KissMeData/314140/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	5330	5000	5420	5000	49690	261054260	00	0.00	N	2	230
3	20241111	5100	6040	6040	4560	181458	969516245	00	0.00	N	5	-970
4	20241104	6070	5990	6190	5950	73974	447457350	00	0.00	N	2	80
5	20241028	5990	6000	6170	5800	115793	697236330	00	0.00	N	5	-50
6	20241021	6040	6670	7700	6010	1701853	11963720860	00	0.00	N	5	-630
7	20241014	6670	6940	7150	6460	137692	933302960	00	0.00	N	2	20
8	20241007	6650	6650	6880	6450	74421	491333460	00	0.00	N	2	280
9	20240930	6370	6790	6790	6120	30515	195687110	00	0.00	N	5	-280
10	20240923	6650	6440	6730	6270	33190	216145890	00	0.00	N	2	210
11	20240919	6440	6370	6450	6160	17822	112576800	00	0.00	N	2	80
12	20240909	6360	6360	6380	6080	24297	150765840	00	0.00	N	2	110
13	20240902	6250	6760	6800	6080	99118	629786100	00	0.00	N	5	-510
14	20240826	6760	6990	7100	6560	89497	603380020	00	0.00	N	5	-200
15	20240819	6960	6960	7930	6830	280137	2086286330	00	0.00	N	5	-70
16	20240812	7030	7090	7200	6860	29470	206675050	00	0.00	N	5	-60
17	20240805	7090	7120	7240	5930	273200	1765694050	00	0.00	N	5	-170
18	20240729	7260	7770	7790	7190	90869	673922410	00	0.00	N	5	-470
19	20240722	7730	7760	8530	7620	190246	1513240830	00	0.00	N	5	-70
20	20240715	7800	7720	8070	7700	55310	432639120	00	0.00	N	5	-30
21	20240708	7830	8120	8200	7810	41425	328585460	00	0.00	N	5	-290
22	20240701	8120	7900	8210	7780	45861	365301890	00	0.00	N	2	260
23	20240624	7860	8040	8210	7720	63538	506265200	00	0.00	N	5	-140
24	20240617	8000	8280	8350	7830	128621	1033490220	00	0.00	N	5	-310
25	20240610	8310	8420	10790	8260	3847981	36543880010	00	0.00	N	5	-30
26	20240603	8340	8250	8520	8140	32083	267749160	00	0.00	N	2	220
27	20240527	8120	8350	8430	8080	38945	321877160	00	0.00	N	5	-180
28	20240520	8300	8830	8830	8240	114265	972798180	00	0.00	N	5	-530
29	20240513	8830	9080	9100	8830	43696	389952200	00	0.00	N	5	-250
30	20240507	9080	9210	9360	8920	46855	427022790	00	0.00	N	5	-130
31	20240429	9210	9090	9440	9040	31821	292565530	00	0.00	N	2	120
32	20240422	9090	9410	9470	8960	56149	517403460	00	0.00	N	5	-330
33	20240415	9420	9690	9890	9310	84552	811043080	00	0.00	N	5	-410
34	20240408	9830	9710	10350	9510	164703	1635929680	00	0.00	N	2	50
35	20240401	9780	9820	10100	9300	175375	1689115110	00	0.00	N	5	-40
36	20240325	9820	9960	10400	9790	235885	2369568340	00	0.00	N	5	-120
37	20240318	9940	9430	10280	9430	246287	2441158610	00	0.00	N	2	470
38	20240311	9470	9490	9680	9220	127327	1199611570	00	0.00	N	5	-30
39	20240304	9500	9330	9600	8980	176165	1634345010	00	0.00	N	2	80
40	20240226	9420	9000	9770	8980	249392	2329539200	00	0.00	N	2	350
41	20240219	9070	8840	9200	8600	137242	1221427260	00	0.00	N	2	230
42	20240213	8840	9310	9530	8480	231569	2044579360	00	0.00	N	5	-470
43	20240205	9310	9340	9500	9040	69860	649781680	00	0.00	N	2	100
44	20240129	9210	9250	9670	9000	302629	2810714390	00	0.00	N	2	220
45	20240122	8990	8650	9880	8650	827570	7768145490	00	0.00	N	2	280
46	20240115	8710	8870	9300	8540	95403	843457650	00	0.00	N	5	-320
47	20240108	9030	8850	9460	8680	122497	1120073320	00	0.00	N	2	210
48	20240102	8820	8650	8960	8470	69330	607484150	00	0.00	N	2	170
49	20231226	8650	8480	8650	8200	41302	348086080	00	0.00	N	2	240
50	20231218	8410	8520	8520	8190	72531	604812650	00	0.00	N	5	-110
51	20231211	8520	8700	8750	8380	55452	472291480	00	0.00	N	5	-180
52	20231204	8700	8920	9030	8500	59362	519180540	00	0.00	N	5	-170
53	20231127	8870	8790	8920	8350	98890	849800430	00	0.00	N	2	80
54	20231120	8790	8960	9190	8520	158696	1400040590	00	0.00	N	5	-120
55	20231113	8910	8240	9400	7820	200186	1809580100	00	0.00	N	2	660
56	20231106	8250	8600	8840	8100	115082	989232790	00	0.00	N	5	-350
57	20231030	8600	7740	8660	7610	131777	1088264140	00	0.00	N	2	860
58	20231023	7740	7280	8860	7230	676822	5445072420	00	0.00	N	2	240
59	20231016	7500	7870	8000	7190	105270	793969130	00	0.00	N	5	-410
60	20231010	7910	7950	8180	7840	32909	262514500	00	0.00	N	5	-30
61	20231004	7940	8230	8230	7800	43093	342736080	00	0.00	N	5	-290
62	20230925	8230	8120	8230	7760	60872	487951500	00	0.00	N	5	-70
63	20230918	8300	8830	8830	8120	122933	1047781530	00	0.00	N	5	-530
64	20230911	8830	9050	9200	8720	102952	916498640	00	0.00	N	5	-220
65	20230904	9050	9180	9220	8670	384541	3408384890	00	0.00	N	5	-130
66	20230828	9180	9580	9740	9160	217498	2051834470	00	0.00	N	5	-350
67	20230821	9530	9990	10100	9400	158985	1533446590	00	0.00	N	5	-420
68	20230814	9950	11330	11330	9840	178877	1856329770	00	0.00	N	5	-1280
69	20230807	11230	10480	11290	9980	219690	2341649150	00	0.00	N	2	840
70	20230731	10390	9850	10800	9650	335352	3397064030	00	0.00	N	2	440
71	20230724	9950	10850	10860	8700	439650	4306210390	00	0.00	N	5	-930
72	20230717	10880	10520	11230	10420	232266	2515831950	00	0.00	N	2	290
73	20230710	10590	10550	11030	10480	121236	1293250450	00	0.00	N	2	50
74	20230703	10540	10950	11250	10450	188795	2032675800	00	0.00	N	5	-410
75	20230626	10950	10950	11700	10750	234459	2641500290	00	0.00	N	5	-30
76	20230619	10980	11200	11230	10410	428273	4647648310	00	0.00	N	5	-220
77	20230612	11200	11590	12330	11110	604579	7072684290	00	0.00	N	5	-390
78	20230605	11590	11590	12100	11330	530542	6111858710	00	0.00	N	2	130
79	20230530	11460	11160	12400	11020	665018	7747084750	00	0.00	N	2	200
80	20230522	11260	11380	11940	11090	303908	3499690620	00	0.00	N	5	-110
81	20230515	11370	11880	11880	10760	299465	3353496750	00	0.00	N	5	-550
82	20230508	11920	12500	12600	11820	121892	1489293320	00	0.00	N	5	-550
83	20230502	12470	12560	12630	12220	79028	978711800	00	0.00	N	5	-90
84	20230424	12560	12460	12970	12140	219877	2757226180	00	0.00	N	5	-10
85	20230417	12570	13300	13300	12390	374533	4817267660	00	0.00	N	5	-730
86	20230410	13300	13400	13580	12560	367540	4770886750	00	0.00	N	5	-190
87	20230403	13490	13100	13850	12700	355959	4742745750	00	0.00	N	2	520
88	20230327	12970	13450	13450	12350	465753	5955199360	00	0.00	N	5	-330
89	20230320	13300	13700	14250	12770	444546	5988259050	00	0.00	N	5	-510
90	20230313	13810	13780	14020	12940	373772	5018406820	00	0.00	N	3	0
91	20230306	13810	15290	15300	13600	721052	10552984740	00	0.00	N	5	-1470
92	20230227	15280	15400	15570	14630	773490	11702161760	00	0.00	N	5	-380
93	20230220	15660	15020	16390	14500	1155209	18170779120	00	0.00	N	2	660
94	20230213	15000	16460	16500	14820	1603019	25009410310	00	0.00	N	5	-1700
95	20230206	16700	14450	17410	14360	2629548	42069078970	00	0.00	N	2	2070
96	20230130	14630	13480	14880	13240	1164060	16458359030	00	0.00	N	2	1150
97	20230125	13480	14300	15020	13430	2049695	29549492350	00	0.00	N	5	-820
98	20230116	14300	14600	14950	13750	1959330	28123695700	00	0.00	N	5	-350
99	20230109	14650	15100	15350	13900	2789803	41066972700	00	0.00	N	5	-300
100	20230102	14950	12700	16450	11850	6593659	94592296950	00	0.00	N	2	2400
101	20221226	12550	13350	13900	12450	800691	10601576700	00	0.00	N	5	-850
102	20221219	13400	14700	15750	13150	1876192	27253622050	00	0.00	N	5	-1350
103	20221212	14750	12900	15600	12450	5191866	74186325900	00	0.00	N	2	1850
104	20221205	12900	12050	13300	11350	1241563	15578823250	00	0.00	N	2	900
105	20221128	12000	12200	12850	11900	783417	9693027750	00	0.00	N	2	50
106	20221121	11950	12050	12300	11300	577615	6805787900	00	0.00	N	5	-150
107	20221114	12100	12000	12900	11700	903316	11121782950	00	0.00	N	2	100
108	20221107	12000	11450	12350	11250	1016351	12026013600	00	0.00	N	2	550
109	20221031	11450	11350	12100	11100	845094	9714310550	00	0.00	N	2	400
110	20221024	11050	11750	11800	10600	960424	10558428950	00	0.00	N	5	-450
111	20221017	11500	13200	14400	11500	4444631	59878971650	00	0.00	N	5	-1750
112	20221011	13250	15550	15700	12900	2375994	32527300200	00	0.00	N	5	-2800
113	20221004	16050	16000	16800	14850	3542769	56476252350	00	0.00	N	2	300
114	20220929	15750	19300	20700	14600	8035211	148787975700	00	0.00	N	2	15750