KissMeData/441270/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	5160	4635	5640	4295	4715778	23237710070	00	0.00	N	2	525
3	20241111	4635	5780	5850	4460	2095725	10549792430	00	0.00	N	5	-1145
4	20241104	5780	5940	6330	5720	889902	5371978700	00	0.00	N	5	-140
5	20241028	5920	5740	6100	5400	1421043	8121358180	00	0.00	N	2	150
6	20241021	5770	7110	7110	5730	1402014	8751657440	00	0.00	N	5	-1310
7	20241014	7080	6050	7170	6050	1648735	11186505360	00	0.00	N	2	970
8	20241007	6110	6000	6290	5900	459180	2833645210	00	0.00	N	2	160
9	20240930	5950	6340	6350	5920	377049	2285882270	00	0.00	N	5	-390
10	20240923	6340	5640	6400	5460	1074334	6450299520	00	0.00	N	2	830
11	20240919	5510	5580	5790	5380	334890	1863969400	00	0.00	N	5	-80
12	20240909	5590	5250	5980	5110	1791778	10018329620	00	0.00	N	2	190
13	20240902	5400	6650	6650	5350	1525528	8918555010	00	0.00	N	5	-1220
14	20240826	6620	6780	6820	6260	1116585	7269602880	00	0.00	N	5	-160
15	20240819	6780	7140	7340	6640	1364815	9519185840	00	0.00	N	5	-360
16	20240812	7140	7480	7560	6920	1402754	10075828760	00	0.00	N	5	-300
17	20240805	7440	7500	7580	6410	1559863	11110827860	00	0.00	N	5	-400
18	20240729	7840	8050	8320	7810	1082911	8698920840	00	0.00	N	5	-160
19	20240722	8000	8970	8970	7870	2780289	22838653010	00	0.00	N	5	-1010
20	20240715	9010	9200	9600	8850	2336485	21647394120	00	0.00	N	5	-200
21	20240708	9210	9260	9650	8950	4274508	39857935600	00	0.00	N	2	80
22	20240701	9130	9200	9560	8760	2928660	26745160810	00	0.00	N	2	60
23	20240624	9070	8780	9290	8660	1803432	16061601700	00	0.00	N	2	270
24	20240617	8800	9370	9560	8750	1911896	17404400030	00	0.00	N	5	-500
25	20240610	9300	10070	10210	9070	3448581	32424918860	00	0.00	N	5	-760
26	20240603	10060	10150	10360	9400	3065402	29989617650	00	0.00	N	5	-30
27	20240527	10090	10460	10640	10010	3029202	31037140580	00	0.00	N	5	-420
28	20240520	10510	10380	11740	10210	10205680	111077571390	00	0.00	N	2	330
29	20240513	10180	8830	10900	8700	19518360	193783914590	00	0.00	N	2	1810
30	20240507	8370	8650	9060	8330	955811	8347027710	00	0.00	N	5	-230
31	20240429	8600	8580	8760	8490	423937	3652314510	00	0.00	N	2	100
32	20240422	8500	8400	8850	8230	1649556	14069340640	00	0.00	N	2	460
33	20240415	8040	8140	8140	7650	1274630	10063967770	00	0.00	N	5	-250
34	20240408	8290	8800	8920	7950	1030419	8561146980	00	0.00	N	5	-480
35	20240401	8770	8730	8940	8510	1121139	9789164310	00	0.00	N	5	-30
36	20240325	8800	8910	9170	8750	1282048	11438955780	00	0.00	N	5	-90
37	20240318	8890	9240	9360	8780	1541811	14029935220	00	0.00	N	5	-400
38	20240311	9290	9420	10150	9120	4114518	39523943330	00	0.00	N	5	-50
39	20240304	9340	9140	9940	8910	3465933	32453917170	00	0.00	N	2	210
40	20240226	9130	9190	9310	8950	1170036	10639065200	00	0.00	N	5	-130
41	20240219	9260	9780	9800	9060	3576825	33715914150	00	0.00	N	5	-950
42	20240213	10210	9730	10920	9320	12543125	127504146800	00	0.00	N	2	390
43	20240205	9820	8890	10550	8390	13221911	129301805870	00	0.00	N	2	1170
44	20240129	8650	10500	10730	8450	4898882	45696507010	00	0.00	N	5	-1790
45	20240122	10440	9050	11010	9000	16099329	166975649530	00	0.00	N	2	1550
46	20240115	8890	8850	9060	8370	1255153	10935482210	00	0.00	N	2	50
47	20240108	8840	9180	9350	8760	1479925	13405441610	00	0.00	N	5	-310
48	20240102	9150	8940	9450	8940	2077269	19106485870	00	0.00	N	2	140
49	20231226	9010	8610	9550	8450	6939822	63078214130	00	0.00	N	2	370
50	20231218	8640	8300	8640	8090	1828338	15322214240	00	0.00	N	2	350
51	20231211	8290	7900	8800	7810	3230597	27269149390	00	0.00	N	2	440
52	20231204	7850	8050	8080	7590	999454	7827057600	00	0.00	N	5	-170
53	20231127	8020	8280	8460	7920	1382957	11284448000	00	0.00	N	5	-260
54	20231120	8280	7940	8670	7840	1836121	15488009000	00	0.00	N	2	340
55	20231113	7940	8040	8260	7630	1216461	9793431640	00	0.00	N	5	-10
56	20231106	7950	8700	8900	7500	2272767	18412820990	00	0.00	N	5	-890
57	20231030	8840	8370	8890	7880	2323829	19589373610	00	0.00	N	2	500
58	20231023	8340	8230	8700	8130	1599486	13444051960	00	0.00	N	2	150
59	20231016	8190	7420	8730	7250	3080448	24989714260	00	0.00	N	2	600
60	20231010	7590	6960	7920	6860	799906	5953131450	00	0.00	N	2	590
61	20231004	7000	7880	7900	6860	601127	4388647960	00	0.00	N	5	-660
62	20230925	7660	7600	7890	7460	417474	3203630060	00	0.00	N	2	40
63	20230918	7620	7920	8270	7520	774265	6182727260	00	0.00	N	5	-300
64	20230911	7920	8370	8560	7530	1177856	9292716360	00	0.00	N	5	-430
65	20230904	8350	8330	8480	7950	731855	6021749400	00	0.00	N	2	60
66	20230828	8290	7540	8560	7230	890642	7081671530	00	0.00	N	2	880
67	20230821	7410	7850	7940	7260	652233	4895850970	00	0.00	N	5	-430
68	20230814	7840	8340	8630	7650	842101	6822528970	00	0.00	N	5	-480
69	20230807	8320	8470	8470	7840	819153	6660665980	00	0.00	N	2	20
70	20230731	8300	7720	8820	7620	1652749	13683930290	00	0.00	N	2	600
71	20230724	7700	8420	8420	7580	1372988	10886766830	00	0.00	N	5	-760
72	20230717	8460	8090	8850	7880	2124785	17977436450	00	0.00	N	2	370
73	20230710	8090	8640	8900	8050	1457012	12072769110	00	0.00	N	5	-690
74	20230703	8780	8940	9550	8700	1102426	10053993490	00	0.00	N	5	-100
75	20230626	8880	9100	9300	8830	822870	7443440530	00	0.00	N	5	-200
76	20230619	9080	9940	9940	9010	1142055	10702690920	00	0.00	N	5	-780
77	20230612	9860	9940	10230	9510	1495490	14796306140	00	0.00	N	5	-180
78	20230605	10040	10200	10380	9890	1165657	11738505860	00	0.00	N	5	-110
79	20230530	10150	10040	10340	9820	1682530	16964903490	00	0.00	N	2	110
80	20230522	10040	10330	10460	9900	1730703	17465161380	00	0.00	N	5	-290
81	20230515	10330	10080	11230	9750	4500305	47642890940	00	0.00	N	2	250
82	20230508	10080	10400	10630	9950	1099725	11318421690	00	0.00	N	5	-290
83	20230502	10370	10030	10450	9810	798950	8112859670	00	0.00	N	2	430
84	20230424	9940	9820	10680	9600	2379736	24141684660	00	0.00	N	5	-60
85	20230417	10000	9980	12270	9770	8093954	89372850680	00	0.00	N	2	40
86	20230410	9960	10450	10490	9730	2355465	23655609060	00	0.00	N	5	-490
87	20230403	10450	9940	10560	9770	2109481	21531959670	00	0.00	N	2	450
88	20230327	10000	8640	11000	8350	10179742	100963812210	00	0.00	N	2	1500
89	20230320	8500	8000	8690	7900	1957403	16303711390	00	0.00	N	2	500
90	20230313	8000	7930	8080	7330	1516909	11668180460	00	0.00	N	3	0
91	20230306	8000	8300	8730	7950	2391522	20067575500	00	0.00	N	5	-250
92	20230227	8250	8070	8410	8000	992790	8138331120	00	0.00	N	2	130
93	20230220	8120	7840	8820	7830	2599023	21652644040	00	0.00	N	2	220
94	20230213	7900	7590	8310	7180	3962090	30915157580	00	0.00	N	2	40
95	20230206	7860	7440	8300	7260	1415207	11029299540	00	0.00	N	2	410
96	20230130	7450	7620	7940	7290	928632	7038433300	00	0.00	N	5	-180
97	20230125	7630	7280	7810	7150	981853	7434727630	00	0.00	N	2	360
98	20230116	7270	6970	7360	6940	775616	5577729210	00	0.00	N	2	280
99	20230109	6990	6830	6990	6710	630269	4295280110	00	0.00	N	2	220
100	20230102	6770	6200	6980	5980	1057371	6893593570	00	0.00	N	2	610
101	20221226	6160	6360	6710	6100	656380	4246001180	00	0.00	N	5	-240
102	20221219	6400	6930	7050	6280	830567	5501245910	00	0.00	N	5	-600
103	20221212	7000	7280	7360	6850	676345	4780060950	00	0.00	N	5	-300
104	20221205	7300	7370	7540	7030	766192	5566561880	00	0.00	N	5	-70
105	20221128	7370	7290	7550	7050	1402206	10178539090	00	0.00	N	5	-10
106	20221121	7380	6760	7540	6590	1890397	13540506430	00	0.00	N	2	640
107	20221114	6740	6910	7460	6730	2017665	14286321120	00	0.00	N	5	-220
108	20221107	6960	6800	7110	6740	1273468	8838956400	00	0.00	N	2	160
109	20221031	6800	7850	7860	6790	1794819	12908339190	00	0.00	N	5	-930
110	20221024	7730	8600	8720	7330	3658426	28813796620	00	0.00	N	5	-720
111	20221017	8450	8670	8950	8010	3258236	27630823620	00	0.00	N	2	40
112	20221011	8410	10550	10800	8030	7586458	69432043260	00	0.00	N	5	-2690
113	20221007	11100	10000	12250	8200	5885821	62077175120	00	0.00	N	2	11100