KissMeData/242350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230911	42	94	110	40	3424860	235281932	00	0.00	N	5	-49
3	20230904	91	1091	1091	72	2031249	234249901	00	0.00	N	5	-1000
4	20230828	1091	1091	1091	1091	0	0	00	0.00	N	3	0
5	20230821	1091	1091	1091	1091	0	0	00	0.00	N	3	0
6	20230814	1091	1091	1091	1091	0	0	00	0.00	N	3	0
7	20230807	1091	1091	1091	1091	0	0	00	0.00	N	3	0
8	20230731	1091	1091	1091	1091	0	0	00	0.00	N	3	0
9	20230724	1091	1091	1091	1091	0	0	00	0.00	N	3	0
10	20230717	1091	2130	2420	1091	646603	1012910487	00	0.00	N	5	-1359
11	20230710	2450	3490	3860	2450	115081	313528360	00	0.00	N	5	-1040
12	20230703	3490	3865	3865	3415	8493	30591430	00	0.00	N	5	-390
13	20230626	3880	4185	4365	3250	23353	84854915	00	0.00	N	5	-165
14	20230619	4045	4010	4400	3885	15141	60742610	00	0.00	N	5	-230
15	20230612	4275	4370	4450	4120	6291	27044520	00	0.00	N	2	80
16	20230605	4195	4545	4910	3685	14343	59062200	00	0.00	N	5	-445
17	20230530	4640	4465	4640	4250	11917	53766390	00	0.00	N	2	170
18	20230522	4470	4550	4550	4215	4231	18370020	00	0.00	N	5	-10
19	20230515	4480	4650	4650	4240	18055	81496700	00	0.00	N	5	-120
20	20230508	4600	4500	4700	4460	2570	11788865	00	0.00	N	2	110
21	20230502	4490	4465	4685	4255	2633	11808585	00	0.00	N	2	25
22	20230424	4465	4500	4690	3880	6463	27565950	00	0.00	N	5	-225
23	20230417	4690	4990	5460	4135	16081	73203850	00	0.00	N	5	-225
24	20230410	4915	5010	5480	4610	7907	39364705	00	0.00	N	5	-95
25	20230403	5010	5690	5700	4830	11470	57792180	00	0.00	N	5	-230
26	20230327	5240	5490	5700	4530	11694	60254320	00	0.00	N	2	270
27	20230320	4970	4515	5500	4200	24856	115550575	00	0.00	N	2	675
28	20230313	4295	5050	5090	3930	57866	241486140	00	0.00	N	5	-705
29	20230306	5000	5190	5190	4605	169643	744921330	00	0.00	N	3	0
30	20230227	5000	5690	5690	4560	12208	64501085	00	0.00	N	5	-500
31	20230220	5500	4725	5630	4700	81104	416831540	00	0.00	N	2	800
32	20230213	4700	4475	4795	4430	29912	138463155	00	0.00	N	2	255
33	20230206	4445	4190	4445	4005	19430	82975940	00	0.00	N	2	335
34	20230130	4110	4050	4230	4000	15401	62319305	00	0.00	N	5	-140
35	20230125	4250	4200	4370	4165	73403	309060025	00	0.00	N	5	-40
36	20230116	4290	4380	4400	4000	24950	105339455	00	0.00	N	5	-30
37	20230109	4320	3980	4510	3700	12493	49818545	00	0.00	N	2	435
38	20230102	3885	3500	3900	3055	13982	50696865	00	0.00	N	2	35
39	20221226	3850	3775	3995	3350	1803	6522520	00	0.00	N	2	95
40	20221219	3755	3985	4370	3510	3099	11271435	00	0.00	N	5	-230
41	20221212	3985	3515	4360	3515	218	833470	00	0.00	N	2	405
42	20221205	3580	4370	4370	3315	8739	33392395	00	0.00	N	5	-220
43	20221128	3800	3510	3985	3410	34098	121879455	00	0.00	N	3	0
44	20221121	3800	4000	4000	3490	7343	26656215	00	0.00	N	5	-200
45	20221114	4000	4365	4365	3550	2542	9551915	00	0.00	N	3	0
46	20221107	4000	4300	4365	3665	1791	7207580	00	0.00	N	2	160
47	20221031	3840	4340	4340	3580	2983	11545770	00	0.00	N	2	25
48	20221024	3815	3900	4785	3815	11080	43624595	00	0.00	N	5	-180
49	20221017	3995	3700	4395	3500	8375	30085605	00	0.00	N	2	395
50	20221011	3600	4650	4845	3495	43049	162206640	00	0.00	N	5	-900
51	20221004	4500	5000	5400	4500	13616	63538475	00	0.00	N	5	-500
52	20220926	5000	5730	5990	4550	15336	75244045	00	0.00	N	5	-550
53	20220919	5550	5790	5990	4750	14803	75613790	00	0.00	N	5	-40
54	20220913	5590	5730	5990	5300	10770	59938660	00	0.00	N	5	-210
55	20220905	5800	5950	6190	5590	2008	11743290	00	0.00	N	5	-50
56	20220829	5850	6000	6000	5610	5252	30323200	00	0.00	N	5	-140
57	20220822	5990	5950	6180	5700	6886	39794830	00	0.00	N	2	40
58	20220816	5950	6090	6700	5760	4210	24819830	00	0.00	N	3	0
59	20220808	5950	5800	6910	5550	5123	29938880	00	0.00	N	2	50
60	20220801	5900	5740	6300	5650	46766	279038620	00	0.00	N	2	160
61	20220725	5740	6850	6850	5600	3291	18918840	00	0.00	N	5	-220
62	20220718	5960	6380	6380	5400	7083	39941110	00	0.00	N	2	310
63	20220711	5650	5800	5990	5200	12415	65908310	00	0.00	N	2	130
64	20220704	5520	5480	6340	5110	9422	50701280	00	0.00	N	2	40
65	20220627	5480	5500	6660	5400	6054	33916060	00	0.00	N	2	30
66	20220620	5450	6050	6300	5000	62506	334805550	00	0.00	N	5	-600
67	20220613	6050	6020	6400	5850	28590	172439950	00	0.00	N	5	-230
68	20220607	6280	5910	6400	5900	73718	451303780	00	0.00	N	2	420
69	20220530	5860	6000	6000	5510	49922	292961040	00	0.00	N	2	370
70	20220523	5490	5050	5900	5010	9947	53345370	00	0.00	N	2	440
71	20220516	5050	5410	5540	4540	39365	200456190	00	0.00	N	5	-360
72	20220509	5410	5800	6270	4950	94994	493883000	00	0.00	N	5	-480
73	20220502	5890	5330	5990	4900	57271	314436970	00	0.00	N	2	945
74	20220425	4945	3950	4945	3425	139994	609338885	00	0.00	N	2	995
75	20220418	3950	3845	4000	3215	73768	282623390	00	0.00	N	2	75
76	20220411	3875	3900	4100	3700	125986	482266825	00	0.00	N	5	-25
77	20220404	3900	3830	4000	3680	65973	254632130	00	0.00	N	2	70
78	20220328	3830	3785	4000	3220	62340	212895295	00	0.00	N	2	45
79	20220321	3785	3755	3940	3610	39628	149783385	00	0.00	N	5	-115
80	20220314	3900	3995	4400	3700	22299	85620145	00	0.00	N	2	5
81	20220307	3895	3995	3995	3790	6566	25148000	00	0.00	N	2	5
82	20220228	3890	3985	4400	3550	18772	68919810	00	0.00	N	2	95
83	20220221	3795	3900	4445	3250	37224	140889335	00	0.00	N	5	-50
84	20220214	3845	3940	4200	3660	24802	93721570	00	0.00	N	5	-95
85	20220207	3940	3860	4400	3700	38465	146757015	00	0.00	N	2	80
86	20220203	3860	3750	4000	3315	19437	72684105	00	0.00	N	2	75
87	20220124	3785	3985	4005	3415	53157	200868620	00	0.00	N	5	-70
88	20220117	3855	4040	4040	3425	18631	72149270	00	0.00	N	5	-145
89	20220110	4000	4100	4200	3710	14165	55958130	00	0.00	N	5	-295
90	20220103	4295	3500	4680	3500	48004	193073495	00	0.00	N	2	895
91	20211227	3400	4260	4490	3235	157814	613571800	00	0.00	N	5	-320
92	20211220	3720	2650	3720	2330	86624	267801290	00	0.00	N	2	1390
93	20211213	2330	2585	2585	1950	243128	499244835	00	0.00	N	5	-70
94	20211206	2400	1985	2690	1865	47464	108297410	00	0.00	N	2	410
95	20211129	1990	2175	2290	1805	13863	27404460	00	0.00	N	5	-185
96	20211122	2175	2070	2355	1905	32963	68613600	00	0.00	N	2	105
97	20211115	2070	2135	2250	1815	25749	52716245	00	0.00	N	5	-65
98	20211108	2135	2300	2445	1700	30585	65818060	00	0.00	N	5	-105
99	20211101	2240	1500	2240	1440	77855	150118825	00	0.00	N	2	775
100	20211025	1465	1155	1465	975	78276	100088246	00	0.00	N	2	380
101	20211018	1085	1130	1320	1065	20879	25388160	00	0.00	N	3	0
102	20211012	1085	850	1155	850	17027	18330322	00	0.00	N	2	187
103	20211005	898	1040	1040	692	52502	45660834	00	0.00	N	5	-87
104	20210927	985	1235	1290	985	51718	54339281	00	0.00	N	5	-310
105	20210923	1295	1380	1465	1220	11553	14858035	00	0.00	N	5	-85
106	20210913	1380	1550	1835	1095	122221	178004160	00	0.00	N	5	-40
107	20210906	1420	815	1420	815	108100	134469657	00	0.00	N	2	605
108	20210830	815	600	815	533	134687	84562564	00	0.00	N	2	188
109	20210823	627	668	768	536	128095	77144788	00	0.00	N	5	-42
110	20210817	669	698	796	590	15584	9910654	00	0.00	N	5	-30
111	20210809	699	669	731	629	4497	3017953	00	0.00	N	2	30
112	20210802	669	738	738	606	26980	17416329	00	0.00	N	5	-21
113	20210726	690	747	747	575	102747	64037343	00	0.00	N	2	23
114	20210719	667	670	758	634	34157	23248921	00	0.00	N	5	-13
115	20210712	680	798	800	666	13418	9559981	00	0.00	N	5	-39