436
14	20240527	1464	2200	2200	1233	172173	250032529	00	0.00	N	5	-651
15	20240520	2115	2495	2495	1908	16196	34630066	00	0.00	N	5	-330
16	20240513	2445	2500	2760	2280	23766	55453515	00	0.00	N	5	-205
17	20240507	2650	2500	2700	2300	2866	6927385	00	0.00	N	2	180
18	20240429	2470	2435	2900	2105	11214	26969865	00	0.00	N	2	30
19	20240422	2440	2850	2990	2415	35506	91956010	00	0.00	N	5	-80
20	20240415	2520	2195	2520	2195	79788	199583160	00	0.00	N	2	325
21	20240408	2195	2495	2495	1955	56558	111798486	00	0.00	N	5	-105
22	20240401	2300	3900	4080	2265	92751	255844050	00	0.00	N	5	-1855
23	20240325	4155	4490	4500	3800	15950	66547345	00	0.00	N	5	-175
24	20240318	4330	4400	6000	4200	59617	286261165	00	0.00	N	2	80
25	20240311	4250	4095	6220	4050	88713	454958335	00	0.00	N	2	685
26	20240304	3565	2790	3565	2650	47226	143943420	00	0.00	N	2	915
27	20240226	2650	2515	2890	2440	10536	27006790	00	0.00	N	2	130
28	20240219	2520	2500	2595	2445	8039	20148130	00	0.00	N	2	20
29	20240213	2500	2410	2690	2355	15555	38412035	00	0.00	N	2	35
30	20240205	2465	2600	2600	2395	7219	17623175	00	0.00	N	5	-20
31	20240129	2485	2540	2600	2200	15592	37830365	00	0.00	N	5	-45
32	20240122	2530	2895	2895	2475	22519	59640735	00	0.00	N	5	-370
33	20240115	2900	2810	2995	2750	3476	9753115	00	0.00	N	2	100
34	20240108	2800	2720	2800	2720	7751	21465565	00	0.00	N	2	75
35	20240102	2725	2840	2870	2650	11756	32093225	00	0.00	N	5	-165
36	20231226	2890	2785	3000	2700	8495	23331680	00	0.00	N	2	95
37	20231218	2795	2890	3000	2715	9099	24981060	00	0.00	N	5	-100
38	20231211	2895	3000	3045	2690	23468	66754215	00	0.00	N	5	-150
39	20231204	3045	2850	3700	2850	18806	59611600	00	0.00	N	2	45
40	20231127	3000	2905	3200	2825	9363	26922585	00	0.00	N	2	55
41	20231120	2945	2830	3050	2830	8366	24367950	00	0.00	N	2	10
42	20231113	2935	2930	3080	2875	14627	42913600	00	0.00	N	5	-145
43	20231106	3080	2940	3100	2910	7598	23037320	00	0.00	N	2	140
44	20231030	2940	2805	2950	2760	2679	7596985	00	0.00	N	2	35
45	20231023	2905	3000	3000	2755	2628	7531410	00	0.00	N	5	-90
46	20231016	2995	2975	3050	2900	10474	31000220	00	0.00	N	3	0
47	20231010	2995	3095	3095	2920	20554	62132260	00	0.00	N	5	-55
48	20231004	3050	2985	3090	2900	4840	14432385	00	0.00	N	2	35
49	20230925	3015	3240	3300	2850	8627	25671100	00	0.00	N	5	-225
50	20230918	3240	3000	3500	2900	7826	24117820	00	0.00	N	2	245
51	20230911	2995	2900	3000	2750	7039	20302875	00	0.00	N	2	100
52	20230904	2895	2995	3100	2650	24592	67590245	00	0.00	N	5	-5
53	20230828	2900	3380	3380	2800	34556	104485960	00	0.00	N	5	-365
54	20230821	3265	3800	3800	3130	25039	83987370	00	0.00	N	5	-440
55	20230814	3705	4000	4000	3600	10335	37792240	00	0.00	N	5	-285
56	20230807	3990	4100	4100	3610	26480	100947720	00	0.00	N	5	-125
57	20230731	4115	4845	4845	3905	7021	28274795	00	0.00	N	5	-125
58	20230724	4240	4795	4795	3900	35258	147191920	00	0.00	N	5	-445
59	20230717	4685	4945	4945	4550	15839	74938080	00	0.00	N	5	-265
60	20230710	4950	5000	5100	4800	6019	29795310	00	0.00	N	5	-50
61	20230703	5000	5110	5390	4900	9005	45267695	00	0.00	N	5	-250
62	20230626	5250	5300	5500	5090	7904	42128480	00	0.00	N	5	-150
63	20230619	5400	5090	5500	4885	22229	115141250	00	0.00	N	2	455
64	20230612	4945	5170	5400	4820	11772	59150910	00	0.00	N	5	-245
65	20230605	5190	4795	5390	4785	5258	26681970	00	0.00	N	2	405
66	20230530	4785	4685	4795	4580	79262	365132160	00	0.00	N	2	190
67	20230522	4595	4795	4990	4500	7162	32976215	00	0.00	N	5	-150
68	20230515	4745	4980	4980	4700	11709	55302910	00	0.00	N	5	-105
69	20230508	4850	5060	5060	4700	3703	17778565	00	0.00	N	5	-140
70	20230502	4990	5040	5200	4870	2975	14714745	00	0.00	N	2	5
71	20230424	4985	5190	5190	4850	4381	21586045	00	0.00	N	5	-25
72	20230417	5010	4800	5200	4715	12310	60745975	00	0.00	N	2	145
73	20230410	4865	4850	5100	4690	25160	120367020	00	0.00	N	2	45
74	20230403	4820	4800	4995	4700	9420	45085450	00	0.00	N	2	60
75	20230327	4760	4795	4885	4515	10741	50692830	00	0.00	N	2	10
76	20230320	4750	5070	5090	4430	13731	65358495	00	0.00	N	5	-235
77	20230313	4985	5600	5600	4830	2253	11312850	00	0.00	N	5	-135
78	20230306	5120	5290	5400	4620	20534	97901525	00	0.00	N	2	355
79	20230227	4765	5480	5480	4600	26011	125127110	00	0.00	N	5	-785
80	20230220	5550	5550	5700	5200	14404	79533050	00	0.00	N	2	50
81	20230213	5500	4440	5510	4435	16836	80945140	00	0.00	N	2	1060
82	20230206	4440	4150	4485	4140	43418	182890330	00	0.00	N	2	195
83	20230130	4245	4400	4400	4145	16906	71236790	00	0.00	N	5	-70
84	20230125	4315	4200	4500	4120	24736	105820830	00	0.00	N	5	-170
85	20230116	4485	4260	4500	4090	22497	94968680	00	0.00	N	2	240
86	20230109	4245	4245	4500	4050	17157	71200905	00	0.00	N	2	15
87	20230102	4230	4240	4245	4100	3590	14795120	00	0.00	N	5	-15
88	20221226	4245	4400	4400	4100	10553	44048160	00	0.00	N	2	45
89	20221219	4200	4675	4690	4200	13904	60709225	00	0.00	N	5	-400
90	20221212	4600	4400	4685	4100	15429	64150770	00	0.00	N	2	235
91	20221205	4365	4600	4600	4105	10853	46157925	00	0.00	N	5	-215
92	20221128	4580	4550	4600	4430	2090	9340540	00	0.00	N	2	80
93	20221121	4500	4800	5030	4325	9741	44124375	00	0.00	N	5	-235
94	20221114	4735	4975	4975	4555	9555	44677315	00	0.00	N	5	-60
95	20221107	4795	5010	5150	4715	20387	98273760	00	0.00	N	5	-375
96	20221031	5170	5500	5600	4700	10106	51100895	00	0.00	N	5	-350
97	20221024	5520	5780	5780	5200	11592	62130590	00	0.00	N	5	-250
98	20221017	5770	6150	6150	5260	6211	35566040	00	0.00	N	5	-230
99	20221011	6000	6550	6590	5650	6814	41140290	00	0.00	N	5	-480
100	20221004	6480	6300	6600	6250	2707	17322350	00	0.00	N	2	80
101	20220926	6400	6700	6700	6000	5575	34865990	00	0.00	N	5	-180
102	20220919	6580	7190	7190	6450	9931	65876350	00	0.00	N	5	-320
103	20220913	6900	6920	7000	6800	5496	38079020	00	0.00	N	2	180
104	20220905	6720	6920	6920	5750	12033	77551990	00	0.00	N	2	20
105	20220829	6700	6800	6920	6630	5507	36994550	00	0.00	N	5	-140
106	20220822	6840	6800	6990	6510	6892	45989100	00	0.00	N	2	160
107	20220816	6680	6940	6980	6500	13771	91702860	00	0.00	N	5	-140
108	20220808	6820	7100	7100	6740	9742	66828470	00	0.00	N	5	-230
109	20220801	7050	6830	7190	6720	7192	49522080	00	0.00	N	2	50
110	20220725	7000	7150	7170	6860	4300	29809540	00	0.00	N	5	-100
111	20220718	7100	6930	7500	6710	3957	27474660	00	0.00	N	2	180
112	20220711	6920	7180	7190	6720	5404	37122720	00	0.00	N	5	-130
113	20220704	7050	7140	7380	6810	10416	72841500	00	0.00	N	2	10
114	20220627	7040	6850	7340	6800	8647	60355460	00	0.00	N	5	-30
115	20220620	7070	7570	7600	6800	6074	42250220	00	0.00	N	5	-70
116	20220613	7140	7280	7570	6910	12840	91300570	00	0.00	N	5	-310
117	20220607	7450	8380	8380	7280	34555	265978980	00	0.00	N	5	-810
118	20220530	8260	9110	9110	7980	16268	131099630	00	0.00	N	2	170
119	20220523	8090	8200	9000	8080	8046	65761130	00	0.00	N	5	-210
120	20220516	8300	8400	8570	8000	10029	81880710	00	0.00	N	2	40
121	20220509	8260	9390	9390	8060	21506	183784670	00	0.00	N	5	-1130
122	20220502	9390	9510	9530	9160	2269	21046060	00	0.00	N	5	-70
123	20220425	9460	9670	9680	9230	7880	73894730	00	0.00	N	5	-110
124	20220418	9570	9330	9670	9070	23188	217379310	00	0.00	N	2	180
125	20220411	9390	10450	10450	8800	40111	370484860	00	0.00	N	5	-910
126	20220404	10300	9500	11350	9490	64348	674895240	00	0.00	N	2	900
127	20220328	9400	8400	9870	8160	60980	526093920	00	0.00	N	2	1110
128	20220321	8290	8400	8600	8000	46869	385602090	00	0.00	N	5	-10
129	20220314	8300	8600	8600	7820	6004	48356780	00	0.00	N	5	-100
130	20220307	8400	8150	8600	7660	3225	26113030	00	0.00	N	2	250
131	20220228	8150	8580	8590	8000	5545	45063730	00	0.00	N	5	-450
132	20220221	8600	8700	8700	7990	1531	12634660	00	0.00	N	5	-100
133	20220214	8700	8690	8800	8400	3050	26279480	00	0.00	N	2	30
134	20220207	8670	8500	8700	8450	1895	16305910	00	0.00	N	2	90
135	20220203	8580	8310	8670	8310	1739	14659070	00	0.00	N	2	100
136	20220124	8480	8690	8690	8330	9608	81340900	00	0.00	N	5	-200
137	20220117	8680	8800	8800	8450	8481	72674630	00	0.00	N	5	-20
138	20220110	8700	8800	8800	8470	4158	35964720	00	0.00	N	2	90
139	20220103	8610	9000	9000	8610	11542	101781730	00	0.00	N	5	-190
140	20211227	8800	8780	8950	8600	17560	154328990	00	0.00	N	3	0
141	20211220	8800	8980	9000	8600	7601	67008210	00	0.00	N	5	-160
142	20211213	8960	9200	9200	8800	13751	122333570	00	0.00	N	5	-140
143	20211206	9100	9090	9410	8610	9382	83340530	00	0.00	N	2	140
144	20211129	8960	8950	9000	8010	20288	170022240	00	0.00	N	3	0
145	20211122	8960	9280	9400	8850	20341	185092220	00	0.00	N	5	-330
146	20211115	9290	9440	9720	9050	12993	120539040	00	0.00	N	5	-190
147	20211108	9480	9600	9600	9210	7170	66804040	00	0.00	N	5	-60
148	20211101	9540	9600	9960	9330	12616	119149850	00	0.00	N	5	-50
149	20211025	9590	9800	10000	9300	27681	264427630	00	0.00	N	5	-150
150	20211018	9740	11000	11000	9210	66945	656254370	00	0.00	N	5	-610
151	20211012	10350	10200	10450	9870	22091	222138150	00	0.00	N	2	150
152	20211005	10200	10500	10600	10000	22372	229006650	00	0.00	N	2	50
153	20210927	10150	11150	11500	9200	36594	390434400	00	0.00	N	5	-1400
154	20210923	11550	11700	11850	11500	9549	111202550	00	0.00	N	5	-50
155	20210913	11600	11900	11900	11150	17498	200531600	00	0.00	N	5	-300
156	20210906	11900	11700	12400	11550	49069	584145300	00	0.00	N	3	0
157	20210830	11900	10000	11950	10000	44217	474605400	00	0.00	N	2	1850
158	20210823	10050	9970	10800	9650	25530	258149110	00	0.00	N	2	80
159	20210817	9970	9990	11000	9400	12890	127590400	00	0.00	N	2	190
160	20210809	9780	10000	10000	9750	12837	127207600	00	0.00	N	5	-220
161	20210802	10000	10900	10900	9910	44831	451140940	00	0.00	N	5	-500
162	20210726	10500	11300	11500	9900	61936	657342070	00	0.00	N	5	-900
163	20210719	11400	12400	12400	11400	49685	585291000	00	0.00	N	5	-900
164	20210712	12300	12300	12750	12000	51700	638316800	00	0.00	N	2	250