KissMeData/367360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231113	6020	6020	6020	6020	0	0	00	0.00	N	3	0
3	20231106	6020	6020	6020	6020	0	0	00	0.00	N	3	0
4	20231030	6020	5400	6030	5150	865354	4808897140	00	0.00	N	2	720
5	20231023	5300	4715	5340	4500	442800	2188191145	00	0.00	N	2	595
6	20231016	4705	4850	5300	4640	534134	2652483095	00	0.00	N	5	-115
7	20231010	4820	4650	4855	4285	539023	2436453155	00	0.00	N	2	120
8	20231004	4700	5080	5190	4415	357252	1752114075	00	0.00	N	5	-360
9	20230925	5060	5090	5220	4960	296311	1502201830	00	0.00	N	5	-60
10	20230918	5120	5600	5740	4910	1397693	7326468980	00	0.00	N	5	-570
11	20230911	5690	4290	5740	4270	2771934	14078438360	00	0.00	N	2	1480
12	20230904	4210	3790	4280	3680	1746431	6961705260	00	0.00	N	2	415
13	20230828	3795	2930	3995	2930	2930399	10257693700	00	0.00	N	2	865
14	20230821	2930	2855	3205	2715	2199770	6509790270	00	0.00	N	2	125
15	20230814	2805	2924	3030	2710	2572353	7319153655	00	0.00	N	5	-119
16	20230807	2924	2924	2924	2924	0	0	00	0.00	N	3	0
17	20230731	2924	2924	2924	2924	0	0	00	0.00	N	3	0
18	20230724	2924	2924	2924	2924	0	0	00	0.00	N	3	0
19	20230717	2924	2924	2924	2924	0	0	00	0.00	N	3	0
20	20230710	2924	2924	2924	2924	0	0	00	0.00	N	3	0
21	20230703	2924	2924	2924	2924	0	0	00	0.00	N	3	0
22	20230626	2924	2924	2924	2924	0	0	00	0.00	N	3	0
23	20230619	2924	2924	2924	2924	0	0	00	0.00	N	3	0
24	20230612	2924	2924	2924	2924	0	0	00	0.00	N	3	0
25	20230605	2924	2924	2924	2924	0	0	00	0.00	N	3	0
26	20230530	2924	2924	2924	2924	0	0	00	0.00	N	3	0
27	20230522	2924	2924	2924	2924	0	0	00	0.00	N	3	0
28	20230515	2924	2924	2924	2924	0	0	00	0.00	N	3	0
29	20230508	2924	2924	2924	2924	0	0	00	0.00	N	3	0
30	20230502	2924	2924	2924	2924	0	0	00	0.00	N	3	0
31	20230424	2924	2924	2924	2924	0	0	00	0.00	N	3	0
32	20230417	2924	2924	2924	2924	0	0	00	0.00	N	3	0
33	20230410	2924	2924	2924	2924	0	0	00	0.00	N	3	0
34	20230403	2924	2924	2924	2924	0	0	00	0.00	N	3	0
35	20230327	2924	2918	2924	2883	10924	31809915	00	0.00	N	2	6
36	20230320	2918	2918	2952	2876	3341	9728070	00	0.00	N	5	-20
37	20230313	2938	2863	2938	2856	83218	240075570	00	0.00	N	2	69
38	20230306	2869	2890	2931	2856	16484	47585660	00	0.00	N	5	-28
39	20230227	2897	2959	2959	2883	19700	57361310	00	0.00	N	5	-62
40	20230220	2959	2986	3000	2890	62188	184769940	00	0.00	N	3	0
41	20230213	2959	2876	2993	2842	43944	129023890	00	0.00	N	2	96
42	20230206	2863	2842	2890	2821	27465	78337315	00	0.00	N	2	21
43	20230130	2842	2801	2842	2794	11854	33338575	00	0.00	N	2	48
44	20230125	2794	2787	2794	2773	17924	49821680	00	0.00	N	2	7
45	20230116	2787	2794	2794	2759	28584	79258430	00	0.00	N	3	0
46	20230109	2787	2773	2794	2752	14935	41417965	00	0.00	N	2	14
47	20230102	2773	2794	2794	2746	22783	62814920	00	0.00	N	3	0
48	20221226	2773	2746	2849	2746	14447	40015860	00	0.00	N	2	7
49	20221219	2766	2773	2780	2739	19423	53633310	00	0.00	N	2	14
50	20221212	2752	2814	2814	2718	51312	141178140	00	0.00	N	5	-49
51	20221205	2801	2807	2821	2759	1383	3850575	00	0.00	N	3	0
52	20221128	2801	2828	2835	2766	8469	23464470	00	0.00	N	5	-13
53	20221121	2814	2780	2869	2766	2354	6547565	00	0.00	N	2	34
54	20221114	2780	2842	2842	2746	9195	25508835	00	0.00	N	2	14
55	20221107	2766	2801	2807	2759	13289	36797080	00	0.00	N	5	-21
56	20221031	2787	2835	2842	2752	9227	25603225	00	0.00	N	5	-48
57	20221024	2835	2835	2842	2780	4640	13108195	00	0.00	N	2	14
58	20221017	2821	2807	2856	2794	24391	68813120	00	0.00	N	5	-28
59	20221011	2849	2904	2904	2828	18797	53810105	00	0.00	N	5	-55
60	20221004	2904	2924	2924	2883	12936	37726155	00	0.00	N	5	-20
61	20220926	2924	2938	2938	2897	7045	20502485	00	0.00	N	5	-7
62	20220919	2931	2938	2952	2897	23913	69947730	00	0.00	N	3	0
63	20220913	2931	2897	2938	2897	18840	54902050	00	0.00	N	2	41
64	20220905	2890	2931	2931	2890	16529	47944135	00	0.00	N	5	-34
65	20220829	2924	2904	2931	2890	16088	46769555	00	0.00	N	2	34
66	20220822	2890	2897	2911	2876	14127	40777605	00	0.00	N	3	0
67	20220816	2890	2904	2918	2876	17837	51579435	00	0.00	N	2	7
68	20220808	2883	2924	2931	2883	27029	78469635	00	0.00	N	5	-28
69	20220801	2911	2911	2938	2876	57964	167667740	00	0.00	N	3	0
70	20220725	2911	2952	2959	2890	21225	61862680	00	0.00	N	5	-34
71	20220718	2945	2966	2966	2931	33288	97765000	00	0.00	N	5	-14
72	20220711	2959	2966	2966	2924	14807	43701860	00	0.00	N	5	-7
73	20220704	2966	2945	2980	2911	20988	61726345	00	0.00	N	2	28
74	20220627	2938	2945	2945	2890	42054	122632560	00	0.00	N	2	7
75	20220620	2931	2980	2980	2911	37100	108990160	00	0.00	N	5	-35
76	20220613	2966	3007	3007	2945	29280	87057290	00	0.00	N	5	-34
77	20220607	3000	3014	3014	2993	21615	64863250	00	0.00	N	5	-14
78	20220530	3014	3000	3014	2993	16944	50808060	00	0.00	N	2	21
79	20220523	2993	2993	3007	2980	18536	55444820	00	0.00	N	5	-7
80	20220516	3000	3014	3014	2959	16938	50493335	00	0.00	N	3	0
81	20220509	3000	3035	3035	2973	33384	100076035	00	0.00	N	5	-35
82	20220502	3035	3062	3062	3007	9255	27969215	00	0.00	N	5	-27
83	20220425	3062	3041	3062	3007	19712	59770015	00	0.00	N	2	27
84	20220418	3035	3035	3035	2973	42142	126287110	00	0.00	N	2	14
85	20220411	3021	3007	3055	3000	53167	162904260	00	0.00	N	2	28
86	20220404	2993	2966	2993	2945	17612	52264595	00	0.00	N	2	41
87	20220328	2952	2959	3021	2924	16433	48556885	00	0.00	N	3	0
88	20220321	2952	2945	3021	2897	25683	75594820	00	0.00	N	2	21
89	20220314	2931	2938	2945	2890	16742	48756450	00	0.00	N	2	27
90	20220307	2904	2952	2952	2876	21592	63100245	00	0.00	N	5	-34
91	20220228	2938	2911	2952	2883	11180	32565055	00	0.00	N	2	27
92	20220221	2911	2945	2945	2883	24327	70456965	00	0.00	N	5	-27
93	20220214	2938	2959	2986	2897	11858	34788020	00	0.00	N	3	0
94	20220207	2938	2986	2993	2924	43338	128345730	00	0.00	N	5	-48
95	20220203	2986	2911	2986	2876	32538	95936675	00	0.00	N	2	89
96	20220124	2897	2918	2952	2869	71448	207343850	00	0.00	N	5	-21
97	20220117	2918	2897	2993	2876	47807	139723850	00	0.00	N	2	21
98	20220110	2897	2904	2918	2876	21395	61936785	00	0.00	N	3	0
99	20220103	2897	2863	2904	2842	76180	219302900	00	0.00	N	2	14
100	20211227	2883	2890	2890	2863	23944	68811575	00	0.00	N	2	7
101	20211220	2876	2890	2890	2849	34602	99436655	00	0.00	N	5	-14
102	20211213	2890	2918	2918	2856	48979	140773960	00	0.00	N	2	7
103	20211206	2883	2869	2918	2869	29056	83781405	00	0.00	N	5	-7
104	20211129	2890	2890	2918	2856	51647	148503525	00	0.00	N	2	7
105	20211122	2883	2918	2918	2863	23498	67717205	00	0.00	N	5	-7
106	20211115	2890	2883	2938	2869	28579	82408775	00	0.00	N	2	7
107	20211108	2883	2924	2924	2863	89743	258478525	00	0.00	N	5	-21
108	20211101	2904	2931	2931	2883	23458	67929990	00	0.00	N	5	-20
109	20211025	2924	2918	2952	2890	25539	74577565	00	0.00	N	2	20
110	20211018	2904	2897	2924	2876	42104	121819555	00	0.00	N	2	14
111	20211012	2890	2876	2904	2849	34934	100429820	00	0.00	N	2	34
112	20211005	2856	2938	2938	2849	38702	111137570	00	0.00	N	5	-48
113	20210927	2904	2986	2986	2904	67775	198520650	00	0.00	N	5	-62
114	20210923	2966	2966	3000	2959	12298	36467545	00	0.00	N	5	-20
115	20210913	2986	2986	3014	2980	61931	185176295	00	0.00	N	5	-7
116	20210906	2175	2215	2215	2170	75975	165895655	00	0.00	N	5	-15
117	20210830	2190	2195	2205	2170	162867	355880110	00	0.00	N	5	-5
118	20210823	2195	2210	2210	2180	174399	381826075	00	0.00	N	5	-5
119	20210817	2200	2200	2230	2195	192530	424674750	00	0.00	N	5	-10
120	20210809	2210	2240	2260	2200	194540	431501835	00	0.00	N	5	-30
121	20210802	2240	2190	2260	2175	751692	1667120580	00	0.00	N	2	55
122	20210726	2185	2195	2200	2155	273293	594543890	00	0.00	N	2	5
123	20210719	2180	2195	2210	2175	377350	825991245	00	0.00	N	5	-15
124	20210712	2195	2170	2220	2155	868955	1898298580	00	0.00	N	2	20