KissMeData/377400/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240115	2145	2145	2145	2145	0	0	00	0.00	N	3	0
3	20240108	2145	2145	2145	2145	0	0	00	0.00	N	3	0
4	20240102	2145	2000	2170	1909	851648	1774675657	00	0.00	N	2	276
5	20231226	1869	2015	2015	1868	302401	583948333	00	0.00	N	5	-115
6	20231218	1984	1995	2030	1870	148169	293029832	00	0.00	N	5	-6
7	20231211	1990	1965	2020	1965	112725	223585887	00	0.00	N	5	-5
8	20231204	1995	2055	2115	1960	1063143	2210245423	00	0.00	N	5	-75
9	20231127	2070	2045	2085	1999	403243	830751721	00	0.00	N	2	45
10	20231120	2025	1998	2070	1997	141339	286008178	00	0.00	N	2	15
11	20231113	2010	2000	2030	1993	92465	185534113	00	0.00	N	2	11
12	20231106	1999	2025	2050	1959	147486	295376296	00	0.00	N	5	-21
13	20231030	2020	1994	2030	1960	187686	371180517	00	0.00	N	2	25
14	20231023	1995	1973	1996	1962	183187	363035784	00	0.00	N	2	20
15	20231016	1975	2300	2325	1974	1320244	2760636179	00	0.00	N	5	-325
16	20231010	2300	2300	2300	2300	0	0	00	0.00	N	3	0
17	20231004	2300	2300	2300	2300	0	0	00	0.00	N	3	0
18	20230925	2300	2300	2300	2300	0	0	00	0.00	N	3	0
19	20230918	2300	2300	2300	2300	0	0	00	0.00	N	3	0
20	20230911	2300	2300	2300	2300	0	0	00	0.00	N	3	0
21	20230904	2300	2300	2300	2300	0	0	00	0.00	N	3	0
22	20230828	2300	2300	2300	2300	0	0	00	0.00	N	3	0
23	20230821	2300	2300	2300	2300	0	0	00	0.00	N	3	0
24	20230814	2300	2300	2300	2300	0	0	00	0.00	N	3	0
25	20230807	2300	2300	2300	2300	0	0	00	0.00	N	3	0
26	20230731	2300	2300	2300	2300	0	0	00	0.00	N	3	0
27	20230724	2300	2300	2300	2300	0	0	00	0.00	N	3	0
28	20230717	2300	2300	2300	2300	0	0	00	0.00	N	3	0
29	20230710	2300	2300	2300	2300	0	0	00	0.00	N	3	0
30	20230703	2300	2300	2300	2300	0	0	00	0.00	N	3	0
31	20230626	2300	2300	2300	2300	0	0	00	0.00	N	3	0
32	20230619	2300	2300	2300	2300	0	0	00	0.00	N	3	0
33	20230612	2300	2300	2300	2300	0	0	00	0.00	N	3	0
34	20230605	2300	2300	2300	2300	0	0	00	0.00	N	3	0
35	20230530	2300	2300	2300	2300	0	0	00	0.00	N	3	0
36	20230522	2300	2300	2300	2300	0	0	00	0.00	N	3	0
37	20230515	2300	2300	2300	2300	0	0	00	0.00	N	3	0
38	20230508	2300	2264	2330	2193	132002	303360475	00	0.00	N	2	11
39	20230502	2289	2218	2294	2148	55240	123253075	00	0.00	N	2	136
40	20230424	2153	2168	2218	2031	130087	277329850	00	0.00	N	5	-15
41	20230417	2168	2163	2173	2117	109073	235086820	00	0.00	N	2	20
42	20230410	2148	2158	2163	2117	32485	69342120	00	0.00	N	5	-10
43	20230403	2158	2148	2168	2112	49609	106271430	00	0.00	N	2	41
44	20230327	2117	2158	2158	2077	29983	62858465	00	0.00	N	5	-20
45	20230320	2137	2117	2163	2087	5225	10965600	00	0.00	N	2	40
46	20230313	2097	2117	2163	2082	25366	53240435	00	0.00	N	5	-20
47	20230306	2117	2142	2142	2102	69741	147501635	00	0.00	N	3	0
48	20230227	2117	2137	2142	2077	19458	40961205	00	0.00	N	5	-10
49	20230220	2127	2102	2142	2087	19749	42184560	00	0.00	N	2	25
50	20230213	2102	2087	2107	2066	27721	57695435	00	0.00	N	2	20
51	20230206	2082	2072	2097	2056	21488	44543290	00	0.00	N	2	16
52	20230130	2066	2082	2087	2041	66761	137064685	00	0.00	N	3	0
53	20230125	2066	2056	2082	2051	16232	33491920	00	0.00	N	2	10
54	20230116	2056	2066	2066	2036	35272	72354770	00	0.00	N	3	0
55	20230109	2056	2036	2061	2031	22094	45126075	00	0.00	N	2	20
56	20230102	2036	2036	2046	2026	26641	54128115	00	0.00	N	3	0
57	20221226	2036	2041	2046	2021	21292	43390300	00	0.00	N	3	0
58	20221219	2036	2041	2046	2021	106306	215556685	00	0.00	N	5	-10
59	20221212	2046	2046	2046	2016	65958	133987980	00	0.00	N	2	15
60	20221205	2031	2046	2046	2021	10137	20589995	00	0.00	N	5	-15
61	20221128	2046	2066	2066	2021	10995	22294590	00	0.00	N	2	10
62	20221121	2036	2107	2127	2021	91402	185641175	00	0.00	N	5	-25
63	20221114	2061	2046	2148	2031	5227	10722710	00	0.00	N	2	15
64	20221107	2046	2041	2046	2026	25335	51544030	00	0.00	N	2	15
65	20221031	2031	2092	2092	2026	37349	76024205	00	0.00	N	5	-15
66	20221024	2046	2102	2117	2046	55786	114523935	00	0.00	N	5	-31
67	20221017	2077	2117	2153	2072	31370	65987130	00	0.00	N	5	-30
68	20221011	2107	2188	2188	2087	57680	122865550	00	0.00	N	5	-76
69	20221004	2183	2213	2213	2153	14286	30914015	00	0.00	N	5	-10
70	20220926	2193	2239	2239	2142	98833	215041385	00	0.00	N	5	-46
71	20220919	2239	2198	2244	2148	224338	495639460	00	0.00	N	2	61
72	20220913	2178	2137	2183	2137	40311	86862295	00	0.00	N	2	30
73	20220905	2148	2153	2163	2132	18999	40751260	00	0.00	N	3	0
74	20220829	2148	2168	2168	2132	38809	83324275	00	0.00	N	5	-15
75	20220822	2163	2153	2178	2148	59340	127938570	00	0.00	N	5	-15
76	20220816	2178	2158	2188	2142	29935	64975455	00	0.00	N	2	20
77	20220808	2158	2193	2193	2153	18520	40194295	00	0.00	N	5	-15
78	20220801	2173	2193	2193	2142	66841	144791350	00	0.00	N	5	-10
79	20220725	2183	2208	2208	2168	30799	67113845	00	0.00	N	5	-15
80	20220718	2198	2203	2213	2173	53870	117945380	00	0.00	N	2	25
81	20220711	2173	2168	2208	2148	80037	172945495	00	0.00	N	2	10
82	20220704	2163	2198	2198	2137	20263	43652940	00	0.00	N	2	15
83	20220627	2148	2132	2203	2122	48063	103458735	00	0.00	N	2	6
84	20220620	2142	2193	2229	2127	144562	311963550	00	0.00	N	5	-56
85	20220613	2198	2218	2218	2178	55017	120765655	00	0.00	N	5	-20
86	20220607	2218	2218	2224	2203	30163	66674905	00	0.00	N	3	0
87	20220530	2218	2218	2229	2203	63845	141520915	00	0.00	N	3	0
88	20220523	2218	2244	2244	2198	69499	153958145	00	0.00	N	3	0
89	20220516	2218	2218	2224	2203	31104	68672810	00	0.00	N	3	0
90	20220509	2218	2224	2234	2198	48816	107995175	00	0.00	N	5	-6
91	20220502	2224	2218	2249	2218	27570	61366165	00	0.00	N	5	-15
92	20220425	2239	2234	2269	2193	279207	618877395	00	0.00	N	2	15
93	20220418	2224	2229	2234	2203	65022	144322275	00	0.00	N	3	0
94	20220411	2224	2224	2269	2208	202403	452551090	00	0.00	N	2	6
95	20220404	2218	2173	2229	2163	143629	315675005	00	0.00	N	2	45
96	20220328	2173	2183	2239	2158	145048	314357020	00	0.00	N	2	5
97	20220321	2168	2168	2381	2148	1142596	2570989915	00	0.00	N	2	15
98	20220314	2153	2137	2153	2127	47621	101743600	00	0.00	N	2	16
99	20220307	2137	2142	2142	2122	27614	58826455	00	0.00	N	5	-5
100	20220228	2142	2142	2168	2127	31055	66245625	00	0.00	N	3	0
101	20220221	2142	2148	2158	2127	77484	165401885	00	0.00	N	2	5
102	20220214	2137	2137	2153	2127	64485	137751910	00	0.00	N	5	-11
103	20220207	2148	2158	2168	2137	122589	264607160	00	0.00	N	2	6
104	20220203	2142	2137	2148	2117	27379	58259400	00	0.00	N	2	10
105	20220124	2132	2153	2163	2117	126079	268071015	00	0.00	N	5	-10
106	20220117	2142	2142	2148	2127	139900	298879215	00	0.00	N	2	5
107	20220110	2137	2153	2173	2127	85943	184291840	00	0.00	N	5	-31
108	20220103	2168	2188	2188	2148	58711	126861450	00	0.00	N	5	-5
109	20211227	2173	2163	2188	2137	92345	201763635	00	0.00	N	2	15
110	20211220	2158	2168	2188	2137	65864	141676010	00	0.00	N	5	-10
111	20211213	2168	2158	2193	2137	110950	239583630	00	0.00	N	2	20
112	20211206	2148	2127	2218	2107	158804	339314895	00	0.00	N	2	11
113	20211129	2137	2178	2188	2117	78495	167297580	00	0.00	N	5	-41
114	20211122	2178	2137	2183	2097	174648	374797280	00	0.00	N	2	61
115	20211115	2117	2137	2148	2097	190027	402956665	00	0.00	N	5	-20
116	20211108	2110	2125	2125	2090	161046	337837210	00	0.00	N	5	-5
117	20211101	2115	2175	2200	2100	138023	292502055	00	0.00	N	5	-60
118	20211025	2175	2200	2220	2135	64192	138965895	00	0.00	N	5	-25
119	20211018	2200	2195	2240	2135	64676	141383385	00	0.00	N	3	0
120	20211012	2200	2175	2345	2090	216989	469185900	00	0.00	N	2	25
121	20211005	2175	2240	2240	2125	104852	226216015	00	0.00	N	5	-35
122	20210927	2210	2310	2310	2170	147145	327205950	00	0.00	N	5	-60
123	20210923	2270	2280	2315	2250	93296	211907580	00	0.00	N	3	0
124	20210913	2270	2315	2315	2185	358126	798899090	00	0.00	N	5	-45
125	20210906	2315	2340	2420	2260	236337	549001845	00	0.00	N	5	-45
126	20210830	2360	2390	2440	2325	293963	695307720	00	0.00	N	5	-45
127	20210823	2405	2375	2585	2370	465694	1139409020	00	0.00	N	2	5
128	20210817	2400	2560	2600	2330	415098	1000049660	00	0.00	N	5	-130
129	20210809	2530	2660	2800	2500	541340	1404605960	00	0.00	N	5	-135
130	20210802	2665	2625	2895	2580	2158957	5977703120	00	0.00	N	2	30
131	20210726	2635	2550	2670	2485	356449	917681955	00	0.00	N	2	105
132	20210719	2530	2785	2785	2500	488903	1271063515	00	0.00	N	5	-235
133	20210712	2765	2980	3055	2705	1475213	4244737575	00	0.00	N	5	-190