KissMeData/296640/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	6000	5820	6200	5770	71698	422355510	00	0.00	N	2	160
3	20241118	5840	5520	6420	5520	328992	1953855150	00	0.00	N	2	320
4	20241111	5520	5600	5600	5000	153294	794428740	00	0.00	N	5	-60
5	20241104	5580	5650	6220	5510	132153	765539500	00	0.00	N	5	-70
6	20241028	5650	5550	5710	5550	32812	184115330	00	0.00	N	2	40
7	20241021	5610	5830	5920	5480	48935	277804080	00	0.00	N	5	-220
8	20241014	5830	5700	6680	5700	251428	1522652460	00	0.00	N	2	50
9	20241007	5780	5710	5840	5700	14417	83293890	00	0.00	N	2	20
10	20240930	5760	5990	5990	5720	24342	141773120	00	0.00	N	5	-220
11	20240923	5980	5910	6060	5830	47571	281434490	00	0.00	N	2	70
12	20240919	5910	5810	5940	5740	14714	85478040	00	0.00	N	2	100
13	20240909	5810	5500	5840	5450	39729	225836700	00	0.00	N	2	210
14	20240902	5600	6110	6250	5560	67971	400027610	00	0.00	N	5	-480
15	20240826	6080	5950	6300	5790	70876	430387800	00	0.00	N	2	130
16	20240819	5950	6120	6300	5870	83225	506925580	00	0.00	N	5	-170
17	20240812	6120	5800	6150	5750	86716	516485890	00	0.00	N	2	340
18	20240805	5780	6000	7050	5250	1093733	6850197480	00	0.00	N	5	-370
19	20240729	6150	6300	6300	5960	89316	543706540	00	0.00	N	3	0
20	20240722	6150	6610	6610	6150	216672	1374091880	00	0.00	N	5	-460
21	20240715	6610	7020	8290	5750	4024069	29603636970	00	0.00	N	5	-410
22	20240708	7020	6990	7140	6900	62832	440004840	00	0.00	N	2	30
23	20240701	6990	7210	7390	6900	105308	748592310	00	0.00	N	5	-310
24	20240624	7300	7530	7660	7230	107779	789279520	00	0.00	N	5	-360
25	20240617	7660	7730	8010	7530	91072	707288470	00	0.00	N	5	-70
26	20240610	7730	7940	7970	7600	106216	823033520	00	0.00	N	5	-210
27	20240603	7940	8030	8200	7860	121588	977063220	00	0.00	N	2	70
28	20240527	7870	8270	8330	7760	248732	1999174920	00	0.00	N	5	-310
29	20240520	8180	8240	8490	7800	944606	7754529260	00	0.00	N	5	-220
30	20240513	8400	7440	9340	7270	5294020	45687888020	00	0.00	N	2	960
31	20240507	7440	7400	8190	7310	251455	1941296150	00	0.00	N	2	40
32	20240429	7400	7030	7490	7030	67362	489457580	00	0.00	N	2	290
33	20240422	7110	7020	7190	6920	104968	740972570	00	0.00	N	2	10
34	20240415	7100	7020	8430	6860	2028377	15798142990	00	0.00	N	2	100
35	20240408	7000	7290	7300	6930	80193	566237170	00	0.00	N	5	-290
36	20240401	7290	7760	7870	7160	154628	1161066560	00	0.00	N	5	-510
37	20240325	7800	7160	8820	6990	3829999	31235936160	00	0.00	N	2	640
38	20240318	7160	6970	7500	6740	90304	636640210	00	0.00	N	2	190
39	20240311	6970	7200	7330	6870	83739	592104850	00	0.00	N	5	-320
40	20240304	7290	7520	7570	6820	136171	996738610	00	0.00	N	5	-100
41	20240226	7390	7830	7840	7390	111185	844716980	00	0.00	N	5	-450
42	20240219	7840	7470	8300	7430	441375	3505474460	00	0.00	N	2	240
43	20240213	7600	7340	7840	7210	107134	805788490	00	0.00	N	2	200
44	20240205	7400	7520	7630	7330	66754	495136090	00	0.00	N	5	-150
45	20240129	7550	8130	8500	7220	346233	2671134190	00	0.00	N	5	-580
46	20240122	8130	7690	8210	7590	290330	2285663320	00	0.00	N	2	460
47	20240115	7670	7930	8210	7280	259304	1998647110	00	0.00	N	5	-340
48	20240108	8010	8700	9670	7950	1367765	12071816530	00	0.00	N	5	-920
49	20240102	8930	7160	9500	7070	2910648	25664781990	00	0.00	N	2	1770
50	20231226	7160	7130	7290	7030	46100	329535100	00	0.00	N	5	-50
51	20231218	7210	6910	7340	6810	91078	649288080	00	0.00	N	2	270
52	20231211	6940	6850	7090	6760	70271	484488440	00	0.00	N	2	90
53	20231204	6850	6900	7090	6600	77278	521809140	00	0.00	N	5	-80
54	20231127	6930	7030	7030	6730	67255	459535350	00	0.00	N	5	-60
55	20231120	6990	6980	7230	6870	45260	317994870	00	0.00	N	3	0
56	20231113	6990	7000	7140	6670	38418	264865300	00	0.00	N	2	10
57	20231106	6980	7230	7400	6820	83009	591555650	00	0.00	N	5	-120
58	20231030	7100	6500	7200	6410	108794	740838190	00	0.00	N	2	570
59	20231023	6530	6470	6760	6300	86366	558950680	00	0.00	N	5	-30
60	20231016	6560	7220	7400	6480	129689	890710610	00	0.00	N	5	-770
61	20231010	7330	7310	7360	7000	67182	483638100	00	0.00	N	5	-70
62	20231004	7400	7620	7620	7130	75235	549901430	00	0.00	N	5	-230
63	20230925	7630	7800	7820	7210	45561	340982810	00	0.00	N	5	-190
64	20230918	7820	8450	8480	7510	79527	634214230	00	0.00	N	5	-630
65	20230911	8450	8410	8660	8100	89993	751841180	00	0.00	N	5	-50
66	20230904	8500	8480	8690	8230	102446	866988030	00	0.00	N	2	20
67	20230828	8480	7870	8720	7810	256457	2154850590	00	0.00	N	2	580
68	20230821	7900	7760	8090	7640	124352	975227280	00	0.00	N	2	60
69	20230814	7840	8410	8410	7670	109648	870423290	00	0.00	N	5	-580
70	20230807	8420	8620	8730	8050	154068	1284452950	00	0.00	N	5	-200
71	20230731	8620	8440	9020	8230	227001	1951865270	00	0.00	N	2	230
72	20230724	8390	9310	9310	7400	362402	2957451400	00	0.00	N	5	-910
73	20230717	9300	9350	9450	8820	236486	2169578520	00	0.00	N	5	-40
74	20230710	9340	8700	9400	8550	229862	2078235420	00	0.00	N	2	570
75	20230703	8770	9080	9220	8610	183470	1642267970	00	0.00	N	5	-330
76	20230626	9100	9240	9380	8930	187391	1711540950	00	0.00	N	5	-210
77	20230619	9310	9550	9570	8910	360125	3312590860	00	0.00	N	5	-220
78	20230612	9530	9980	12020	9530	5134224	57090700680	00	0.00	N	5	-380
79	20230605	9910	9870	10360	9720	242419	2431557220	00	0.00	N	2	50
80	20230530	9860	9950	10300	9730	222769	2222039790	00	0.00	N	2	60
81	20230522	9800	9950	10640	9550	644555	6502762500	00	0.00	N	5	-230
82	20230515	10030	9100	10680	8870	1445929	14147801900	00	0.00	N	2	790
83	20230508	9240	9200	9600	9080	185515	1719888360	00	0.00	N	2	70
84	20230502	9170	9190	9600	9100	110008	1024954090	00	0.00	N	5	-10
85	20230424	9180	9450	9890	9040	232590	2176888020	00	0.00	N	5	-370
86	20230417	9550	10250	10340	9350	381866	3765656990	00	0.00	N	5	-690
87	20230410	10240	11000	11000	9950	851569	8685229003	00	0.00	N	5	-840
88	20230403	11080	11630	12520	11000	395040	4659988020	00	0.00	N	5	-530
89	20230327	11610	13070	13090	11570	415327	5058476670	00	0.00	N	5	-1400
90	20230320	13010	12920	13240	12280	420769	5383595320	00	0.00	N	2	230
91	20230313	12780	12200	13150	11400	470765	5750456360	00	0.00	N	2	380
92	20230306	12400	14220	14460	12210	567775	7600472990	00	0.00	N	5	-1780
93	20230227	14180	14800	16280	14030	1269970	19126127110	00	0.00	N	5	-560
94	20230220	14740	14000	15360	13450	982217	14188493500	00	0.00	N	2	640
95	20230213	14100	15440	16750	13970	1228105	18939038400	00	0.00	N	5	-1420
96	20230206	15520	16700	17950	15420	2348602	39446327600	00	0.00	N	5	-1330
97	20230130	16850	14630	19650	14630	13422849	229358359590	00	0.00	N	2	2850
98	20230125	14000	12750	14260	12300	3987817	53772159590	00	0.00	N	2	1250
99	20230116	12750	11400	14500	11100	10160660	132250007900	00	0.00	N	2	1400
100	20230109	11350	9400	12350	9330	4006605	44243708910	00	0.00	N	2	2040
101	20230102	9310	9570	9780	8630	322094	2943548440	00	0.00	N	5	-300
102	20221226	9610	10350	10500	9590	507668	5022778870	00	0.00	N	5	-840
103	20221219	10450	11300	11500	10200	728536	7830134050	00	0.00	N	5	-850
104	20221212	11300	12400	13250	10950	2261759	28011281400	00	0.00	N	5	-1050
105	20221205	12350	11350	13050	11250	4594827	56440271400	00	0.00	N	2	1150
106	20221128	11200	11750	11750	10950	287866	3248048050	00	0.00	N	5	-450
107	20221121	11650	11900	12050	10950	573744	6582981450	00	0.00	N	5	-200
108	20221114	11850	12400	12400	11600	837711	10094232950	00	0.00	N	5	-750
109	20221107	12600	13050	13300	12250	1873066	23805884950	00	0.00	N	5	-550
110	20221031	13150	13450	14800	13150	1513174	20900390050	00	0.00	N	5	-250
111	20221024	13400	15800	16400	13100	3541680	52699972450	00	0.00	N	5	-2300
112	20221017	15700	19450	22400	15200	9146750	180768780750	00	0.00	N	5	-4150
113	20221011	19850	16550	24900	15800	23893945	474234794150	00	0.00	N	2	4000
114	20221007	15850	13150	17050	12550	13875551	212165411100	00	0.00	N	2	15850