KissMeData/377630/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231218	2030	2020	2040	2015	820434	1661654860	00	0.00	N	2	10
3	20231211	2020	2040	2100	2020	881502	1789777240	00	0.00	N	5	-25
4	20231204	2045	2300	2390	2035	353335	747981425	00	0.00	N	5	-200
5	20231127	2245	2200	2280	2145	301777	665657135	00	0.00	N	2	45
6	20231120	2200	2220	2260	2145	166963	364572810	00	0.00	N	2	25
7	20231113	2175	2450	2475	2140	400009	888923770	00	0.00	N	5	-280
8	20231106	2455	2600	2675	2455	248355	639805970	00	0.00	N	5	-175
9	20231030	2630	2615	2740	2515	327907	853931810	00	0.00	N	5	-30
10	20231023	2660	3260	3380	2535	2085482	5969397805	00	0.00	N	5	-465
11	20231016	3125	2660	3690	2515	9042825	29364276765	00	0.00	N	2	465
12	20231010	2660	2770	2770	2550	56583	152397035	00	0.00	N	5	-110
13	20231004	2770	2890	2980	2665	39063	108644520	00	0.00	N	5	-160
14	20230925	2930	2950	3095	2855	28181	82400115	00	0.00	N	5	-45
15	20230918	2975	3305	3345	2915	101633	315646085	00	0.00	N	5	-330
16	20230911	3305	3325	3380	3270	85433	282231715	00	0.00	N	5	-50
17	20230904	3355	3445	3690	3270	242584	842058745	00	0.00	N	5	-95
18	20230828	3450	3440	3550	3335	129121	443181570	00	0.00	N	2	100
19	20230821	3350	3360	3565	3315	119756	406219620	00	0.00	N	5	-100
20	20230814	3450	3410	3590	3330	60438	207859845	00	0.00	N	5	-100
21	20230807	3550	3595	3600	3390	126429	442653475	00	0.00	N	2	45
22	20230731	3505	3525	3755	3425	213972	763696770	00	0.00	N	5	-95
23	20230724	3600	3930	3960	3350	304815	1104014305	00	0.00	N	5	-330
24	20230717	3930	3955	4110	3910	312414	1239346055	00	0.00	N	5	-15
25	20230710	3945	3920	4300	3880	708591	2855201600	00	0.00	N	2	20
26	20230703	3925	3990	4720	3800	2183377	9394426185	00	0.00	N	5	-75
27	20230626	4000	3995	4440	3860	1199737	5011169890	00	0.00	N	2	10
28	20230619	3990	4150	4435	3925	1117556	4688892760	00	0.00	N	5	-160
29	20230612	4150	4060	4870	3775	3378344	14644039820	00	0.00	N	2	60
30	20230605	4090	4100	4580	4030	1890320	8115198390	00	0.00	N	2	55
31	20230530	4035	4230	4960	4035	2580889	11669923100	00	0.00	N	5	-200
32	20230522	4235	3365	5400	3300	10428212	49649899090	00	0.00	N	2	875
33	20230515	3360	3450	3595	3245	167612	561615220	00	0.00	N	5	-175
34	20230508	3535	3600	3755	3535	104398	380496770	00	0.00	N	5	-160
35	20230502	3695	3960	3960	3655	107140	401416090	00	0.00	N	5	-165
36	20230424	3860	4090	4090	3850	157226	623019480	00	0.00	N	5	-230
37	20230417	4090	4425	4460	4040	315462	1324823485	00	0.00	N	5	-335
38	20230410	4425	4605	4605	4210	217674	956550800	00	0.00	N	5	-195
39	20230403	4620	4705	4845	4580	202210	946924800	00	0.00	N	5	-155
40	20230327	4775	4700	4930	4530	211677	1005879625	00	0.00	N	2	90
41	20230320	4685	4725	4960	4595	187019	884408165	00	0.00	N	5	-140
42	20230313	4825	4800	5170	4745	232677	1139904755	00	0.00	N	5	-50
43	20230306	4875	5030	5110	4795	231059	1144450905	00	0.00	N	5	-145
44	20230227	5020	5370	5590	4980	617837	3256781700	00	0.00	N	5	-330
45	20230220	5350	5040	5800	5000	2120234	11462281960	00	0.00	N	2	310
46	20230213	5040	5150	5530	4950	1781084	9368909425	00	0.00	N	2	30
47	20230206	5010	5090	5090	4800	231115	1154525535	00	0.00	N	5	-80
48	20230130	5090	5120	5180	5020	294235	1496957160	00	0.00	N	2	10
49	20230125	5080	5060	5110	5010	157228	794730240	00	0.00	N	2	30
50	20230116	5050	5140	5200	4985	290233	1470369650	00	0.00	N	5	-110
51	20230109	5160	5450	6130	5030	3577520	20300002370	00	0.00	N	2	205
52	20230102	4955	4710	5100	4535	248749	1196289085	00	0.00	N	2	225
53	20221226	4730	5070	5120	4655	220608	1078070845	00	0.00	N	5	-360
54	20221219	5090	5360	5690	5070	366897	1965203320	00	0.00	N	5	-320
55	20221212	5410	5500	5610	5360	224824	1225137640	00	0.00	N	5	-100
56	20221205	5510	6060	6060	5280	322606	1839588020	00	0.00	N	5	-430
57	20221128	5940	6010	6060	5800	372129	2204152040	00	0.00	N	5	-20
58	20221121	5960	6100	6190	5940	407011	2461845630	00	0.00	N	5	-140
59	20221114	6100	6130	6780	6000	1472641	9293070220	00	0.00	N	5	-10
60	20221107	6110	6050	6180	5940	651073	3947213060	00	0.00	N	2	160
61	20221031	5950	5990	6150	5790	811956	4833063760	00	0.00	N	2	50
62	20221024	5900	6010	7550	5790	9300710	63301197860	00	0.00	N	2	90
63	20221017	5810	5500	6170	5350	1092852	6401499380	00	0.00	N	2	260
64	20221011	5550	5880	6150	5350	836631	4733373280	00	0.00	N	5	-560
65	20221004	6110	6270	6700	5880	2263026	14149528990	00	0.00	N	2	340
66	20220926	5770	8480	9240	5580	7427641	59777499470	00	0.00	N	5	-2210
67	20220919	7980	7620	9040	7200	10847159	88571161200	00	0.00	N	2	540
68	20220913	7440	7270	7580	6930	1731339	12753749590	00	0.00	N	2	270
69	20220905	7170	7290	7440	6820	1121612	8104968480	00	0.00	N	5	-130
70	20220829	7300	7050	7690	7010	1950260	14474395330	00	0.00	N	2	10
71	20220822	7290	7350	7590	7060	1628805	11938046820	00	0.00	N	5	-160
72	20220816	7450	8070	8350	7430	2509166	19715287460	00	0.00	N	5	-620
73	20220808	8070	8300	9860	7940	30698712	273653993020	00	0.00	N	5	-290
74	20220801	8360	6880	9000	6650	22856552	183925948150	00	0.00	N	2	1440
75	20220725	6920	6360	7070	6290	5389239	36117813300	00	0.00	N	2	580
76	20220718	6340	6310	7100	6190	9025725	59802990310	00	0.00	N	2	60
77	20220711	6280	6060	7940	5650	26703258	187875283060	00	0.00	N	2	260
78	20220704	6020	5900	7150	5720	13945212	91613401120	00	0.00	N	2	30
79	20220627	5990	6330	7470	5860	5511534	36592565280	00	0.00	N	5	-260
80	20220620	6250	7270	8780	5730	21253262	162462841630	00	0.00	N	5	-1050
81	20220613	7300	6810	8550	6550	30391804	236564192300	00	0.00	N	2	300
82	20220607	7000	8010	9150	6870	19159046	152234210970	00	0.00	N	5	-1160
83	20220530	8160	4830	8160	4805	16838348	117058966105	00	0.00	N	2	3340
84	20220523	4820	4700	5700	4700	3229926	16798414810	00	0.00	N	2	25
85	20220516	4795	4685	4920	4555	283312	1340579565	00	0.00	N	2	90
86	20220509	4705	5170	5200	4550	642215	3114904435	00	0.00	N	5	-495
87	20220502	5200	5120	5770	5100	2536318	13671206690	00	0.00	N	2	40
88	20220425	5160	5370	5800	5040	2730961	14801902270	00	0.00	N	5	-310
89	20220418	5470	5330	6220	5100	5784302	33286543010	00	0.00	N	2	210
90	20220411	5260	6060	6530	5230	4549157	27203367040	00	0.00	N	5	-800
91	20220404	6060	5630	7070	5290	18626579	117766190850	00	0.00	N	2	400
92	20220328	5660	5540	5950	5290	2892627	16113088330	00	0.00	N	2	140
93	20220321	5520	7000	8100	5450	19058698	130748515510	00	0.00	N	5	-940
94	20220314	6460	3905	6460	3800	10955834	59651479955	00	0.00	N	2	2490
95	20220307	3970	4080	4080	3890	83456	329066195	00	0.00	N	5	-70
96	20220228	4040	3940	4140	3940	68069	274501685	00	0.00	N	2	60
97	20220221	3980	4070	4215	3915	158389	643886025	00	0.00	N	5	-200
98	20220214	4180	4380	4430	4000	192495	810207040	00	0.00	N	5	-250
99	20220207	4430	4465	4730	4375	317304	1435412665	00	0.00	N	5	-20
100	20220203	4450	4355	4590	4355	96832	432648395	00	0.00	N	2	20
101	20220124	4430	4760	4910	4250	424473	1948114700	00	0.00	N	5	-385
102	20220117	4815	5170	5570	4690	1915894	9567436210	00	0.00	N	2	75
103	20220110	4740	4650	5460	4650	2845536	14310753620	00	0.00	N	5	-20
104	20220103	4760	4850	5190	4705	795156	3902089685	00	0.00	N	5	-70
105	20211227	4830	4665	5500	4610	1807245	9256009840	00	0.00	N	2	160
106	20211220	4670	4850	5300	4500	2155197	10669049145	00	0.00	N	5	-315
107	20211213	4985	4765	5850	4490	6532250	34080057595	00	0.00	N	2	185
108	20211206	4800	4170	5510	4150	4574998	23321703160	00	0.00	N	2	590
109	20211129	4210	4470	4600	3850	400564	1674233315	00	0.00	N	5	-410
110	20211122	4620	4895	4945	4580	612429	2893394550	00	0.00	N	5	-410
111	20211115	5030	4750	6000	4715	2507400	13828286175	00	0.00	N	2	280
112	20211108	4750	5420	5430	4650	326320	1639413590	00	0.00	N	5	-660
113	20211101	5410	5700	5780	5390	304368	1707432980	00	0.00	N	5	-300
114	20211025	5710	5830	5930	5680	318343	1847220620	00	0.00	N	5	-140
115	20211018	5850	5900	6150	5780	800372	4740281290	00	0.00	N	5	-50
116	20211012	5900	5690	6900	5510	1876924	11754549920	00	0.00	N	2	210
117	20211005	5690	6100	6140	5510	503086	2943653460	00	0.00	N	5	-260
118	20210927	5950	6070	6950	5800	3726287	23928469220	00	0.00	N	5	-120
119	20210923	6070	6370	6400	6060	180892	1117613550	00	0.00	N	5	-300
120	20210913	6370	6480	6820	6310	1822226	11929650650	00	0.00	N	5	-50
121	20210906	6420	6970	7190	6220	1872750	12706240570	00	0.00	N	5	-540
122	20210830	6960	7510	8000	6710	6482579	48022050230	00	0.00	N	5	-260
123	20210823	7220	5600	8450	5390	16751128	127430758980	00	0.00	N	2	1600
124	20210817	5620	6330	6840	5600	1181391	7444855290	00	0.00	N	5	-960
125	20210809	6580	7550	7570	6440	751717	5279142260	00	0.00	N	5	-980
126	20210802	7560	7650	7820	7420	1207918	9183486290	00	0.00	N	5	-80
127	20210726	7640	7600	8900	7500	9175132	75579690540	00	0.00	N	2	100
128	20210719	7540	8480	8700	7450	5550595	44833115060	00	0.00	N	5	-640
129	20210712	8180	7540	8850	7000	10393596	84539191110	00	0.00	N	2	680