KissMeData/155900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231113	3130	3130	3130	3130	0	0	00	0.00	N	3	0
3	20231106	3130	3130	3130	3130	0	0	00	0.00	N	3	0
4	20231030	3130	3135	3135	3130	266208	834235185	00	0.00	N	3	0
5	20231023	3130	3125	3140	3120	1322132	4134197910	00	0.00	N	2	5
6	20231016	3125	3010	3150	3005	1184368	3697706980	00	0.00	N	2	115
7	20231010	3010	2995	3015	2995	64056	192449675	00	0.00	N	3	0
8	20231004	3010	2995	3015	2990	32380	97215945	00	0.00	N	2	15
9	20230925	2995	2995	3010	2950	38742	116160520	00	0.00	N	5	-10
10	20230918	3005	3005	3020	2990	105249	315774615	00	0.00	N	3	0
11	20230911	3005	3000	3020	2995	66604	199977690	00	0.00	N	2	10
12	20230904	2995	3000	3000	2980	32788	97913455	00	0.00	N	5	-5
13	20230828	3000	2960	3000	2945	67111	199965520	00	0.00	N	2	40
14	20230821	2960	2900	2960	2895	152766	445999960	00	0.00	N	2	60
15	20230814	2900	2910	2910	2890	181906	526332465	00	0.00	N	5	-10
16	20230807	2910	2885	2910	2885	84246	244458670	00	0.00	N	2	20
17	20230731	2890	2880	2890	2840	117938	338194410	00	0.00	N	2	10
18	20230724	2880	2890	2900	2835	144990	415980010	00	0.00	N	5	-10
19	20230717	2890	2895	2910	2870	200208	576802860	00	0.00	N	5	-5
20	20230710	2895	2880	2910	2855	90364	260915780	00	0.00	N	2	20
21	20230703	2875	2910	2910	2870	44254	127623550	00	0.00	N	5	-5
22	20230626	2880	2875	2895	2840	127682	366298280	00	0.00	N	3	0
23	20230619	2880	2900	2900	2840	93562	268494370	00	0.00	N	5	-5
24	20230612	2885	2895	2910	2875	81223	234678870	00	0.00	N	5	-5
25	20230605	2890	2890	2895	2880	44294	127951235	00	0.00	N	3	0
26	20230530	2890	2885	2890	2875	68078	196126760	00	0.00	N	2	5
27	20230522	2885	2905	2905	2875	75285	216995425	00	0.00	N	5	-15
28	20230515	2900	2900	2900	2875	133199	384399180	00	0.00	N	3	0
29	20230508	2900	2930	2930	2880	111984	325366935	00	0.00	N	5	-30
30	20230502	2930	2930	2940	2910	73894	215984245	00	0.00	N	5	-10
31	20230424	2940	2980	2985	2915	96541	283966535	00	0.00	N	5	-40
32	20230417	2980	2960	3000	2950	115559	342789610	00	0.00	N	2	5
33	20230410	2975	2960	2975	2950	44204	130939100	00	0.00	N	2	15
34	20230403	2960	2900	2970	2850	134455	394554110	00	0.00	N	2	50
35	20230327	2910	2915	2915	2830	140673	407321025	00	0.00	N	5	-5
36	20230320	2915	2875	2920	2875	60623	175424140	00	0.00	N	2	25
37	20230313	2890	2860	2905	2855	251589	723534980	00	0.00	N	5	-5
38	20230306	2895	2995	3015	2860	465966	1360330415	00	0.00	N	5	-110
39	20230227	3005	2960	3020	2955	116101	348804425	00	0.00	N	2	20
40	20230220	2985	2950	3035	2940	117617	349430355	00	0.00	N	2	40
41	20230213	2945	2955	2960	2920	134576	395986220	00	0.00	N	5	-5
42	20230206	2950	2930	2955	2925	119556	351327510	00	0.00	N	2	15
43	20230130	2935	2950	2955	2915	142168	416602395	00	0.00	N	5	-5
44	20230125	2940	2945	2965	2900	71394	209581140	00	0.00	N	5	-15
45	20230116	2955	2950	2960	2930	93345	274807275	00	0.00	N	5	-5
46	20230109	2960	2950	2975	2925	117233	345514275	00	0.00	N	2	15
47	20230102	2945	2955	2965	2920	110146	324118635	00	0.00	N	5	-30
48	20221226	2975	2995	3000	2950	63549	188691085	00	0.00	N	5	-25
49	20221219	3000	3020	3045	2985	59919	179546625	00	0.00	N	5	-20
50	20221212	3020	2985	3030	2985	44471	133232985	00	0.00	N	2	20
51	20221205	3000	3000	3010	2980	55916	167621420	00	0.00	N	5	-20
52	20221128	3020	3035	3045	2985	107018	322567230	00	0.00	N	5	-25
53	20221121	3045	3025	3055	3000	83718	253677625	00	0.00	N	2	20
54	20221114	3025	2925	3045	2925	97914	293874415	00	0.00	N	2	105
55	20221107	2920	3145	3155	2895	425568	1253430540	00	0.00	N	5	-225
56	20221031	3145	3280	3280	3050	128463	411768390	00	0.00	N	5	-135
57	20221024	3280	3270	3300	3265	73990	242943800	00	0.00	N	3	0
58	20221017	3280	3265	3305	3250	70086	229621560	00	0.00	N	2	15
59	20221011	3265	3275	3295	3235	45943	149767420	00	0.00	N	5	-30
60	20221004	3295	3280	3300	3245	48518	159055205	00	0.00	N	2	10
61	20220926	3285	3265	3300	3135	143933	470724085	00	0.00	N	2	20
62	20220919	3265	3240	3265	3210	100872	326474470	00	0.00	N	2	35
63	20220913	3230	3225	3235	3185	74648	239600195	00	0.00	N	2	30
64	20220905	3200	3325	3335	3160	175966	569495270	00	0.00	N	5	-125
65	20220829	3325	3370	3380	3310	136629	456350065	00	0.00	N	5	-45
66	20220822	3370	3365	3395	3365	114038	384830610	00	0.00	N	5	-10
67	20220816	3380	3345	3390	3335	69170	232264550	00	0.00	N	2	35
68	20220808	3345	3345	3355	3330	98245	328302260	00	0.00	N	5	-5
69	20220801	3350	3355	3355	3335	48472	162353120	00	0.00	N	5	-5
70	20220725	3355	3360	3360	3340	131252	439527055	00	0.00	N	3	0
71	20220718	3355	3340	3360	3335	87061	291578555	00	0.00	N	2	15
72	20220711	3340	3340	3350	3315	107329	357989665	00	0.00	N	3	0
73	20220704	3340	3330	3345	3310	87367	291145225	00	0.00	N	2	10
74	20220627	3330	3330	3345	3290	66474	221439935	00	0.00	N	3	0
75	20220620	3330	3355	3365	3290	132226	439744285	00	0.00	N	5	-25
76	20220613	3355	3330	3360	3325	77485	258871805	00	0.00	N	2	10
77	20220607	3345	3330	3355	3325	92412	309023155	00	0.00	N	2	25
78	20220530	3320	3310	3330	3280	77106	255197920	00	0.00	N	2	15
79	20220523	3305	3250	3320	3250	186155	614715170	00	0.00	N	2	15
80	20220516	3290	3205	3300	3195	148589	485069775	00	0.00	N	2	65
81	20220509	3225	3245	3290	3120	244544	780692750	00	0.00	N	5	-30
82	20220502	3255	3250	3305	3245	31166	101800105	00	0.00	N	2	5
83	20220425	3250	3285	3305	3220	132839	433009545	00	0.00	N	5	-25
84	20220418	3275	3285	3300	3265	87384	286768590	00	0.00	N	2	5
85	20220411	3270	3225	3280	3200	147597	479471795	00	0.00	N	2	55
86	20220404	3215	3195	3220	3130	107192	340545200	00	0.00	N	2	10
87	20220328	3205	3280	3280	3090	236416	746567230	00	0.00	N	5	-70
88	20220321	3275	3225	3290	3220	153786	502551955	00	0.00	N	2	55
89	20220314	3220	3180	3220	3160	86002	274838160	00	0.00	N	2	45
90	20220307	3175	3140	3175	3110	125965	396887995	00	0.00	N	2	35
91	20220228	3140	3110	3205	3090	189024	597026740	00	0.00	N	2	30
92	20220221	3110	3100	3130	3075	128093	398155170	00	0.00	N	2	10
93	20220214	3100	3095	3120	3030	217107	669557120	00	0.00	N	2	15
94	20220207	3085	3060	3125	3050	154267	474280665	00	0.00	N	2	20
95	20220203	3065	3015	3065	3000	99282	300669840	00	0.00	N	2	60
96	20220124	3005	3005	3040	2970	179931	539864270	00	0.00	N	5	-5
97	20220117	3010	3000	3035	2970	162200	485710260	00	0.00	N	2	20
98	20220110	2990	2980	3020	2970	136268	407312955	00	0.00	N	2	10
99	20220103	2980	2965	2990	2945	152280	451680190	00	0.00	N	2	15
100	20211227	2965	2950	2985	2940	148698	440395575	00	0.00	N	2	10
101	20211220	2955	2955	2970	2940	129777	383739095	00	0.00	N	3	0
102	20211213	2955	2960	2980	2945	129025	382260990	00	0.00	N	5	-5
103	20211206	2960	2930	2990	2930	126341	374111005	00	0.00	N	5	-15
104	20211129	2975	2970	3015	2905	193758	574456800	00	0.00	N	5	-25
105	20211122	3000	3045	3090	3000	137452	418466715	00	0.00	N	5	-30
106	20211115	3030	3060	3125	3005	139217	426776975	00	0.00	N	5	-30
107	20211108	3060	3075	3145	2970	442447	1341996400	00	0.00	N	5	-15
108	20211101	3075	3175	3195	3030	262704	821824030	00	0.00	N	5	-85
109	20211025	3160	3150	3235	2990	419783	1325080565	00	0.00	N	2	25
110	20211018	3135	3020	3135	3020	379582	1174075370	00	0.00	N	2	95
111	20211012	3040	2995	3085	2985	380128	1157873880	00	0.00	N	2	55
112	20211005	2985	2920	3000	2835	315303	929038850	00	0.00	N	2	65
113	20210927	2920	2845	3040	2845	554024	1619776695	00	0.00	N	2	70
114	20210923	2850	2830	2860	2780	212299	603275905	00	0.00	N	2	30
115	20210913	2820	2770	2825	2765	167705	467127380	00	0.00	N	2	40
116	20210906	2780	2785	2900	2755	137538	381936825	00	0.00	N	5	-5
117	20210830	2785	2790	2800	2760	80564	224428210	00	0.00	N	5	-5
118	20210823	2790	2770	2795	2750	153255	427308635	00	0.00	N	2	30
119	20210817	2760	2780	2780	2740	123492	340013950	00	0.00	N	5	-20
120	20210809	2780	2745	2785	2740	81244	223998870	00	0.00	N	2	10
121	20210802	2770	2780	2800	2730	113464	313651865	00	0.00	N	5	-10
122	20210726	2780	2810	2810	2745	94175	260338895	00	0.00	N	2	20
123	20210719	2760	2750	2815	2745	199530	553960805	00	0.00	N	5	-20
124	20210712	2780	2725	2785	2720	89051	245337105	00	0.00	N	2	55