KissMeData/403550/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	17330	17320	17790	16430	23839	411595250	00	0.00	N	5	-160
3	20241111	17490	17690	17900	17300	26224	464238200	00	0.00	N	5	-200
4	20241104	17690	18350	18500	17650	24684	448088740	00	0.00	N	5	-520
5	20241028	18210	18570	18700	18150	29149	536118370	00	0.00	N	5	-360
6	20241021	18570	17830	18750	17300	72614	1303494540	00	0.00	N	2	740
7	20241014	17830	17960	18370	17630	42569	768037440	00	0.00	N	5	-180
8	20241007	18010	17990	18400	17460	26627	474745420	00	0.00	N	2	100
9	20240930	17910	17790	18190	17630	30052	538701970	00	0.00	N	2	120
10	20240923	17790	18550	18850	17790	88229	1604087840	00	0.00	N	5	-760
11	20240919	18550	19050	19140	18490	20636	387607240	00	0.00	N	5	-500
12	20240909	19050	18750	19460	18740	31986	606966720	00	0.00	N	2	50
13	20240902	19000	19290	19480	18660	32392	617418470	00	0.00	N	5	-290
14	20240826	19290	18680	19430	17920	30567	582352180	00	0.00	N	2	610
15	20240819	18680	18850	19280	18460	38906	732180370	00	0.00	N	5	-170
16	20240812	18850	19110	19470	18850	25379	485277150	00	0.00	N	5	-250
17	20240805	19100	19150	19500	17700	54285	1019468300	00	0.00	N	5	-50
18	20240729	19150	19200	19750	19010	31293	608666980	00	0.00	N	5	-50
19	20240722	19200	19240	21100	18500	66716	1303568360	00	0.00	N	5	-40
20	20240715	19240	20250	20600	18620	39633	772658590	00	0.00	N	5	-1160
21	20240708	20400	19500	20550	19340	51900	1042886080	00	0.00	N	2	900
22	20240701	19500	19310	19890	18960	56744	1102208770	00	0.00	N	2	100
23	20240624	19400	18670	22000	17920	300519	5887542560	00	0.00	N	2	610
24	20240617	18790	18760	19300	18000	207527	3900759160	00	0.00	N	2	20
25	20240610	18770	19480	20200	18770	71764	1388853340	00	0.00	N	5	-720
26	20240603	19490	19020	19680	18830	62257	1191447600	00	0.00	N	2	350
27	20240527	19140	19610	20000	18510	109876	2097629200	00	0.00	N	5	-470
28	20240520	19610	20300	20700	19400	160078	3212885530	00	0.00	N	5	-690
29	20240513	20300	21000	21150	20300	77219	1606737050	00	0.00	N	5	-450
30	20240507	20750	21050	21450	20750	88632	1867701600	00	0.00	N	5	-300
31	20240429	21050	21500	21600	20600	72913	1538255000	00	0.00	N	5	-150
32	20240422	21200	20650	21750	20200	127626	2671298350	00	0.00	N	2	500
33	20240415	20700	19410	21000	19180	170584	3377463630	00	0.00	N	2	920
34	20240408	19780	22000	22300	16850	500635	9812337760	00	0.00	N	5	-2220
35	20240401	22000	21400	22450	20500	236234	5099424350	00	0.00	N	2	700
36	20240325	21300	21250	22550	20600	272806	5910729300	00	0.00	N	2	50
37	20240318	21250	20500	21500	20150	169498	3552217650	00	0.00	N	2	600
38	20240311	20650	20500	21400	19900	319167	6620943730	00	0.00	N	5	-100
39	20240304	20750	18580	20850	18560	261898	5146373040	00	0.00	N	2	2010
40	20240226	18740	18340	18750	18020	208733	3850573010	00	0.00	N	2	230
41	20240219	18510	18600	19320	17250	434864	8087958490	00	0.00	N	5	-90
42	20240213	18600	17660	18640	17570	188277	3437433430	00	0.00	N	2	930
43	20240205	17670	17230	17980	16900	220077	3855784860	00	0.00	N	2	600
44	20240129	17070	16810	18100	15830	385928	6465058110	00	0.00	N	2	270
45	20240122	16800	16300	18500	16050	447873	7730704480	00	0.00	N	2	500
46	20240115	16300	16060	16700	15450	232156	3753407200	00	0.00	N	3	0
47	20240108	16300	16500	16720	16210	226299	3717298800	00	0.00	N	5	-60
48	20240102	16360	15400	16610	15320	185678	2989737970	00	0.00	N	2	960
49	20231226	15400	15120	15690	15110	113758	1748565210	00	0.00	N	2	220
50	20231218	15180	15230	15520	14640	264263	3982305490	00	0.00	N	5	-50
51	20231211	15230	16190	16410	15230	346554	5556297180	00	0.00	N	5	-960
52	20231204	16190	16050	16410	15410	363218	5831819730	00	0.00	N	2	110
53	20231127	16080	15980	16400	15090	712812	11284814070	00	0.00	N	2	870
54	20231120	15210	13580	17380	13530	1628326	25081130400	00	0.00	N	2	1670
55	20231113	13540	13050	13710	12540	576055	7630062510	00	0.00	N	2	560
56	20231106	12980	14260	14730	12880	832053	11466577490	00	0.00	N	5	-1240
57	20231030	14220	15850	16350	13750	1789793	26913789180	00	0.00	N	5	-1960
58	20231023	16180	14910	20350	14910	11120399	202563257770	00	0.00	N	2	960
59	20231016	15220	13780	19360	13460	10321159	174603557970	00	0.00	N	2	1170
60	20231010	14050	11500	14910	11370	4374748	60033813660	00	0.00	N	2	2470
61	20231004	11580	12120	12120	11480	78879	922152350	00	0.00	N	5	-540
62	20230925	12120	12490	12490	11900	89489	1076505450	00	0.00	N	5	-260
63	20230918	12380	13210	13210	12340	162165	2074382910	00	0.00	N	5	-770
64	20230911	13150	13200	13370	12910	189890	2492646240	00	0.00	N	5	-30
65	20230904	13180	15790	15790	12980	604335	8504808880	00	0.00	N	5	-2620
66	20230828	15800	15220	17050	14900	1096601	17544441160	00	0.00	N	2	580
67	20230821	15220	12930	15450	12760	716829	10256190120	00	0.00	N	2	2510
68	20230814	12710	13730	13730	12600	112427	1463977230	00	0.00	N	5	-630
69	20230807	13340	13120	13800	12300	339924	4469522210	00	0.00	N	2	170
70	20230731	13170	13160	13370	12800	135114	1774161260	00	0.00	N	2	70
71	20230724	13100	13930	13930	11930	362715	4596582800	00	0.00	N	5	-830
72	20230717	13930	14340	14890	13860	185743	2624440870	00	0.00	N	5	-370
73	20230710	14300	14150	14580	13900	144202	2044479410	00	0.00	N	2	30
74	20230703	14270	15750	15940	14050	279044	4180338170	00	0.00	N	5	-1480
75	20230626	15750	15610	16100	15380	131313	2065101150	00	0.00	N	2	140
76	20230619	15610	16110	16200	15600	146908	2347019240	00	0.00	N	5	-480
77	20230612	16090	16330	17000	16040	192978	3127681400	00	0.00	N	5	-210
78	20230605	16300	16210	16310	16140	113537	1839224580	00	0.00	N	2	90
79	20230530	16210	16300	17350	16060	254234	4181052230	00	0.00	N	5	-60
80	20230522	16270	16840	17260	16110	239461	4018291070	00	0.00	N	5	-580
81	20230515	16850	17790	17960	16800	259426	4432098410	00	0.00	N	5	-1090
82	20230508	17940	17800	18190	17500	115906	2055585620	00	0.00	N	2	150
83	20230502	17790	18080	18120	17620	52948	947275940	00	0.00	N	5	-280
84	20230424	18070	18400	18800	17550	213903	3879304110	00	0.00	N	5	-300
85	20230417	18370	18600	19250	18350	251769	4721058840	00	0.00	N	5	-170
86	20230410	18540	18100	18710	17660	251686	4579150480	00	0.00	N	2	430
87	20230403	18110	18250	19100	17900	292069	5371828260	00	0.00	N	5	-130
88	20230327	18240	18050	18500	17290	242673	4329792930	00	0.00	N	2	170
89	20230320	18070	18300	18800	17960	211663	3886533050	00	0.00	N	5	-260
90	20230313	18330	19110	19440	18000	340537	6325675940	00	0.00	N	5	-970
91	20230306	19300	21500	21600	19000	423657	8665797190	00	0.00	N	5	-2200
92	20230227	21500	21300	22800	21100	373207	8200595700	00	0.00	N	2	150
93	20230220	21350	20800	22150	20400	812704	17181518050	00	0.00	N	2	550
94	20230213	20800	21200	22500	20350	896786	19082510900	00	0.00	N	5	-750
95	20230206	21550	19870	21900	19530	701769	14728876250	00	0.00	N	2	1790
96	20230130	19760	19140	20750	19110	816076	16241139710	00	0.00	N	2	630
97	20230125	19130	19020	19400	18810	286407	5449025430	00	0.00	N	2	130
98	20230116	19000	19200	21100	18800	482584	9397691300	00	0.00	N	5	-250
99	20230109	19250	19600	19950	19150	297988	5800056000	00	0.00	N	5	-350
100	20230102	19600	21900	22050	18550	609816	11956915150	00	0.00	N	5	-2150
101	20221226	21750	22800	22850	20550	691291	15153264600	00	0.00	N	5	-550
102	20221219	22300	20650	23000	20500	807595	17679800700	00	0.00	N	2	1550
103	20221212	20750	21500	23850	20250	1313956	29304962350	00	0.00	N	5	-800
104	20221205	21550	20450	22750	19850	2151112	46053112850	00	0.00	N	2	1050
105	20221128	20500	17500	20800	16950	1715647	33094536450	00	0.00	N	2	2900
106	20221121	17600	17000	17800	16400	989045	16992815600	00	0.00	N	2	600
107	20221114	17000	18500	18950	16850	2036165	36788556550	00	0.00	N	5	-1500
108	20221107	18500	16200	19900	15900	1807886	32715909600	00	0.00	N	2	2400
109	20221031	16100	16550	17200	15600	505982	8349119150	00	0.00	N	5	-150
110	20221024	16250	18300	18450	16100	812511	14175032300	00	0.00	N	5	-1750
111	20221017	18000	19100	20150	17850	3252962	62415888700	00	0.00	N	5	-750
112	20221011	18750	17500	21700	16800	8721990	169352401500	00	0.00	N	2	1300
113	20221004	17450	16300	18200	15100	3279025	55156520950	00	0.00	N	2	1450
114	20220926	16000	16800	17700	15200	1592823	25956414100	00	0.00	N	5	-1000
115	20220919	17000	20000	20000	16900	1505443	27326331550	00	0.00	N	5	-3100
116	20220913	20100	21650	21850	20000	979700	20321559250	00	0.00	N	5	-1350
117	20220905	21450	23150	23400	21450	970796	21614018450	00	0.00	N	5	-1750
118	20220829	23200	26550	27500	23100	3862670	100375610000	00	0.00	N	5	-4150
119	20220822	27350	28000	29600	25550	12766165	354861422150	00	0.00	N	2	27350