KissMeData/367340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230710	2055	2050	2060	2050	304789	626484725	00	0.00	N	2	5
3	20230703	2050	2055	2060	2045	834048	1709941255	00	0.00	N	5	-5
4	20230626	2055	2060	2060	2055	109270	224571450	00	0.00	N	5	-5
5	20230619	2060	2055	2075	2050	194632	400489345	00	0.00	N	2	10
6	20230612	2050	2055	2060	2050	233830	480374685	00	0.00	N	5	-10
7	20230605	2060	2055	2060	2050	141600	290838250	00	0.00	N	2	5
8	20230530	2055	2060	2060	2050	82995	170463995	00	0.00	N	5	-5
9	20230522	2060	2060	2065	2050	123361	253528870	00	0.00	N	3	0
10	20230515	2060	2060	2065	2050	40616	83614065	00	0.00	N	3	0
11	20230508	2060	2055	2060	2040	158294	324512840	00	0.00	N	2	5
12	20230502	2055	2055	2075	2050	27372	56160070	00	0.00	N	5	-15
13	20230424	2070	2075	2100	2045	123148	253183885	00	0.00	N	2	10
14	20230417	2060	2050	2150	2045	142647	293060065	00	0.00	N	5	-10
15	20230410	2070	2085	2090	2030	47041	96499590	00	0.00	N	2	10
16	20230403	2060	2095	2125	2045	65369	136215245	00	0.00	N	5	-25
17	20230327	2085	2100	2110	2065	11874	24719925	00	0.00	N	2	20
18	20230320	2065	2075	2125	2055	76078	159572620	00	0.00	N	5	-10
19	20230313	2075	2050	2080	2045	73797	152076125	00	0.00	N	2	25
20	20230306	2050	2055	2065	2045	45345	93030525	00	0.00	N	5	-5
21	20230227	2055	2055	2060	2040	9886	20251505	00	0.00	N	3	0
22	20230220	2055	2050	2060	2035	31939	65428060	00	0.00	N	2	10
23	20230213	2045	2020	2055	2020	48447	98540080	00	0.00	N	2	15
24	20230206	2030	2020	2030	2000	115432	232995370	00	0.00	N	3	0
25	20230130	2030	2020	2030	2015	23981	48489790	00	0.00	N	2	5
26	20230125	2025	2020	2025	2010	72391	145973155	00	0.00	N	2	5
27	20230116	2020	2025	2030	2005	39838	80253015	00	0.00	N	3	0
28	20230109	2020	2010	2025	2005	52397	105491755	00	0.00	N	2	5
29	20230102	2015	2025	2025	2000	57427	115235400	00	0.00	N	3	0
30	20221226	2015	2000	2020	2000	27611	55258045	00	0.00	N	3	0
31	20221219	2015	2020	2035	2000	14634	29441255	00	0.00	N	5	-5
32	20221212	2020	2005	2020	1990	77734	155048915	00	0.00	N	3	0
33	20221205	2020	1990	2020	1990	161549	323076445	00	0.00	N	2	10
34	20221128	2010	2025	2025	1990	36246	72452180	00	0.00	N	5	-15
35	20221121	2025	2025	2025	2000	5538	11118245	00	0.00	N	3	0
36	20221114	2025	2025	2025	2010	21703	43832105	00	0.00	N	2	5
37	20221107	2020	2025	2025	2000	81178	162464560	00	0.00	N	2	5
38	20221031	2015	2020	2025	2000	43792	87869705	00	0.00	N	3	0
39	20221024	2015	2030	2035	2000	56457	113381895	00	0.00	N	5	-5
40	20221017	2020	2055	2110	2015	99492	202019915	00	0.00	N	5	-35
41	20221011	2055	2080	2120	2035	44737	92020305	00	0.00	N	5	-55
42	20221004	2110	2125	2145	2100	16233	34180035	00	0.00	N	5	-30
43	20220926	2140	2140	2175	2105	6329	13449475	00	0.00	N	5	-20
44	20220919	2160	2130	2180	2130	120614	260429410	00	0.00	N	2	35
45	20220913	2125	2105	2130	2090	30171	63452540	00	0.00	N	2	20
46	20220905	2105	2120	2130	2105	7200	15240220	00	0.00	N	5	-15
47	20220829	2120	2115	2130	2090	8406	17642160	00	0.00	N	2	10
48	20220822	2110	2105	2120	2095	7958	16713965	00	0.00	N	3	0
49	20220816	2110	2125	2130	2095	9036	18987920	00	0.00	N	5	-5
50	20220808	2115	2110	2135	2100	13627	28654785	00	0.00	N	2	5
51	20220801	2110	2135	2135	2090	65766	137994215	00	0.00	N	5	-25
52	20220725	2135	2145	2150	2115	40996	87602840	00	0.00	N	5	-5
53	20220718	2140	2130	2145	2125	62563	133344865	00	0.00	N	5	-5
54	20220711	2145	2135	2145	2105	66285	141394140	00	0.00	N	2	10
55	20220704	2135	2140	2140	2110	29520	62852400	00	0.00	N	5	-5
56	20220627	2140	2135	2145	2090	73274	154713155	00	0.00	N	2	25
57	20220620	2115	2150	2150	2100	83236	176130800	00	0.00	N	5	-35
58	20220613	2150	2165	2165	2120	39108	84108525	00	0.00	N	5	-20
59	20220607	2170	2170	2175	2150	100132	215963310	00	0.00	N	2	10
60	20220530	2160	2165	2170	2150	26076	56200530	00	0.00	N	2	5
61	20220523	2155	2175	2175	2130	45383	97710330	00	0.00	N	5	-10
62	20220516	2165	2175	2180	2150	97567	210509945	00	0.00	N	5	-10
63	20220509	2175	2185	2185	2160	30031	65167675	00	0.00	N	5	-5
64	20220502	2180	2240	2240	2165	76445	166563340	00	0.00	N	5	-55
65	20220425	2235	2215	2245	2150	180775	391347580	00	0.00	N	2	35
66	20220418	2200	2235	2235	2170	22378	49815225	00	0.00	N	5	-25
67	20220411	2225	2150	2225	2150	96684	212316345	00	0.00	N	2	80
68	20220404	2145	2135	2150	2120	56410	120491030	00	0.00	N	2	10
69	20220328	2135	2135	2140	2105	22459	47777075	00	0.00	N	3	0
70	20220321	2135	2135	2160	2105	35450	75728720	00	0.00	N	2	10
71	20220314	2125	2130	2130	2100	14087	29667640	00	0.00	N	2	5
72	20220307	2120	2135	2135	2100	12215	25697455	00	0.00	N	2	5
73	20220228	2115	2105	2115	2100	10206	21459925	00	0.00	N	2	5
74	20220221	2110	2115	2125	2100	28844	60577675	00	0.00	N	2	5
75	20220214	2105	2115	2145	2095	87041	183114295	00	0.00	N	5	-5
76	20220207	2110	2145	2145	2105	49133	104315620	00	0.00	N	5	-35
77	20220203	2145	2125	2165	2105	6933	14856355	00	0.00	N	2	20
78	20220124	2125	2160	2165	2100	25475	53642200	00	0.00	N	2	5
79	20220117	2120	2105	2170	2095	24218	50934120	00	0.00	N	2	10
80	20220110	2110	2145	2145	2100	16901	35712040	00	0.00	N	5	-10
81	20220103	2120	2115	2195	2070	164587	344320565	00	0.00	N	2	5
82	20211227	2115	2120	2140	2100	29496	62229735	00	0.00	N	3	0
83	20211220	2115	2115	2115	2100	52988	111877120	00	0.00	N	3	0
84	20211213	2115	2145	2145	2100	73397	154707000	00	0.00	N	5	-15
85	20211206	2130	2095	2150	2095	4156	8805260	00	0.00	N	5	-5
86	20211129	2135	2130	2145	2095	22561	47426260	00	0.00	N	2	15
87	20211122	2120	2130	2160	2095	58091	123701165	00	0.00	N	3	0
88	20211115	2120	2120	2135	2100	34338	72180775	00	0.00	N	2	10
89	20211108	2110	2135	2135	2100	48885	103068320	00	0.00	N	5	-15
90	20211101	2125	2145	2145	2110	23701	50099930	00	0.00	N	5	-10
91	20211025	2135	2125	2145	2110	50276	106934350	00	0.00	N	2	15
92	20211018	2120	2110	2125	2090	73546	154402260	00	0.00	N	2	25
93	20211012	2095	2115	2120	2065	35393	74310285	00	0.00	N	3	0
94	20211005	2095	2165	2165	2060	37001	77637275	00	0.00	N	5	-55
95	20210927	2150	2175	2175	2110	51943	110631525	00	0.00	N	5	-5
96	20210923	2155	2170	2180	2150	8228	17806615	00	0.00	N	5	-10
97	20210913	2165	2195	2195	2150	60317	130703850	00	0.00	N	5	-30
98	20210906	2195	2195	2205	2180	68111	149492580	00	0.00	N	2	5
99	20210830	2190	2200	2215	2180	156137	342230155	00	0.00	N	5	-5
100	20210823	2195	2190	2215	2175	106595	233087295	00	0.00	N	2	15
101	20210817	2180	2190	2210	2175	118271	258773615	00	0.00	N	5	-25
102	20210809	2205	2215	2235	2185	250662	552321530	00	0.00	N	5	-15
103	20210802	2220	2175	2225	2170	305410	672403450	00	0.00	N	2	35
104	20210726	2185	2190	2210	2150	89675	194976900	00	0.00	N	5	-5
105	20210719	2190	2225	2225	2170	156756	342624300	00	0.00	N	3	0
106	20210712	2190	2160	2200	2150	236568	514682245	00	0.00	N	2	30