KissMeData/322190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240415	16	99	102	1	1607748	50489334	00	0.00	N	5	-83
3	20240408	99	99	99	99	0	0	00	0.00	N	3	0
4	20240401	99	99	99	99	0	0	00	0.00	N	3	0
5	20240325	99	99	99	99	0	0	00	0.00	N	3	0
6	20240318	99	99	99	99	0	0	00	0.00	N	3	0
7	20240311	99	112	112	85	19506	1658066	00	0.00	N	3	0
8	20240304	99	92	119	85	8716	753566	00	0.00	N	5	-8
9	20240226	107	99	110	83	5082	487077	00	0.00	N	2	8
10	20240219	99	100	120	93	33665	3364850	00	0.00	N	5	-18
11	20240213	117	125	125	95	2337	228713	00	0.00	N	2	3
12	20240205	114	120	125	90	6845	687149	00	0.00	N	2	6
13	20240129	108	128	128	81	5011	440298	00	0.00	N	5	-4
14	20240122	112	129	129	99	11349	1126534	00	0.00	N	5	-13
15	20240115	125	135	135	100	4164	435978	00	0.00	N	2	6
16	20240108	119	135	149	102	3628	416833	00	0.00	N	2	1
17	20240102	118	98	131	85	4776	533323	00	0.00	N	2	20
18	20231226	98	100	109	86	998	97812	00	0.00	N	5	-2
19	20231218	100	110	110	86	5820	580047	00	0.00	N	5	-10
20	20231211	110	100	110	98	1032	106166	00	0.00	N	2	23
21	20231204	87	123	124	84	4154	441096	00	0.00	N	5	-36
22	20231127	123	112	134	105	3117	340311	00	0.00	N	5	-6
23	20231120	129	121	135	95	1358	152809	00	0.00	N	2	23
24	20231113	106	135	135	106	4131	461298	00	0.00	N	5	-17
25	20231106	123	127	133	101	32208	3946880	00	0.00	N	2	12
26	20231030	111	141	141	111	8813	1002159	00	0.00	N	5	-30
27	20231023	141	140	143	116	1398	164071	00	0.00	N	3	0
28	20231016	141	135	147	114	5007	613791	00	0.00	N	2	4
29	20231010	137	157	157	122	245	32959	00	0.00	N	5	-20
30	20231004	157	122	157	122	404	51117	00	0.00	N	2	14
31	20230925	143	133	150	114	8984	1214600	00	0.00	N	2	9
32	20230918	134	157	157	112	14102	1796435	00	0.00	N	5	-5
33	20230911	139	148	161	111	22511	2615405	00	0.00	N	2	9
34	20230904	130	152	175	114	119740	16893592	00	0.00	N	5	-4
35	20230828	134	159	159	113	11693	1477336	00	0.00	N	5	-5
36	20230821	139	194	194	122	13399	1715409	00	0.00	N	5	-31
37	20230814	170	167	178	120	8617	1206721	00	0.00	N	2	20
38	20230807	150	179	200	132	5568	837818	00	0.00	N	5	-8
39	20230731	158	149	179	124	680	109058	00	0.00	N	2	27
40	20230724	131	146	168	113	5268	727070	00	0.00	N	2	1
41	20230717	130	150	152	107	9669	1212890	00	0.00	N	5	-1
42	20230710	131	185	185	131	37065	5614249	00	0.00	N	5	-54
43	20230703	185	141	207	120	47766	7619266	00	0.00	N	2	44
44	20230626	141	165	187	113	2979	441363	00	0.00	N	5	-53
45	20230619	194	169	227	131	8734	1719885	00	0.00	N	2	40
46	20230612	154	165	180	119	29912	4145468	00	0.00	N	3	0
47	20230605	154	149	159	124	12307	1836526	00	0.00	N	2	9
48	20230530	145	150	152	135	18785	2580032	00	0.00	N	5	-1
49	20230522	146	137	153	120	14484	1943234	00	0.00	N	2	9
50	20230515	137	140	160	113	8449	1029555	00	0.00	N	5	-3
51	20230508	140	137	151	103	11848	1469370	00	0.00	N	2	20
52	20230502	120	147	159	119	46040	6506514	00	0.00	N	5	-27
53	20230424	147	142	165	106	33061	4038280	00	0.00	N	2	23
54	20230417	124	124	165	119	13568	1786297	00	0.00	N	2	16
55	20230410	108	135	141	90	9175	1068623	00	0.00	N	5	-10
56	20230403	118	119	150	102	9940	1199344	00	0.00	N	5	-1
57	20230327	119	105	155	85	63331	7698670	00	0.00	N	2	27
58	20230320	92	83	97	67	107834	9563793	00	0.00	N	2	17
59	20230313	75	114	114	73	192317	15290469	00	0.00	N	5	-26
60	20230306	101	105	114	89	23815	2273342	00	0.00	N	5	-2
61	20230227	103	119	119	89	22257	2120682	00	0.00	N	5	-1
62	20230220	104	103	120	102	9413	974277	00	0.00	N	3	0
63	20230213	104	103	119	95	22222	2240979	00	0.00	N	2	1
64	20230206	103	95	113	95	3929	392826	00	0.00	N	5	-3
65	20230130	106	115	117	96	29773	2963646	00	0.00	N	5	-2
66	20230125	108	119	120	88	65809	6719948	00	0.00	N	5	-8
67	20230116	116	102	142	102	94588	11301960	00	0.00	N	5	-2
68	20230109	118	182	182	118	39579	5136104	00	0.00	N	5	-44
69	20230102	162	133	174	106	52168	7030379	00	0.00	N	2	45
70	20221226	117	158	194	117	134913	19833032	00	0.00	N	5	-66
71	20221219	183	237	247	154	61118	12025602	00	0.00	N	5	-24
72	20221212	207	409	411	207	291689	74138863	00	0.00	N	5	-151
73	20221205	358	459	459	312	47425	17686700	00	0.00	N	5	-72
74	20221128	430	357	499	347	20589	8843821	00	0.00	N	2	10
75	20221121	420	476	515	352	6994	2668346	00	0.00	N	2	6
76	20221114	414	401	473	303	377	149617	00	0.00	N	2	64
77	20221107	350	478	512	349	15988	5741723	00	0.00	N	5	-67
78	20221031	417	437	493	315	809	324186	00	0.00	N	2	37
79	20221024	380	470	525	374	4905	1979211	00	0.00	N	5	-60
80	20221017	440	569	569	410	3628	1711926	00	0.00	N	5	-67
81	20221011	507	440	536	326	206	76797	00	0.00	N	2	124
82	20221004	383	460	460	301	276	116474	00	0.00	N	5	-17
83	20220926	400	489	489	340	2693	1051845	00	0.00	N	5	-61
84	20220919	461	433	494	343	148	61415	00	0.00	N	2	84
85	20220913	377	427	585	376	1559	710604	00	0.00	N	5	-125
86	20220905	502	516	608	388	3046	1433255	00	0.00	N	2	53
87	20220829	449	461	540	352	3112	1275439	00	0.00	N	2	48
88	20220822	401	439	499	390	1212	527091	00	0.00	N	5	-39
89	20220816	440	698	698	440	53772	26316428	00	0.00	N	5	-170
90	20220808	610	699	700	542	3262	2054575	00	0.00	N	5	-18
91	20220801	628	699	699	496	17929	9986424	00	0.00	N	2	18
92	20220725	610	630	719	564	3303	2057428	00	0.00	N	5	-38
93	20220718	648	680	720	559	20947	12596208	00	0.00	N	2	37
94	20220711	611	600	732	493	22439	11493127	00	0.00	N	2	58
95	20220704	553	728	734	535	2698	1702188	00	0.00	N	5	-178
96	20220627	731	736	739	564	3361	2092363	00	0.00	N	2	41
97	20220620	690	759	759	551	4908	2979685	00	0.00	N	5	-54
98	20220613	744	623	758	565	21555	13799369	00	0.00	N	2	27
99	20220607	717	759	824	700	616	442216	00	0.00	N	5	-53
100	20220530	770	1000	1000	710	7246	5613976	00	0.00	N	5	-107
101	20220523	877	847	958	658	1223	914639	00	0.00	N	2	139
102	20220516	738	735	845	649	45776	32032893	00	0.00	N	2	3
103	20220509	735	832	1005	665	25062	21608957	00	0.00	N	2	10
104	20220502	725	856	856	661	70708	48593435	00	0.00	N	5	-21
105	20220425	746	1145	1145	623	75248	59229805	00	0.00	N	5	-254
106	20220418	1000	998	1135	996	2606	2599936	00	0.00	N	2	80
107	20220411	920	1260	1270	903	571	609826	00	0.00	N	5	-205
108	20220404	1125	1070	1205	881	481	491303	00	0.00	N	2	184
109	20220328	941	1195	1195	905	21098	21920602	00	0.00	N	5	-244
110	20220321	1185	1150	1200	960	12071	12994135	00	0.00	N	2	5
111	20220314	1180	1185	1200	1100	14	16270	00	0.00	N	5	-10
112	20220307	1190	955	1195	955	15012	14563481	00	0.00	N	2	90
113	20220228	1100	1100	1200	1040	31349	33785215	00	0.00	N	5	-35
114	20220221	1135	1040	1205	1030	664	763280	00	0.00	N	2	5
115	20220214	1130	1445	1445	978	32077	36568828	00	0.00	N	5	-345
116	20220207	1475	1220	1475	1065	9354	10703675	00	0.00	N	2	255
117	20220203	1220	1250	1250	1065	103	125375	00	0.00	N	5	-35
118	20220124	1255	1135	1270	1115	182	222655	00	0.00	N	5	-15
119	20220117	1270	1150	1270	1055	6003	6895130	00	0.00	N	2	100
120	20220110	1170	1250	1300	1120	11679	13352680	00	0.00	N	5	-80
121	20220103	1250	1295	1300	1115	10542	12696390	00	0.00	N	3	0
122	20211227	1250	1150	1300	1115	10974	13110885	00	0.00	N	2	90
123	20211220	1160	1185	1290	1090	16136	18373040	00	0.00	N	5	-50
124	20211213	1210	1170	1295	1170	57816	68890280	00	0.00	N	2	10
125	20211206	1200	1200	1330	1085	49452	61256215	00	0.00	N	3	0
126	20211129	1200	1145	1295	1065	12565	14294515	00	0.00	N	3	0
127	20211122	1200	1295	1340	1165	17014	20858305	00	0.00	N	5	-75
128	20211115	1275	1285	1300	1185	93735	115646145	00	0.00	N	2	25
129	20211108	1250	1250	1300	1150	32397	40032125	00	0.00	N	2	75
130	20211101	1175	1180	1300	1130	169148	193595785	00	0.00	N	5	-15
131	20211025	1190	1095	1355	1095	11587	13681350	00	0.00	N	2	25
132	20211018	1165	1415	1415	1125	72559	83900195	00	0.00	N	5	-95
133	20211012	1260	1295	1310	1190	28039	35032780	00	0.00	N	5	-40
134	20211005	1300	1470	1470	1245	10582	13483320	00	0.00	N	5	-15
135	20210927	1315	1330	1400	1260	35680	46617025	00	0.00	N	2	15
136	20210923	1300	1350	1380	1270	47949	62730005	00	0.00	N	5	-25
137	20210913	1325	1365	1480	1230	104414	135980910	00	0.00	N	5	-40
138	20210906	1365	1510	1600	1275	125514	177950670	00	0.00	N	5	-155
139	20210830	1520	1470	1530	1190	80344	101531455	00	0.00	N	2	225
140	20210823	1295	1475	1480	1150	11394	14385890	00	0.00	N	2	5
141	20210817	1290	1285	1395	1200	889	1123590	00	0.00	N	2	55
142	20210809	1235	1480	1515	1180	58321	74406995	00	0.00	N	5	-250
143	20210802	1485	1530	1575	1260	11267	14970280	00	0.00	N	2	20
144	20210726	1465	1490	1595	1340	11546	17392235	00	0.00	N	5	-30
145	20210719	1495	1545	1610	1390	45052	67845320	00	0.00	N	2	10
146	20210712	1485	1495	1610	1395	37128	55174565	00	0.00	N	2	60