KissMeData/419120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	5840	6140	6150	5780	33335	198439840	00	0.00	N	5	-30
3	20241111	5870	6060	6200	5540	89693	521900360	00	0.00	N	5	-290
4	20241104	6160	6030	7140	6010	378493	2499250720	00	0.00	N	2	40
5	20241028	6120	6460	6500	6030	68335	424606310	00	0.00	N	5	-340
6	20241021	6460	6780	6830	6350	47147	308755050	00	0.00	N	5	-330
7	20241014	6790	6810	8280	6520	1570214	12092647930	00	0.00	N	2	20
8	20241007	6770	6780	7000	6720	19951	136307820	00	0.00	N	5	-10
9	20240930	6780	7170	7200	6600	35543	244117970	00	0.00	N	5	-450
10	20240923	7230	6980	7430	6950	49930	356244390	00	0.00	N	2	230
11	20240919	7000	6830	7030	6760	23145	159664520	00	0.00	N	2	170
12	20240909	6830	6500	7000	6500	58561	396989600	00	0.00	N	2	140
13	20240902	6690	7530	7610	6650	145249	1035275600	00	0.00	N	5	-830
14	20240826	7520	7160	7820	7030	235508	1734736360	00	0.00	N	2	360
15	20240819	7160	7190	7280	6970	69683	497297510	00	0.00	N	5	-20
16	20240812	7180	7010	7280	6960	41999	299341450	00	0.00	N	2	90
17	20240805	7090	7400	7570	6070	169894	1138373140	00	0.00	N	5	-510
18	20240729	7600	7520	7850	7440	104492	800149810	00	0.00	N	2	10
19	20240722	7590	7280	7990	6840	495663	3690054490	00	0.00	N	2	240
20	20240715	7350	7340	7530	7110	75968	554719980	00	0.00	N	2	10
21	20240708	7340	7650	7690	7240	54475	404721830	00	0.00	N	5	-290
22	20240701	7630	7840	8030	7400	52874	406962530	00	0.00	N	5	-210
23	20240624	7840	7840	7950	7520	52933	408469710	00	0.00	N	3	0
24	20240617	7840	8300	8300	7770	70996	565577770	00	0.00	N	5	-380
25	20240610	8220	8460	8470	8140	87943	726730720	00	0.00	N	5	-260
26	20240603	8480	9100	9290	8350	117245	1022695550	00	0.00	N	5	-510
27	20240527	8990	8650	9050	8400	112685	984531150	00	0.00	N	2	340
28	20240520	8650	9070	9190	8600	106991	945110630	00	0.00	N	5	-510
29	20240513	9160	9000	9380	8900	108703	994187150	00	0.00	N	2	70
30	20240507	9090	9080	9340	9000	103040	946573800	00	0.00	N	2	20
31	20240429	9070	8770	9340	8590	139384	1257410120	00	0.00	N	2	550
32	20240422	8520	8410	9510	8380	407661	3676076480	00	0.00	N	2	110
33	20240415	8410	8900	9390	8260	140837	1235423240	00	0.00	N	5	-660
34	20240408	9070	9200	9640	8800	147128	1342774190	00	0.00	N	5	-90
35	20240401	9160	9200	9840	9090	238085	2245211650	00	0.00	N	5	-10
36	20240325	9170	9960	10150	9160	353877	3418229420	00	0.00	N	5	-760
37	20240318	9930	10170	10640	9810	324234	3271968160	00	0.00	N	5	-330
38	20240311	10260	9790	12120	9690	4991521	56292438580	00	0.00	N	2	320
39	20240304	9940	10430	10480	9710	376192	3770813960	00	0.00	N	5	-280
40	20240226	10220	11000	11040	10110	379188	3988201150	00	0.00	N	5	-880
41	20240219	11100	11300	13180	10910	2801227	34450986240	00	0.00	N	5	-190
42	20240213	11290	12000	13900	11130	4216989	54304895890	00	0.00	N	5	-880
43	20240205	12170	9630	13360	9310	18731307	226776658070	00	0.00	N	2	2590
44	20240129	9580	12200	12360	9420	2240780	24355851230	00	0.00	N	5	-2750
45	20240122	12330	8870	13250	8650	13422282	158046502920	00	0.00	N	2	3610
46	20240115	8720	8750	8930	8160	206525	1759278080	00	0.00	N	2	20
47	20240108	8700	9030	9200	8620	440478	3930957130	00	0.00	N	5	-410
48	20240102	9110	8140	10930	7980	7904244	77347510280	00	0.00	N	2	1230
49	20231226	7880	7760	7880	7640	36807	285043610	00	0.00	N	2	120
50	20231218	7760	7760	7790	7500	76481	585210980	00	0.00	N	5	-50
51	20231211	7810	7710	7970	7700	44421	347680460	00	0.00	N	2	10
52	20231204	7800	7580	7900	7450	83208	639880160	00	0.00	N	2	120
53	20231127	7680	7850	8010	7410	126508	977116180	00	0.00	N	5	-100
54	20231120	7780	7350	8130	7350	152095	1180529620	00	0.00	N	2	280
55	20231113	7500	7470	7920	7060	152867	1146387430	00	0.00	N	2	30
56	20231106	7470	7690	7750	7290	108510	815706900	00	0.00	N	5	-130
57	20231030	7600	7020	8350	6900	366181	2772895430	00	0.00	N	2	580
58	20231023	7020	7080	7460	6880	64043	454406460	00	0.00	N	5	-60
59	20231016	7080	8300	8300	6970	111822	841222250	00	0.00	N	5	-1200
60	20231010	8280	8480	8600	8120	37644	312633880	00	0.00	N	5	-200
61	20231004	8480	8470	8500	8070	39495	324480420	00	0.00	N	3	0
62	20230925	8480	8660	8770	8350	23043	195626170	00	0.00	N	5	-180
63	20230918	8660	9370	9490	8280	84186	744189040	00	0.00	N	5	-820
64	20230911	9480	9550	9880	9350	48919	469598840	00	0.00	N	5	-70
65	20230904	9550	9800	10120	9380	68347	662636230	00	0.00	N	5	-250
66	20230828	9800	9540	10100	9490	136659	1340443680	00	0.00	N	2	300
67	20230821	9500	9090	9540	9090	57208	536036890	00	0.00	N	2	340
68	20230814	9160	9750	9800	8920	121250	1119449860	00	0.00	N	5	-580
69	20230807	9740	9470	9840	9100	75160	713290450	00	0.00	N	2	270
70	20230731	9470	9310	9720	9050	78768	746675850	00	0.00	N	2	70
71	20230724	9400	10240	10240	8500	205854	1892928210	00	0.00	N	5	-750
72	20230717	10150	10350	10550	9860	143659	1453503320	00	0.00	N	5	-300
73	20230710	10450	10630	10910	10400	78255	830619050	00	0.00	N	5	-190
74	20230703	10640	11560	11730	10560	134841	1504808550	00	0.00	N	5	-910
75	20230626	11550	11670	11950	11500	118972	1391371160	00	0.00	N	5	-120
76	20230619	11670	11830	12160	11530	156754	1841431310	00	0.00	N	5	-160
77	20230612	11830	11640	13400	11610	1326236	16636050060	00	0.00	N	2	240
78	20230605	11590	11380	11800	11260	121975	1403090590	00	0.00	N	2	220
79	20230530	11370	11790	11890	11320	89632	1034574070	00	0.00	N	5	-310
80	20230522	11680	11840	12030	11640	139168	1652055660	00	0.00	N	5	-80
81	20230515	11760	12200	12220	11340	350403	4109588590	00	0.00	N	5	-440
82	20230508	12200	12200	12540	12170	133037	1639928430	00	0.00	N	5	-70
83	20230502	12270	12150	12470	12000	105616	1293048620	00	0.00	N	2	120
84	20230424	12150	13390	13600	12140	359827	4547391590	00	0.00	N	5	-1250
85	20230417	13400	13650	14150	13300	303148	4150870780	00	0.00	N	5	-170
86	20230410	13570	13600	13720	12970	368517	4883274310	00	0.00	N	5	-80
87	20230403	13650	13820	14410	13490	420426	5826280680	00	0.00	N	5	-160
88	20230327	13810	14450	14900	13700	549583	7788446980	00	0.00	N	5	-570
89	20230320	14380	14730	14980	14060	360903	5223848780	00	0.00	N	5	-390
90	20230313	14770	14570	14920	13300	816147	11203318070	00	0.00	N	3	0
91	20230306	14770	15630	15660	14600	504210	7613067450	00	0.00	N	5	-730
92	20230227	15500	15390	15920	14800	782734	12030546100	00	0.00	N	2	50
93	20230220	15450	14760	15480	14160	902375	13435065990	00	0.00	N	2	710
94	20230213	14740	16210	16360	14740	982782	15263424370	00	0.00	N	5	-1280
95	20230206	16020	14690	16540	14270	2783440	43745795280	00	0.00	N	2	1400
96	20230130	14620	14490	15940	14210	3342169	50014852160	00	0.00	N	2	480
97	20230125	14140	13810	15400	13700	1523706	21839384622	00	0.00	N	2	490
98	20230116	13650	13200	14550	13000	736551	10274986950	00	0.00	N	2	550
99	20230109	13100	13100	13500	12900	213718	2820524050	00	0.00	N	3	0
100	20230102	13100	12800	13200	12150	226881	2852018650	00	0.00	N	2	250
101	20221226	12850	13200	13650	12600	243644	3212369000	00	0.00	N	5	-450
102	20221219	13300	14050	14950	13200	777691	10857574050	00	0.00	N	5	-800
103	20221212	14100	13450	14500	13300	311078	4337184100	00	0.00	N	2	700
104	20221205	13400	14200	14200	13300	265879	3612852100	00	0.00	N	5	-650
105	20221128	14050	14600	14900	13450	486128	6756107800	00	0.00	N	5	-700
106	20221121	14750	16300	16850	14300	1402603	21883258350	00	0.00	N	5	-1600
107	20221114	16350	17650	17850	16250	645218	11031534100	00	0.00	N	5	-1150
108	20221107	17500	17400	18350	16900	1628492	28595486950	00	0.00	N	2	100
109	20221031	17400	19750	19750	16950	1731005	31314108350	00	0.00	N	5	-2100
110	20221027	19500	24150	24650	19050	4461003	94715268500	00	0.00	N	2	19500