KissMeData/368600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	3120	3035	3210	3000	202962	629200020	00	0.00	N	2	55
3	20241111	3065	3605	3640	2930	446756	1445004960	00	0.00	N	5	-575
4	20241104	3640	3540	3795	3540	228573	840503230	00	0.00	N	2	60
5	20241028	3580	3605	3815	3470	342758	1241285240	00	0.00	N	5	-25
6	20241021	3605	3760	3970	3550	357385	1333827575	00	0.00	N	5	-140
7	20241014	3745	3730	3770	3575	420796	1544550965	00	0.00	N	2	15
8	20241007	3730	4090	4155	3690	544514	2122851775	00	0.00	N	5	-270
9	20240930	4000	4255	4265	3840	496938	1996824600	00	0.00	N	5	-320
10	20240923	4320	3915	5370	3915	8327629	40360318420	00	0.00	N	2	705
11	20240919	3615	3815	3815	3450	124021	459385990	00	0.00	N	5	-230
12	20240909	3845	3745	3880	3535	193893	723438695	00	0.00	N	5	-10
13	20240902	3855	4015	4080	3735	280605	1090730530	00	0.00	N	5	-200
14	20240826	4055	3955	4625	3845	1368695	5807365060	00	0.00	N	2	50
15	20240819	4005	3995	4100	3940	247989	989537145	00	0.00	N	5	-15
16	20240812	4020	3960	4420	3960	338818	1408999790	00	0.00	N	2	25
17	20240805	3995	4235	4235	2970	333353	1291481485	00	0.00	N	5	-245
18	20240729	4240	4300	4690	4175	209506	902686460	00	0.00	N	5	-35
19	20240722	4275	4500	4535	4140	197147	847855445	00	0.00	N	5	-275
20	20240715	4550	4795	5000	4440	276462	1292716035	00	0.00	N	5	-255
21	20240708	4805	4905	4970	4710	165235	791359350	00	0.00	N	2	10
22	20240701	4795	4720	5030	4630	241762	1154728370	00	0.00	N	2	145
23	20240624	4650	4745	4775	4510	178582	819517910	00	0.00	N	5	-100
24	20240617	4750	4850	4940	4650	180566	861311090	00	0.00	N	5	-100
25	20240610	4850	4730	5370	4600	400071	2004633280	00	0.00	N	2	170
26	20240603	4680	4620	5380	4455	1190582	5910698645	00	0.00	N	2	60
27	20240527	4620	5160	5160	4450	385716	1824142565	00	0.00	N	5	-390
28	20240520	5010	5290	5330	5000	366525	1885370100	00	0.00	N	5	-290
29	20240513	5300	6070	6900	4900	2956477	18000056250	00	0.00	N	5	-780
30	20240507	6080	5620	6150	5510	495499	2941786360	00	0.00	N	2	460
31	20240429	5620	5290	5660	5290	175481	968708130	00	0.00	N	2	360
32	20240422	5260	5280	5460	5100	139344	733422010	00	0.00	N	2	30
33	20240415	5230	5300	5440	4935	213139	1115525880	00	0.00	N	5	-70
34	20240408	5300	5530	6100	5120	420909	2348654320	00	0.00	N	5	-100
35	20240401	5400	5490	5560	5030	283967	1499450470	00	0.00	N	5	-140
36	20240325	5540	5370	5680	5310	157310	867930850	00	0.00	N	2	190
37	20240318	5350	5650	5700	5200	248886	1339501880	00	0.00	N	5	-250
38	20240311	5600	5650	5960	5400	384897	2175718150	00	0.00	N	5	-60
39	20240304	5660	6150	6380	5600	539036	3264399170	00	0.00	N	5	-540
40	20240226	6200	5780	6340	5610	825078	5017013100	00	0.00	N	2	450
41	20240219	5750	5500	5900	5350	370574	2093895910	00	0.00	N	2	310
42	20240213	5440	5270	5600	5160	332574	1813801270	00	0.00	N	2	200
43	20240205	5240	5340	6250	5000	2228435	12809745000	00	0.00	N	5	-70
44	20240129	5310	5540	5580	5220	110076	592971560	00	0.00	N	5	-150
45	20240122	5460	5520	5670	5300	140167	770984010	00	0.00	N	2	70
46	20240115	5390	5500	5550	5170	124440	663917820	00	0.00	N	5	-60
47	20240108	5450	5700	5830	5350	225465	1252296050	00	0.00	N	5	-160
48	20240102	5610	5250	5640	5230	227245	1251254320	00	0.00	N	2	310
49	20231226	5300	5310	5440	5040	141878	736057740	00	0.00	N	5	-10
50	20231218	5310	5190	5470	4880	263533	1364269110	00	0.00	N	2	120
51	20231211	5190	5120	5530	5030	259160	1358675450	00	0.00	N	2	30
52	20231204	5160	5640	5660	5160	310387	1654272890	00	0.00	N	5	-480
53	20231127	5640	5700	6000	5480	476034	2705122520	00	0.00	N	5	-80
54	20231120	5720	5230	5790	5170	629306	3484414560	00	0.00	N	2	510
55	20231113	5210	4655	5360	4655	414220	2101410760	00	0.00	N	2	470
56	20231106	4740	4690	5030	4530	175190	829167680	00	0.00	N	2	50
57	20231030	4690	4300	4900	4045	301503	1333600235	00	0.00	N	2	290
58	20231023	4400	4520	4650	4200	198403	873237590	00	0.00	N	5	-220
59	20231016	4620	4740	5030	4525	361652	1731519415	00	0.00	N	5	-125
60	20231010	4745	4145	4805	4110	265596	1171067055	00	0.00	N	2	545
61	20231004	4200	4390	4390	4010	130933	543455290	00	0.00	N	5	-150
62	20230925	4350	4600	4755	4115	235534	1040205070	00	0.00	N	5	-330
63	20230918	4680	5000	5110	4650	446511	2195219405	00	0.00	N	5	-350
64	20230911	5030	5040	5140	4665	782701	3836335905	00	0.00	N	5	-10
65	20230904	5040	4900	6090	4855	11192660	62567535000	00	0.00	N	2	105
66	20230828	4935	4880	5110	4820	190104	940288695	00	0.00	N	2	60
67	20230821	4875	4780	4960	4730	192458	927801970	00	0.00	N	2	40
68	20230814	4835	5200	5200	4710	304855	1499308120	00	0.00	N	5	-365
69	20230807	5200	5100	5210	4820	324814	1633949620	00	0.00	N	2	100
70	20230731	5100	5210	5410	5010	272169	1420443940	00	0.00	N	5	-250
71	20230724	5350	5670	5690	4875	791746	4075369000	00	0.00	N	5	-280
72	20230717	5630	6020	6200	5570	638835	3749478760	00	0.00	N	5	-430
73	20230710	6060	6030	6880	5960	5471449	35429104310	00	0.00	N	5	-40
74	20230703	6100	6100	6330	5900	441723	2689314230	00	0.00	N	2	20
75	20230626	6080	6010	6850	5830	1358859	8520800880	00	0.00	N	2	80
76	20230619	6000	5920	6190	5840	407890	2444458190	00	0.00	N	2	50
77	20230612	5950	6100	6280	5910	381378	2324144770	00	0.00	N	5	-200
78	20230605	6150	5910	7050	5850	2187700	14378627290	00	0.00	N	2	260
79	20230530	5890	6110	6300	5840	415343	2474918860	00	0.00	N	5	-240
80	20230522	6130	6610	6630	6050	292856	1852326720	00	0.00	N	5	-420
81	20230515	6550	6400	6690	6110	427943	2702210600	00	0.00	N	2	90
82	20230508	6460	6620	6720	6390	433240	2834043430	00	0.00	N	5	-150
83	20230502	6610	6600	6800	6590	301438	2007180130	00	0.00	N	5	-30
84	20230424	6640	6650	6770	6490	385000	2543444880	00	0.00	N	5	-100
85	20230417	6740	7000	7160	6670	662225	4558508670	00	0.00	N	5	-220
86	20230410	6960	6600	7290	6350	1835294	12653905530	00	0.00	N	2	340
87	20230403	6620	6870	6930	6510	1357999	9109697330	00	0.00	N	5	-430
88	20230327	7050	7490	7920	6900	2500727	18383350060	00	0.00	N	5	-460
89	20230320	7510	7260	8850	7030	11516516	93329064340	00	0.00	N	2	360
90	20230313	7150	7990	7990	6750	1937860	14096684400	00	0.00	N	5	-930
91	20230306	8080	8170	8630	7980	2071375	17162006430	00	0.00	N	5	-170
92	20230227	8250	8930	9000	7980	3841404	31807569030	00	0.00	N	5	-800
93	20230220	9050	8110	10050	7920	10688908	99126816820	00	0.00	N	2	980
94	20230213	8070	7110	8290	6590	4011129	30451322110	00	0.00	N	2	1060
95	20230206	7010	7220	7540	6980	1264502	9145291190	00	0.00	N	5	-320
96	20230130	7330	7130	7500	6910	873515	6304455280	00	0.00	N	2	330
97	20230125	7000	6840	7330	6790	971496	6840428190	00	0.00	N	2	250
98	20230116	6750	6770	6930	6580	392002	2625754190	00	0.00	N	5	-10
99	20230109	6760	7020	7300	6710	791365	5528685060	00	0.00	N	5	-170
100	20230102	6930	6780	7140	6300	526692	3595900490	00	0.00	N	2	100
101	20221226	6830	6660	7000	6620	281334	1914074390	00	0.00	N	2	140
102	20221219	6690	6950	7240	6640	755735	5246189400	00	0.00	N	5	-350
103	20221212	7040	6920	7270	6630	1475015	10324052110	00	0.00	N	2	130
104	20221205	6910	6790	7240	6500	1810556	12433134070	00	0.00	N	2	120
105	20221128	6790	6970	7350	6670	1292214	8969792910	00	0.00	N	5	-180
106	20221121	6970	6390	7120	6230	1990094	13295470720	00	0.00	N	5	-20
107	20221114	6990	7030	9090	6800	3313268	26386748130	00	0.00	N	2	30
108	20221107	6960	8100	8140	6900	776409	5752311950	00	0.00	N	5	-1200
109	20221031	8160	7070	9900	6536	3080169	24175969140	00	0.00	N	2	1090
110	20221024	7070	7570	8154	6786	2557525	19566311850	00	0.00	N	5	-383
111	20221017	7453	9387	10138	7437	5066527	44784657800	00	0.00	N	5	-1768
112	20221011	9221	8670	9354	8404	2468964	22177952700	00	0.00	N	2	450
113	20221004	8771	7220	8954	7120	4171732	33347899900	00	0.00	N	2	1801
114	20220926	6970	5869	7086	5836	3967601	25959423350	00	0.00	N	2	1034
115	20220919	5936	5952	6453	5519	2296593	13808521050	00	0.00	N	5	-16
116	20220913	5952	5769	6069	5569	1130845	6591650400	00	0.00	N	2	283
117	20220905	5669	6803	6803	5552	2180450	13098642800	00	0.00	N	5	-1151
118	20220829	6820	7603	7737	6669	2667129	19875359896	00	0.00	N	5	-1167
119	20220822	7987	8304	8504	7903	819862	6669325750	00	0.00	N	5	-433
120	20220816	8420	8804	8971	8237	1383643	11844096600	00	0.00	N	5	-317
121	20220808	8737	8470	9037	8170	3314497	28466587700	00	0.00	N	2	167
122	20220801	8570	9237	9671	8320	9983754	90532988150	00	0.00	N	5	-434
123	20220729	9004	10205	11272	8937	6809947	69448408300	00	0.00	N	3	0