KissMeData/417500/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	3240	3260	3395	3185	196863	648823900	00	0.00	N	5	-20
3	20241028	3260	3420	3455	3150	364695	1204316960	00	0.00	N	5	-160
4	20241021	3420	3540	3665	3400	265784	937325255	00	0.00	N	5	-120
5	20241014	3540	3665	3730	3510	304519	1107957930	00	0.00	N	5	-165
6	20241007	3705	3830	3895	3620	582299	2168973580	00	0.00	N	5	-125
7	20240930	3830	3900	4180	3715	1096987	4333673340	00	0.00	N	5	-70
8	20240923	3900	3675	3945	3675	427207	1633519760	00	0.00	N	2	190
9	20240919	3710	3800	3820	3615	170880	635801800	00	0.00	N	5	-85
10	20240909	3795	3655	4020	3655	1352607	5193804295	00	0.00	N	2	140
11	20240902	3655	3730	3850	3405	498950	1791102120	00	0.00	N	5	-70
12	20240826	3725	3930	4040	3700	430108	1681246465	00	0.00	N	5	-235
13	20240819	3960	3895	4030	3785	622343	2454127145	00	0.00	N	2	160
14	20240812	3800	3615	3860	3530	588737	2191716855	00	0.00	N	2	185
15	20240805	3615	3800	3835	3125	897213	3158483705	00	0.00	N	5	-260
16	20240729	3875	3880	4140	3810	604065	2408925970	00	0.00	N	5	-5
17	20240722	3880	4075	4120	3700	490467	1931450995	00	0.00	N	5	-235
18	20240715	4115	4040	4235	3795	568791	2297138650	00	0.00	N	2	75
19	20240708	4040	4005	4475	3895	1876893	7963439575	00	0.00	N	2	140
20	20240701	3900	3810	3980	3630	698770	2665446625	00	0.00	N	2	35
21	20240624	3865	3895	3950	3650	483197	1837715740	00	0.00	N	5	-5
22	20240617	3870	3940	4060	3855	627494	2478769915	00	0.00	N	5	-65
23	20240610	3935	4015	4100	3910	663869	2656137200	00	0.00	N	5	-80
24	20240603	4015	4025	4135	3910	1018462	4088000630	00	0.00	N	5	-50
25	20240527	4065	4530	4570	3995	1346706	5718855830	00	0.00	N	5	-475
26	20240520	4540	4720	4890	4435	1344020	6178097120	00	0.00	N	5	-185
27	20240513	4725	4855	4930	4715	754497	3621354705	00	0.00	N	5	-130
28	20240507	4855	5100	5400	4815	2820395	14486323050	00	0.00	N	5	-140
29	20240429	4995	4835	5040	4760	939345	4599561675	00	0.00	N	2	165
30	20240422	4830	4890	5120	4745	2037158	9976083275	00	0.00	N	5	-120
31	20240415	4950	4700	4990	4445	3936580	18871532205	00	0.00	N	2	270
32	20240408	4680	4520	5330	4350	10162619	50539160045	00	0.00	N	2	215
33	20240401	4465	4850	4890	4415	910298	4235330640	00	0.00	N	5	-375
34	20240325	4840	5050	5050	4660	1303905	6310134110	00	0.00	N	5	-155
35	20240318	4995	5070	5260	4925	1884441	9508562295	00	0.00	N	5	-95
36	20240311	5090	5060	5300	4820	4559544	23253704645	00	0.00	N	2	30
37	20240304	5060	4840	6240	4800	16018691	88700995490	00	0.00	N	2	280
38	20240226	4780	5030	5150	4760	1554473	7649364350	00	0.00	N	5	-300
39	20240219	5080	4660	5430	4575	6919524	35184142010	00	0.00	N	2	330
40	20240213	4750	4570	5250	4390	5162220	25497422390	00	0.00	N	2	270
41	20240205	4480	4540	4545	4250	993451	4362802320	00	0.00	N	5	-50
42	20240129	4530	5150	5210	4315	3874021	18367979690	00	0.00	N	5	-570
43	20240122	5100	4600	5870	4515	18141827	96074079930	00	0.00	N	2	600
44	20240115	4500	4655	4935	4045	3697445	16569618915	00	0.00	N	5	-50
45	20240108	4550	4430	4985	4300	7422864	34714076950	00	0.00	N	2	195
46	20240102	4355	4065	4530	4030	2982657	12775095510	00	0.00	N	2	300
47	20231226	4055	4020	4070	3865	788529	3140561170	00	0.00	N	2	10
48	20231218	4045	3810	4090	3755	2436749	9653668890	00	0.00	N	2	235
49	20231211	3810	3370	4285	3370	8254326	32405325425	00	0.00	N	2	420
50	20231204	3390	3445	3445	3145	897506	2964601665	00	0.00	N	2	10
51	20231127	3380	3490	3555	3380	840741	2901526400	00	0.00	N	5	-80
52	20231120	3460	3390	3555	3375	805990	2801901415	00	0.00	N	2	40
53	20231113	3420	3425	3530	3190	853645	2908269735	00	0.00	N	2	65
54	20231106	3355	3545	3745	3330	1451231	5186352095	00	0.00	N	5	-120
55	20231030	3475	3100	3525	3100	2586493	8696443475	00	0.00	N	2	400
56	20231023	3075	3415	3550	2905	3761312	12297252545	00	0.00	N	5	-375
57	20231016	3450	4090	5260	3425	43773789	204283686305	00	0.00	N	5	-285
58	20231010	3735	3425	4155	3425	6678837	26088511270	00	0.00	N	2	280
59	20231004	3455	3585	3630	3325	348477	1208629370	00	0.00	N	5	-185
60	20230925	3640	3610	3660	3370	414314	1472261655	00	0.00	N	5	-30
61	20230918	3670	3930	3990	3545	734543	2751084785	00	0.00	N	5	-315
62	20230911	3985	4060	4085	3810	758974	2997728615	00	0.00	N	5	-45
63	20230904	4030	4490	4490	3985	1582832	6633007565	00	0.00	N	5	-425
64	20230828	4455	4400	4550	4285	1854689	8164032020	00	0.00	N	2	100
65	20230821	4355	4540	4635	4245	1813098	8077028930	00	0.00	N	5	-205
66	20230814	4560	4960	4980	4350	1794167	8457474635	00	0.00	N	5	-340
67	20230807	4900	4230	4980	4130	5906254	27776204890	00	0.00	N	2	655
68	20230731	4245	4650	5150	4220	3878137	18101742435	00	0.00	N	5	-345
69	20230724	4590	4925	4925	4010	4106978	18327543005	00	0.00	N	5	-380
70	20230717	4970	5400	5510	4700	3469710	17874080525	00	0.00	N	5	-460
71	20230710	5430	5490	5810	5100	4843877	26605966170	00	0.00	N	5	-50
72	20230703	5480	5280	6110	5210	8524855	47991613720	00	0.00	N	2	260
73	20230626	5220	5060	5340	4800	4769512	24623927280	00	0.00	N	2	180
74	20230619	5040	5540	5590	4890	3835872	19900296290	00	0.00	N	5	-500
75	20230612	5540	5330	5900	5020	12093239	66379159270	00	0.00	N	2	90
76	20230605	5450	6050	6140	5020	2820459	15272204510	00	0.00	N	5	-630
77	20230530	6080	6410	6780	5970	1240032	7847435370	00	0.00	N	5	-330
78	20230522	6410	7070	9100	6300	16624096	129100220890	00	0.00	N	2	970
79	20230515	5440	4934	5527	4599	17334551	90786461320	00	0.00	N	2	628
80	20230508	4812	4372	5840	4372	31909549	165047490450	00	0.00	N	2	488
81	20230502	4324	3929	4414	3761	2720264	11254791690	00	0.00	N	2	398
82	20230424	3926	4266	4269	3674	4889269	19443671340	00	0.00	N	5	-355
83	20230417	4281	4422	4484	3814	8064534	33530640910	00	0.00	N	5	-213
84	20230410	4494	5027	5877	4311	20983033	109677939770	00	0.00	N	5	-33
85	20230403	4527	4804	4812	4226	7567159	33978618250	00	0.00	N	5	-277
86	20230327	4804	4156	5414	4059	28171116	132904309800	00	0.00	N	2	1003
87	20230320	3801	2908	3864	2873	12728752	44630929510	00	0.00	N	2	943
88	20230313	2858	2978	2993	2751	1056992	3028684770	00	0.00	N	5	-143
89	20230306	3001	2923	3251	2868	4099545	12605087070	00	0.00	N	2	88
90	20230227	2913	2813	2988	2731	1121758	3227808670	00	0.00	N	2	80
91	20230220	2833	3088	3439	2833	4322898	13204501640	00	0.00	N	5	-250
92	20230213	3083	2901	3136	2803	3215387	9745413890	00	0.00	N	2	217
93	20230206	2866	2988	3011	2796	2508708	7259436750	00	0.00	N	5	-135
94	20230130	3001	2648	3103	2626	7820842	23117666100	00	0.00	N	2	350
95	20230125	2651	2588	2656	2558	349973	910138540	00	0.00	N	2	88
96	20230116	2563	2563	2651	2513	793185	2058339300	00	0.00	N	2	12
97	20230109	2551	2563	2601	2513	479912	1223759000	00	0.00	N	2	25
98	20230102	2526	2513	2551	2426	488004	1216806100	00	0.00	N	2	13
99	20221226	2513	2588	2588	2463	470761	1188179450	00	0.00	N	5	-75
100	20221219	2588	2551	2651	2513	639707	1649324650	00	0.00	N	2	25
101	20221212	2563	2526	2663	2501	598911	1529078000	00	0.00	N	2	12
102	20221205	2551	2601	2638	2493	810533	2071690160	00	0.00	N	5	-25
103	20221128	2576	2638	2688	2481	1153946	2958814520	00	0.00	N	5	-75
104	20221121	2651	2838	2863	2551	1423367	3797412600	00	0.00	N	5	-175
105	20221114	2826	2876	3026	2801	3376269	9755085400	00	0.00	N	5	-37
106	20221107	2863	2988	3088	2776	10247494	30044866650	00	0.00	N	5	-113
107	20221104	2976	3601	3601	2951	10020552	31813348700	00	0.00	N	3	0