KissMeData/185190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	899	899	899	756	298	228445	00	0.00	N	5	-1
3	20241104	900	989	989	841	11	9310	00	0.00	N	5	-97
4	20241028	997	900	1000	839	269	241920	00	0.00	N	5	-1
5	20241021	998	900	998	800	2954	2368398	00	0.00	N	2	98
6	20241014	900	890	900	850	41	36399	00	0.00	N	2	10
7	20241007	890	890	890	890	0	0	00	0.00	N	5	-9
8	20240930	899	766	899	766	2	1665	00	0.00	N	5	-1
9	20240923	900	900	900	899	1	900	00	0.00	N	3	0
10	20240919	900	900	900	900	0	0	00	0.00	N	3	0
11	20240909	900	845	913	845	42	35613	00	0.00	N	5	-94
12	20240902	994	999	999	732	1819	1548360	00	0.00	N	5	-6
13	20240826	1000	950	1100	900	46	45770	00	0.00	N	2	10
14	20240819	990	899	990	899	242	238510	00	0.00	N	2	91
15	20240812	899	998	999	850	1612	1377008	00	0.00	N	5	-101
16	20240805	1000	979	1000	816	353	288600	00	0.00	N	2	21
17	20240729	979	1000	1000	939	352	349749	00	0.00	N	2	39
18	20240722	940	998	1000	842	52	44099	00	0.00	N	5	-59
19	20240715	999	999	999	948	2	1998	00	0.00	N	2	51
20	20240708	948	984	984	948	7	6852	00	0.00	N	5	-41
21	20240701	989	979	999	979	101	99899	00	0.00	N	2	10
22	20240624	979	999	999	979	0	0	00	0.00	N	5	-21
23	20240617	1000	989	1000	988	3	2989	00	0.00	N	2	31
24	20240610	969	999	1139	969	9	8952	00	0.00	N	3	0
25	20240603	969	990	1000	843	1405	1294429	00	0.00	N	5	-21
26	20240527	990	1039	1100	871	20392	20708794	00	0.00	N	5	-109
27	20240520	1099	998	1100	900	2278	2207174	00	0.00	N	5	-1
28	20240513	1100	1084	1244	900	15	15392	00	0.00	N	2	1
29	20240507	1099	1000	1150	901	57	53257	00	0.00	N	2	99
30	20240429	1000	1200	1200	1000	510	555639	00	0.00	N	5	-90
31	20240422	1090	1100	1200	1090	1017	1109240	00	0.00	N	5	-116
32	20240415	1206	980	1206	980	73	71946	00	0.00	N	2	207
33	20240408	999	999	999	999	8	7992	00	0.00	N	5	-1
34	20240401	1000	1030	1100	900	19	19550	00	0.00	N	5	-30
35	20240325	1030	1098	1100	940	3120	3407860	00	0.00	N	5	-68
36	20240318	1098	1050	1098	1050	1	1098	00	0.00	N	2	48
37	20240311	1050	1030	1099	1000	965	965672	00	0.00	N	5	-38
38	20240304	1088	908	1098	908	12266	12689402	00	0.00	N	2	50
39	20240226	1038	1060	1060	902	8111	8411919	00	0.00	N	5	-22
40	20240219	1060	1100	1100	990	214	213280	00	0.00	N	5	-20
41	20240213	1080	1009	1080	1009	379	386772	00	0.00	N	5	-18
42	20240205	1098	1078	1200	950	18870	21182266	00	0.00	N	2	18
43	20240129	1080	1000	1100	1000	19125	19365360	00	0.00	N	5	-18
44	20240122	1098	974	1100	900	3	3100	00	0.00	N	2	123
45	20240115	975	979	979	975	20	19500	00	0.00	N	5	-4
46	20240108	979	999	999	979	151	147951	00	0.00	N	5	-21
47	20240102	1000	1100	1200	935	15006	14236505	00	0.00	N	3	0
48	20231226	1000	1000	1000	1000	70	70000	00	0.00	N	5	-145
49	20231218	1145	1145	1145	1100	20	22450	00	0.00	N	3	0
50	20231211	1145	999	1148	990	21417	24251990	00	0.00	N	2	147
51	20231204	998	900	999	900	11	9999	00	0.00	N	2	79
52	20231127	919	900	1000	850	194	167048	00	0.00	N	2	70
53	20231120	849	899	998	849	1795	1524664	00	0.00	N	2	1
54	20231113	848	950	997	755	2448	2034269	00	0.00	N	5	-102
55	20231106	950	940	1000	940	59	55520	00	0.00	N	2	10
56	20231030	940	945	945	940	2	1880	00	0.00	N	5	-5
57	20231023	945	945	945	945	11	10395	00	0.00	N	3	0
58	20231016	945	945	945	945	12	11340	00	0.00	N	3	0
59	20231010	945	944	945	944	8	7559	00	0.00	N	3	0
60	20231004	945	949	949	945	1	949	00	0.00	N	5	-5
61	20230925	950	990	990	902	1881	1786902	00	0.00	N	5	-40
62	20230918	990	949	990	949	514	487940	00	0.00	N	2	40
63	20230911	950	1000	1000	850	16524	15028454	00	0.00	N	5	-40
64	20230904	990	995	1000	990	2224	2216885	00	0.00	N	5	-5
65	20230828	995	1000	1000	995	231	229845	00	0.00	N	5	-5
66	20230821	1000	1000	1000	900	7321	6751369	00	0.00	N	3	0
67	20230814	1000	1000	1150	900	112	116400	00	0.00	N	3	0
68	20230807	1000	1000	1000	1000	5	5000	00	0.00	N	3	0
69	20230731	1000	1000	1000	1000	10008	10008000	00	0.00	N	3	0
70	20230724	1000	1050	1050	1000	63	63000	00	0.00	N	5	-50
71	20230717	1050	1000	1100	999	5687	5689600	00	0.00	N	2	50
72	20230710	1000	880	1000	790	4242	4163312	00	0.00	N	2	120
73	20230703	880	900	1000	800	13482	11352351	00	0.00	N	5	-119
74	20230626	999	999	999	998	330	329625	00	0.00	N	3	0
75	20230619	999	1000	1099	999	495	494797	00	0.00	N	5	-1
76	20230612	1000	1000	1098	999	217	216992	00	0.00	N	3	0
77	20230605	1000	1000	1000	888	1383	1375056	00	0.00	N	3	0
78	20230530	1000	999	1100	999	52	52092	00	0.00	N	2	1
79	20230522	999	1000	1100	999	2025	2025998	00	0.00	N	5	-1
80	20230515	1000	1000	1150	1000	26	27150	00	0.00	N	2	1
81	20230508	999	1095	1100	900	891	900280	00	0.00	N	5	-97
82	20230502	1096	1099	1099	1096	11	12073	00	0.00	N	2	18
83	20230424	1078	1200	1200	880	12389	12238206	00	0.00	N	5	-22
84	20230417	1100	1100	1300	978	11335	11799581	00	0.00	N	2	70
85	20230410	1030	1200	1200	930	2704	2596095	00	0.00	N	5	-50
86	20230403	1080	1100	1200	1040	45	49640	00	0.00	N	2	30
87	20230327	1050	1190	1190	1020	2107	2168110	00	0.00	N	5	-148
88	20230320	1198	1199	1200	1198	2002	2398398	00	0.00	N	5	-1
89	20230313	1199	1200	1200	1195	12	14390	00	0.00	N	3	0
90	20230306	1199	1263	1263	1021	721	792807	00	0.00	N	2	100
91	20230227	1099	1099	1099	1099	7	7693	00	0.00	N	3	0
92	20230220	1099	1000	1100	940	727	715515	00	0.00	N	3	0
93	20230213	1099	1100	1299	810	8263	7740195	00	0.00	N	5	-49
94	20230206	1148	1000	1150	1000	234	266350	00	0.00	N	2	178
95	20230130	970	1245	1245	860	23671	22114043	00	0.00	N	5	-130
96	20230125	1100	1145	1150	900	2205	2022992	00	0.00	N	5	-50
97	20230116	1150	1190	1200	1150	2	2390	00	0.00	N	3	0
98	20230109	1150	1140	1200	1140	3	3525	00	0.00	N	5	-30
99	20230102	1180	1200	1200	1150	4	4750	00	0.00	N	2	60
100	20221226	1120	1150	1190	1120	6877	7738415	00	0.00	N	2	110
101	20221219	1010	1180	1200	1010	65	77000	00	0.00	N	5	-175
102	20221212	1185	1250	1300	1020	10797	12006730	00	0.00	N	5	-100
103	20221205	1285	1300	1300	1250	2	2590	00	0.00	N	2	95
104	20221128	1190	1295	1300	1190	1	1300	00	0.00	N	5	-110
105	20221121	1300	1295	1390	1295	2	2690	00	0.00	N	2	5
106	20221114	1295	1295	1300	1110	24	28290	00	0.00	N	2	20
107	20221107	1275	1200	1300	1200	12	14600	00	0.00	N	2	75
108	20221031	1200	1200	1200	1200	0	0	00	0.00	N	3	0
109	20221024	1200	1250	1250	1100	15584	17401295	00	0.00	N	5	-50
110	20221017	1250	1200	1250	1200	9452	11342450	00	0.00	N	2	50
111	20221011	1200	1400	1500	1150	13303	15961610	00	0.00	N	5	-280
112	20221004	1480	1495	1495	1480	0	0	00	0.00	N	5	-20
113	20220926	1500	1470	1600	1400	9	13440	00	0.00	N	2	30
114	20220919	1470	1405	1490	1405	2	2980	00	0.00	N	2	65
115	20220913	1405	1500	1600	1400	315	463350	00	0.00	N	5	-105
116	20220905	1510	1425	1530	1420	63	90750	00	0.00	N	2	95
117	20220829	1415	1440	1650	1410	4883	7388130	00	0.00	N	5	-80
118	20220822	1495	1465	1495	1300	17427	23102610	00	0.00	N	2	25
119	20220816	1470	1465	1470	1450	28094	41107375	00	0.00	N	2	115
120	20220808	1355	1430	1430	1300	16097	22161705	00	0.00	N	5	-125
121	20220801	1480	1599	1600	1360	7992	11015960	00	0.00	N	5	-119
122	20220725	1599	1599	1599	1599	0	0	00	0.00	N	3	0
123	20220718	1599	1599	1599	1599	0	0	00	0.00	N	3	0
124	20220711	1599	1561	1604	1245	44961	63120905	00	0.00	N	2	80
125	20220704	1519	1205	1519	1166	12489	16306550	00	0.00	N	2	200
126	20220627	1319	1243	1321	1162	6077	7497875	00	0.00	N	2	80
127	20220620	1239	1235	1243	1162	17051	20447830	00	0.00	N	2	2
128	20220613	1237	1249	1361	1122	13108	16016960	00	0.00	N	5	-86
129	20220607	1323	1283	1399	1104	61708	79489460	00	0.00	N	5	-78
130	20220530	1401	1243	1483	1243	52417	71738490	00	0.00	N	2	158
131	20220523	1243	1122	1393	1122	17489	22402345	00	0.00	N	2	81
132	20220516	1162	1162	1329	1048	22019	27198145	00	0.00	N	3	0
133	20220509	1162	1150	1319	1082	5483	6238780	00	0.00	N	2	12
134	20220502	1150	1122	1162	1044	8218	9094335	00	0.00	N	5	-12
135	20220425	1162	1178	1341	1086	5873	6888295	00	0.00	N	5	-20
136	20220418	1182	1162	1435	1082	168697	206002070	00	0.00	N	2	20
137	20220411	1162	982	1198	982	58449	61448585	00	0.00	N	2	124
138	20220404	1038	1000	1038	928	31037	30100615	00	0.00	N	2	46
139	20220328	992	1002	1042	936	34189	32993160	00	0.00	N	5	-10
140	20220321	1002	998	1106	922	26985	26971990	00	0.00	N	3	0
141	20220314	1002	1002	1082	962	30096	29980430	00	0.00	N	5	-76
142	20220307	1078	1042	1078	1038	100	107480	00	0.00	N	2	44
143	20220228	1034	922	1082	900	22681	21728840	00	0.00	N	2	72
144	20220221	962	990	1132	922	1603	1597895	00	0.00	N	5	-40
145	20220214	1002	1002	1042	922	1976	1860820	00	0.00	N	3	0
146	20220207	1002	1002	1042	922	322	325500	00	0.00	N	2	40
147	20220203	962	954	1002	954	5962	5690900	00	0.00	N	3	0
148	20220124	962	1002	1002	882	17364	15756250	00	0.00	N	5	-40
149	20220117	1002	954	1002	922	12399	11703200	00	0.00	N	2	44
150	20220110	958	996	996	922	30906	29271840	00	0.00	N	5	-80
151	20220103	1038	799	1042	797	72433	67304265	00	0.00	N	2	239
152	20211227	799	802	840	761	8827	6776485	00	0.00	N	3	0
153	20211220	799	842	842	721	16841	13113655	00	0.00	N	5	-43
154	20211213	842	880	880	802	60	51585	00	0.00	N	5	-40
155	20211206	882	830	882	830	53	48200	00	0.00	N	2	50
156	20211129	832	852	852	741	2587	1929425	00	0.00	N	5	-24
157	20211122	856	882	882	842	8817	7711230	00	0.00	N	5	-22
158	20211115	878	878	882	802	1587	1321860	00	0.00	N	2	6
159	20211108	872	840	882	840	322	281910	00	0.00	N	2	38
160	20211101	834	838	842	761	1356	1133520	00	0.00	N	5	-4
161	20211025	838	882	882	802	255	206390	00	0.00	N	5	-4
162	20211018	842	932	962	802	16112	13247565	00	0.00	N	5	-62
163	20211012	904	914	956	882	388	354175	00	0.00	N	5	-26
164	20211005	930	962	962	930	16	16605	00	0.00	N	2	16
165	20210927	914	960	960	802	823	704190	00	0.00	N	5	-36
166	20210923	950	789	960	789	7966	6366675	00	0.00	N	2	28
167	20210913	922	880	950	822	1289	1092055	00	0.00	N	2	40
168	20210906	882	818	962	799	11361	9332495	00	0.00	N	5	-36
169	20210830	918	998	998	842	22932	22186945	00	0.00	N	2	2
170	20210823	916	960	960	812	62050	55027945	00	0.00	N	2	34
171	20210817	882	1012	1116	844	92069	86119255	00	0.00	N	5	-238
172	20210809	1120	1036	1120	1002	13501	14506130	00	0.00	N	2	86
173	20210802	1034	982	1082	904	30802	29371520	00	0.00	N	2	52
174	20210726	982	962	1102	868	42993	41272390	00	0.00	N	2	24
175	20210719	958	982	1080	902	69006	66929000	00	0.00	N	2	34
176	20210712	924	932	1030	906	51195	50495205	00	0.00	N	5	-8