KissMeData/439250/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	10380	10390	10410	10350	71228	738423730	00	0.00	N	5	-20
3	20241111	10400	10420	10420	10350	60231	625431110	00	0.00	N	5	-20
4	20241104	10420	10390	10420	10380	47071	489500530	00	0.00	N	2	40
5	20241028	10380	10370	10410	10350	48294	500965510	00	0.00	N	2	10
6	20241021	10370	10380	10420	10350	43908	456126190	00	0.00	N	5	-10
7	20241014	10380	10300	10380	10280	34880	360846410	00	0.00	N	2	80
8	20241007	10300	10250	10310	10250	24653	253475120	00	0.00	N	2	20
9	20240930	10280	10250	10290	10230	25546	261876260	00	0.00	N	2	30
10	20240923	10250	10240	10270	10240	24408	250175560	00	0.00	N	5	-10
11	20240919	10260	10230	10270	10220	14512	148669240	00	0.00	N	2	30
12	20240909	10230	10250	10260	10220	52351	535492870	00	0.00	N	5	-30
13	20240902	10260	10240	10280	10240	32114	329409600	00	0.00	N	2	20
14	20240826	10240	10190	10270	10190	50493	517067090	00	0.00	N	2	40
15	20240819	10200	10140	10220	10110	35937	364935380	00	0.00	N	2	30
16	20240812	10170	10110	10170	10090	24520	248393800	00	0.00	N	2	30
17	20240805	10140	10170	10190	10080	45826	463393840	00	0.00	N	5	-50
18	20240729	10190	10100	10250	10090	72771	741124530	00	0.00	N	2	90
19	20240722	10100	10050	10120	10050	23787	239908330	00	0.00	N	2	50
20	20240715	10050	10030	10070	10020	47471	476717050	00	0.00	N	2	20
21	20240708	10030	10000	10030	10000	50959	509956670	00	0.00	N	2	20
22	20240701	10010	10000	10020	9980	30434	304464260	00	0.00	N	2	10
23	20240624	10000	9990	10000	9940	35033	349368970	00	0.00	N	2	20
24	20240617	9980	9980	10010	9950	37039	369663630	00	0.00	N	3	0
25	20240610	9980	9980	10010	9950	36686	365743070	00	0.00	N	2	30
26	20240603	9950	10000	10000	9950	30787	306876650	00	0.00	N	5	-30
27	20240527	9980	10000	10010	9930	38317	382560830	00	0.00	N	5	-10
28	20240520	9990	10030	10030	9990	29122	291251270	00	0.00	N	5	-20
29	20240513	10010	10000	10030	10000	8565	85711890	00	0.00	N	3	0
30	20240507	10010	10020	10030	9990	32585	326224190	00	0.00	N	5	-20
31	20240429	10030	10010	10040	10000	21778	218105530	00	0.00	N	2	20
32	20240422	10010	10020	10030	10000	48263	482922240	00	0.00	N	5	-10
33	20240415	10020	10010	10040	9990	48513	485403530	00	0.00	N	5	-20
34	20240408	10040	10010	10040	9990	19276	193180040	00	0.00	N	2	20
35	20240401	10020	10000	10020	9990	26976	269908100	00	0.00	N	2	20
36	20240325	10000	10000	10020	9940	18625	186053610	00	0.00	N	3	0
37	20240318	10000	9980	10010	9960	61783	617298600	00	0.00	N	2	30
38	20240311	9970	9910	9970	9870	44017	437026400	00	0.00	N	2	60
39	20240304	9910	9870	9910	9860	61015	603340110	00	0.00	N	2	40
40	20240226	9870	9890	9890	9860	28810	284568850	00	0.00	N	3	0
41	20240219	9870	9840	9890	9830	32520	320690450	00	0.00	N	2	30
42	20240213	9840	9830	9840	9790	19066	187102360	00	0.00	N	2	20
43	20240205	9820	9800	9830	9780	16989	166595060	00	0.00	N	2	20
44	20240129	9800	9780	9840	9720	64453	630022020	00	0.00	N	2	20
45	20240122	9780	9750	9810	9750	17771	173515800	00	0.00	N	2	10
46	20240115	9770	9820	9850	9750	37853	370786350	00	0.00	N	3	0
47	20240108	9770	9740	9770	9700	27117	264254460	00	0.00	N	2	50
48	20240102	9720	9700	9770	9690	24005	233360310	00	0.00	N	3	0
49	20231226	9720	9690	9750	9620	62162	603382180	00	0.00	N	2	80
50	20231218	9640	9680	9690	9610	70694	682337000	00	0.00	N	5	-40
51	20231211	9680	9660	9740	9610	34524	333092940	00	0.00	N	2	20
52	20231204	9660	9730	9750	9650	34936	338954240	00	0.00	N	5	-90
53	20231127	9750	9720	9800	9700	29703	289284170	00	0.00	N	2	40
54	20231120	9710	9700	9730	9680	18811	182593500	00	0.00	N	2	10
55	20231113	9700	9700	9700	9640	23841	230537560	00	0.00	N	2	30
56	20231106	9670	9730	9730	9620	24786	239204390	00	0.00	N	2	20
57	20231030	9650	9620	9670	9590	20991	201859760	00	0.00	N	5	-10
58	20231023	9660	9690	9720	9620	39097	377630810	00	0.00	N	2	30
59	20231016	9630	9700	9820	9620	75561	733143670	00	0.00	N	5	-70
60	20231010	9700	9690	9700	9650	16972	164169900	00	0.00	N	2	30
61	20231004	9670	9740	9740	9650	31371	303735310	00	0.00	N	5	-80
62	20230925	9750	9800	9800	9700	13439	130699460	00	0.00	N	5	-40
63	20230918	9790	9800	9830	9720	25926	253258090	00	0.00	N	5	-10
64	20230911	9800	9820	9820	9780	25082	245764250	00	0.00	N	5	-10
65	20230904	9810	9810	9820	9770	31436	307979280	00	0.00	N	2	10
66	20230828	9800	9780	9830	9770	23274	227962510	00	0.00	N	2	20
67	20230821	9780	9800	9800	9720	24523	239043210	00	0.00	N	5	-20
68	20230814	9800	9780	9820	9710	43489	424572000	00	0.00	N	3	0
69	20230807	9800	9760	9840	9750	31717	310564940	00	0.00	N	2	20
70	20230731	9780	9790	9860	9750	25305	247788240	00	0.00	N	2	30
71	20230724	9750	9950	9950	9700	120366	1177829850	00	0.00	N	5	-150
72	20230717	9900	9970	9980	9860	72672	718819580	00	0.00	N	5	-20
73	20230710	9920	9930	10030	9900	49832	494412260	00	0.00	N	5	-20
74	20230703	9940	9990	10200	9920	85734	853749400	00	0.00	N	5	-20
75	20230626	9960	10000	10000	9860	50632	504121020	00	0.00	N	5	-30
76	20230619	9990	10000	10030	9960	45351	452965310	00	0.00	N	5	-10
77	20230612	10000	10030	10060	9970	77807	777875570	00	0.00	N	5	-20
78	20230605	10020	10000	10050	9880	37617	375624900	00	0.00	N	2	110
79	20230530	9910	10000	10020	9870	34196	338742690	00	0.00	N	5	-90
80	20230522	10000	9790	10270	9750	190258	1899432500	00	0.00	N	2	240
81	20230515	9760	9790	9810	9740	50975	497785130	00	0.00	N	5	-20
82	20230508	9780	9730	9800	9730	61163	597438970	00	0.00	N	2	50
83	20230502	9730	9770	9770	9720	31369	305460850	00	0.00	N	5	-10
84	20230424	9740	9810	9810	9720	123177	1200752220	00	0.00	N	5	-60
85	20230417	9800	9860	9860	9730	51894	506172040	00	0.00	N	5	-20
86	20230410	9820	9750	9880	9710	102054	994329640	00	0.00	N	2	50
87	20230403	9770	9780	9860	9710	85403	832678980	00	0.00	N	2	40
88	20230327	9730	9810	9840	9720	110833	1082342320	00	0.00	N	5	-80
89	20230320	9810	9830	9900	9800	73106	718795890	00	0.00	N	5	-70
90	20230313	9880	9900	9990	9820	113456	1118936170	00	0.00	N	5	-40
91	20230306	9920	10030	10070	9910	186430	1859683260	00	0.00	N	5	-100
92	20230227	10020	10610	10620	10010	281635	2882731640	00	0.00	N	5	-500
93	20230220	10520	10340	10840	10250	649995	6851030890	00	0.00	N	2	280
94	20230213	10240	10200	10640	10100	460441	4733800090	00	0.00	N	2	70
95	20230206	10170	10200	10240	10100	151673	1538063430	00	0.00	N	2	20
96	20230130	10150	10070	10180	10060	121194	1224516560	00	0.00	N	2	100
97	20230125	10050	10100	10130	10010	154491	1552453540	00	0.00	N	3	0
98	20230116	10050	10200	10200	10000	166443	1674416000	00	0.00	N	5	-100
99	20230109	10150	10000	10900	10000	923257	9603764950	00	0.00	N	2	230
100	20230102	9920	9910	9980	9830	109200	1081717300	00	0.00	N	2	10
101	20221226	9910	10000	10150	9870	234354	2338453370	00	0.00	N	5	-90
102	20221219	10000	10300	10300	10000	169675	1710779400	00	0.00	N	5	-300
103	20221212	10300	10050	10400	10000	193977	1965207050	00	0.00	N	2	200
104	20221205	10100	10300	10400	10000	219996	2222251800	00	0.00	N	5	-250
105	20221128	10350	10100	10550	10100	464124	4782856600	00	0.00	N	5	-550
106	20221121	10900	11600	11700	10600	401895	4421883650	00	0.00	N	5	-650
107	20221114	11550	11600	12500	11450	858689	10116349100	00	0.00	N	5	-50
108	20221107	11600	11450	12350	11250	950709	11277483450	00	0.00	N	2	100
109	20221031	11500	13200	13300	11500	2028926	24769344200	00	0.00	N	5	-2000
110	20221026	13500	17150	18000	12650	10038648	149331351700	00	0.00	N	2	13500