KissMeData/291810/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2010	2020	2100	2005	75670	155218775	00	0.00	N	5	-10
3	20241028	2020	1981	2070	1970	51002	102650539	00	0.00	N	2	38
4	20241021	1982	2040	2160	1979	120687	247674757	00	0.00	N	5	-63
5	20241014	2045	2300	2300	2025	115055	246575155	00	0.00	N	5	-105
6	20241007	2150	2220	2290	2145	92577	203972415	00	0.00	N	5	-70
7	20240930	2220	2350	2355	2205	100816	229616530	00	0.00	N	5	-130
8	20240923	2350	2250	2500	2225	278623	654228135	00	0.00	N	2	95
9	20240919	2255	2250	2350	2200	62862	140316525	00	0.00	N	2	5
10	20240909	2250	2380	2520	2200	294351	682292525	00	0.00	N	5	-130
11	20240902	2380	2870	2900	2300	2130076	5555840275	00	0.00	N	5	-405
12	20240826	2785	2120	3330	2045	4773788	13691977905	00	0.00	N	2	665
13	20240819	2120	2230	2245	2115	54745	119038615	00	0.00	N	5	-110
14	20240812	2230	2200	2270	2100	67287	148803025	00	0.00	N	2	30
15	20240805	2200	2385	2440	1900	218712	471602688	00	0.00	N	5	-250
16	20240729	2450	2505	2590	2450	62106	154950655	00	0.00	N	5	-80
17	20240722	2530	2520	2595	2485	66345	167081705	00	0.00	N	2	10
18	20240715	2520	2610	2650	2500	54336	139559350	00	0.00	N	5	-80
19	20240708	2600	2650	2730	2540	92697	242392175	00	0.00	N	5	-50
20	20240701	2650	2830	2830	2520	121804	324356310	00	0.00	N	5	-180
21	20240624	2830	2870	3170	2660	202915	587124130	00	0.00	N	5	-45
22	20240617	2875	2980	3015	2850	79668	233108975	00	0.00	N	5	-120
23	20240610	2995	2980	3100	2945	76894	230788570	00	0.00	N	2	15
24	20240603	2980	3005	3140	2950	63007	188776840	00	0.00	N	5	-70
25	20240527	3050	3090	3180	3000	63257	194871110	00	0.00	N	5	-40
26	20240520	3090	3280	3340	3000	119059	369886765	00	0.00	N	5	-190
27	20240513	3280	3240	3400	3160	119745	391455055	00	0.00	N	2	10
28	20240507	3270	3090	3700	3090	525621	1795150985	00	0.00	N	2	180
29	20240429	3090	3005	3180	3005	113532	349339330	00	0.00	N	2	85
30	20240422	3005	2895	3095	2895	143271	429380155	00	0.00	N	2	45
31	20240415	2960	3240	3245	2880	511315	1554987215	00	0.00	N	5	-370
32	20240408	3330	3510	4005	3030	3049804	11282155425	00	0.00	N	5	-180
33	20240401	3510	3595	3630	3500	94918	340276095	00	0.00	N	5	-90
34	20240325	3600	3575	3640	3555	77391	278134860	00	0.00	N	2	25
35	20240318	3575	3595	3645	3550	91795	329453155	00	0.00	N	5	-20
36	20240311	3595	3625	3710	3550	103113	372178430	00	0.00	N	5	-45
37	20240304	3640	3625	3690	3550	229768	830090825	00	0.00	N	2	15
38	20240226	3625	3800	3800	3605	153380	565957180	00	0.00	N	5	-175
39	20240219	3800	3755	4060	3750	417439	1627882435	00	0.00	N	2	45
40	20240213	3755	3730	3815	3655	125937	471966615	00	0.00	N	2	30
41	20240205	3725	3940	3940	3680	169401	637975635	00	0.00	N	5	-150
42	20240129	3875	4205	4215	3805	382670	1517604500	00	0.00	N	5	-325
43	20240122	4200	4165	4300	4005	211994	876017840	00	0.00	N	2	110
44	20240115	4090	4170	4400	3980	267873	1129219530	00	0.00	N	5	-80
45	20240108	4170	4300	4380	4160	252753	1074376670	00	0.00	N	5	-50
46	20240102	4220	3990	4250	3980	226841	929638815	00	0.00	N	2	240
47	20231226	3980	3995	4165	3855	183265	727825220	00	0.00	N	5	-15
48	20231218	3995	4070	4070	3850	170489	680556080	00	0.00	N	5	-60
49	20231211	4055	4120	4265	4045	150478	620834200	00	0.00	N	5	-65
50	20231204	4120	4240	4420	4030	218609	900870565	00	0.00	N	5	-120
51	20231127	4240	4405	4410	4200	139203	596207020	00	0.00	N	5	-145
52	20231120	4385	4255	5050	4130	536092	2483658130	00	0.00	N	2	105
53	20231113	4280	4280	4565	4130	157470	683861880	00	0.00	N	3	0
54	20231106	4280	4615	4640	4220	139819	623568335	00	0.00	N	5	-235
55	20231030	4515	4250	4580	4125	209366	901659220	00	0.00	N	2	265
56	20231023	4250	4385	4840	4220	323186	1444693765	00	0.00	N	5	-175
57	20231016	4425	5020	5190	4290	271785	1289528155	00	0.00	N	5	-595
58	20231010	5020	5000	5400	4940	232040	1189212300	00	0.00	N	5	-30
59	20231004	5050	5400	5400	4915	207952	1059604395	00	0.00	N	5	-410
60	20230925	5460	5590	5650	5300	159185	865011570	00	0.00	N	5	-190
61	20230918	5650	5990	6200	5500	553083	3248062560	00	0.00	N	5	-260
62	20230911	5910	5900	6420	5690	1249822	7614479670	00	0.00	N	2	20
63	20230904	5890	6280	6280	5810	517528	3141246420	00	0.00	N	5	-390
64	20230828	6280	5770	6340	5760	691607	4240774600	00	0.00	N	2	510
65	20230821	5770	5800	6650	5770	944944	5783028510	00	0.00	N	5	-90
66	20230814	5860	6240	6340	5680	375120	2217181380	00	0.00	N	5	-390
67	20230807	6250	6750	6750	6150	417433	2668666430	00	0.00	N	5	-420
68	20230731	6670	6100	6830	6060	715683	4632531310	00	0.00	N	2	560
69	20230724	6110	6850	6900	5750	668251	4174023520	00	0.00	N	5	-830
70	20230717	6940	6710	7760	6680	2405826	17766407250	00	0.00	N	2	170
71	20230710	6770	6470	7100	6420	436381	2940048780	00	0.00	N	2	260
72	20230703	6510	7060	7300	6400	634799	4323686610	00	0.00	N	5	-550
73	20230626	7060	7520	7950	6900	672273	4997526550	00	0.00	N	5	-360
74	20230619	7420	7680	8300	7010	1748060	13450873580	00	0.00	N	5	-260
75	20230612	7680	8050	8190	7470	864669	6798600910	00	0.00	N	5	-400
76	20230605	8080	7890	8400	7690	1422915	11562376820	00	0.00	N	2	240
77	20230530	7840	8170	8250	7840	813030	6544903410	00	0.00	N	5	-300
78	20230522	8140	8130	8500	7770	5105720	41907907860	00	0.00	N	2	70
79	20230515	8070	7000	9090	6850	11573197	96355012480	00	0.00	N	2	1070
80	20230508	7000	6210	8510	6180	15000468	112454790140	00	0.00	N	2	860
81	20230502	6140	6220	6440	6050	310904	1939701080	00	0.00	N	5	-190
82	20230424	6330	6960	6960	6240	552480	3608085210	00	0.00	N	5	-630
83	20230417	6960	7190	7270	6880	611390	4307087820	00	0.00	N	5	-240
84	20230410	7200	7620	7750	6950	971023	7004471730	00	0.00	N	5	-550
85	20230403	7750	7900	8220	7650	775485	6154821930	00	0.00	N	5	-50
86	20230327	7800	8580	8590	7720	895535	7284403510	00	0.00	N	5	-760
87	20230320	8560	8630	9190	8400	1529012	13458709420	00	0.00	N	2	30
88	20230313	8530	8270	8920	7540	1709326	14071458110	00	0.00	N	3	0
89	20230306	8530	9020	9870	8220	3126555	28856228480	00	0.00	N	5	-450
90	20230227	8980	9380	9650	8890	1729587	15933149270	00	0.00	N	5	-400
91	20230220	9380	8650	9960	8390	4739081	43948396210	00	0.00	N	2	720
92	20230213	8660	9220	9680	8290	2807077	25023133450	00	0.00	N	5	-560
93	20230206	9220	10030	10780	9200	7826468	80144600710	00	0.00	N	5	-1020
94	20230130	10240	9080	11290	8720	23483961	235337934160	00	0.00	N	2	1200
95	20230125	9040	8150	9350	8090	14252689	125638550670	00	0.00	N	2	950
96	20230116	8090	8030	8630	7750	9423027	77888748120	00	0.00	N	5	-10
97	20230109	8100	6720	8100	6650	11980923	89404726960	00	0.00	N	2	1510
98	20230102	6590	6780	6870	6050	1170989	7654911770	00	0.00	N	5	-140
99	20221226	6730	7370	7370	6590	1897437	13229337820	00	0.00	N	5	-640
100	20221219	7370	6930	8300	6780	11900385	91706059640	00	0.00	N	2	400
101	20221212	6970	7530	7620	6900	1177289	8497555380	00	0.00	N	5	-680
102	20221205	7650	8270	8450	7550	4345174	35484394900	00	0.00	N	5	-450
103	20221128	8100	8420	8790	7740	9993909	83211823230	00	0.00	N	5	-200
104	20221121	8300	9330	9350	7600	14711416	121856293050	00	0.00	N	5	-1190
105	20221114	9490	11750	13000	9460	9998318	115621214620	00	0.00	N	5	-2260
106	20221107	11750	7950	12450	7170	22664136	237439119970	00	0.00	N	2	3730
107	20221031	8020	8550	10000	7900	7797288	67869550590	00	0.00	N	5	-460
108	20221024	8480	11300	11850	8240	7586880	77093192210	00	0.00	N	5	-2970
109	20221020	11450	15300	15750	9840	18548863	225383072770	00	0.00	N	2	11450