KissMeData/412350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	4030	4730	4975	3905	395356	1697852590	00	0.00	N	5	-935
3	20241104	4965	5170	5320	4850	184128	939165385	00	0.00	N	5	-195
4	20241028	5160	4965	6140	4750	637351	3452599960	00	0.00	N	2	195
5	20241021	4965	5500	5620	4880	193215	1001158535	00	0.00	N	5	-385
6	20241014	5350	6050	6190	5300	241609	1380670300	00	0.00	N	5	-640
7	20241007	5990	5990	6300	5850	139614	848064550	00	0.00	N	2	20
8	20240930	5970	6270	6270	5860	101630	613607100	00	0.00	N	5	-300
9	20240923	6270	5740	6690	5700	530025	3309889970	00	0.00	N	2	480
10	20240919	5790	5830	5970	5630	55331	319297820	00	0.00	N	5	-80
11	20240909	5870	5530	6030	5420	251232	1449259680	00	0.00	N	2	100
12	20240902	5770	5810	6410	5600	639928	3830462850	00	0.00	N	5	-30
13	20240826	5800	6020	6180	5490	258220	1486544290	00	0.00	N	5	-200
14	20240819	6000	6110	6450	5880	351417	2162427330	00	0.00	N	5	-50
15	20240812	6050	5870	6350	5860	304107	1847825770	00	0.00	N	2	190
16	20240805	5860	6000	6200	4600	904667	5108862835	00	0.00	N	5	-320
17	20240729	6180	7080	7400	6100	809801	5418452230	00	0.00	N	5	-890
18	20240722	7070	8170	8200	7030	498746	3728437170	00	0.00	N	5	-1130
19	20240715	8200	9200	9210	8150	585591	5051966900	00	0.00	N	5	-980
20	20240708	9180	9100	10190	9100	1641166	15756747110	00	0.00	N	2	110
21	20240701	9070	9600	9610	8900	475958	4360941510	00	0.00	N	5	-430
22	20240624	9500	9000	9970	8910	760568	7173766830	00	0.00	N	2	420
23	20240617	9080	9490	9790	9010	697999	6570516450	00	0.00	N	5	-410
24	20240610	9490	10380	10530	9390	1120031	11141729080	00	0.00	N	5	-960
25	20240603	10450	11300	11300	10280	1482713	15966301290	00	0.00	N	5	-560
26	20240527	11010	10500	12050	9800	4738503	53194530400	00	0.00	N	2	250
27	20240520	10760	10510	11680	10270	3835945	41918685240	00	0.00	N	2	270
28	20240513	10490	11600	11600	10190	2358380	25802981790	00	0.00	N	5	-1120
29	20240507	11610	13580	13610	11490	5556224	69925214090	00	0.00	N	5	-1570
30	20240429	13180	9110	13590	9060	15140822	186645432000	00	0.00	N	2	4270
31	20240422	8910	9870	10090	8780	1346606	12596073330	00	0.00	N	5	-1190
32	20240415	10100	10590	11540	9330	4825794	51091557300	00	0.00	N	5	-560
33	20240408	10660	10170	11930	9610	10881897	117406064600	00	0.00	N	2	380
34	20240401	10280	8800	10450	8780	7773960	76044132090	00	0.00	N	2	1490
35	20240325	8790	8670	9650	8490	1871840	17025909960	00	0.00	N	2	100
36	20240318	8690	8480	9140	8420	1039703	9072065250	00	0.00	N	2	190
37	20240311	8500	8900	9080	8470	703341	6144542200	00	0.00	N	5	-570
38	20240304	9070	8820	9460	8810	1369430	12461105440	00	0.00	N	2	400
39	20240226	8670	9090	9330	8620	541893	4826014310	00	0.00	N	5	-490
40	20240219	9160	9210	9540	8930	1138319	10431589330	00	0.00	N	5	-50
41	20240213	9210	9440	9750	9140	1401376	13274147390	00	0.00	N	5	-100
42	20240205	9310	10140	10150	8600	2741300	25146122150	00	0.00	N	5	-690
43	20240129	10000	9510	13300	9480	21792038	251541855750	00	0.00	N	2	410
44	20240122	9590	9700	10690	9180	2782818	27603577090	00	0.00	N	2	50
45	20240115	9540	8950	9800	8460	1041762	9540770820	00	0.00	N	2	310
46	20240108	9230	9350	10800	9080	3774078	38011478130	00	0.00	N	5	-40
47	20240102	9270	8890	9450	8810	474899	4347478550	00	0.00	N	2	520
48	20231226	8750	8750	8920	8500	261878	2278547720	00	0.00	N	5	-70
49	20231218	8820	9320	9470	8750	559127	5076666700	00	0.00	N	5	-390
50	20231211	9210	8610	9700	8300	1371628	12513704250	00	0.00	N	2	620
51	20231204	8590	9850	9860	8250	972240	8612219850	00	0.00	N	5	-1290
52	20231127	9880	10260	10380	9800	779461	7845473570	00	0.00	N	5	-380
53	20231120	10260	10710	11180	10140	634609	6697394590	00	0.00	N	5	-430
54	20231113	10690	11110	11250	9940	866855	9271816320	00	0.00	N	5	-400
55	20231106	11090	11030	11880	10520	1381274	15647665380	00	0.00	N	2	130
56	20231030	10960	10190	11170	9350	1251674	12831325690	00	0.00	N	2	770
57	20231023	10190	10360	11860	10130	1384536	15042340340	00	0.00	N	5	-240
58	20231016	10430	11740	12320	9900	2038325	23248603200	00	0.00	N	5	-1670
59	20231010	12100	11830	12760	11690	2174221	26820643830	00	0.00	N	2	430
60	20231004	11670	11170	12470	10920	2005035	23478597720	00	0.00	N	2	90
61	20230925	11580	11260	11610	10830	755761	8414983840	00	0.00	N	2	330
62	20230918	11250	12700	12830	10960	1693975	20293347690	00	0.00	N	5	-1940
63	20230911	13190	15620	15870	12530	8082479	114659867460	00	0.00	N	5	-2070
64	20230904	15260	13750	18990	13090	20667193	350521276040	00	0.00	N	2	1780
65	20230828	13480	11500	14220	11130	7730907	101518356150	00	0.00	N	2	2050
66	20230821	11430	11620	12460	11140	3454488	40556577060	00	0.00	N	5	-80
67	20230814	11510	11380	12680	10360	5251898	60948216950	00	0.00	N	5	-30
68	20230807	11540	14060	14930	11320	5117726	64724784760	00	0.00	N	5	-2520
69	20230731	14060	16180	17370	13700	8454770	134802411990	00	0.00	N	5	-2300
70	20230724	16360	13310	17450	12790	24588547	376046949470	00	0.00	N	2	3050
71	20230717	13310	12440	14160	10800	12317908	158089851580	00	0.00	N	2	1110
72	20230710	12200	11050	13350	10640	7653258	92362473930	00	0.00	N	2	1040
73	20230703	11160	12880	14070	11010	6069010	78397331400	00	0.00	N	5	-1720
74	20230626	12880	12200	14550	11400	17923175	235132012280	00	0.00	N	2	530
75	20230619	12350	11860	14790	10760	21726524	275923732040	00	0.00	N	2	1530
76	20230612	10820	7900	11850	7880	30608173	324992297840	00	0.00	N	2	3100
77	20230605	7720	8150	8280	7460	832358	6524636200	00	0.00	N	5	-390
78	20230530	8110	8660	9460	7950	5527980	48555478440	00	0.00	N	5	-210
79	20230522	8320	7000	9100	6910	9507588	80475356460	00	0.00	N	2	1150
80	20230515	7170	6190	7540	5970	955958	6527941560	00	0.00	N	2	980
81	20230508	6190	6820	7000	6180	352154	2281501180	00	0.00	N	5	-620
82	20230502	6810	6770	7040	6730	113854	783230900	00	0.00	N	2	30
83	20230424	6780	7830	7870	6750	502095	3616660790	00	0.00	N	5	-1070
84	20230417	7850	8620	8620	7800	586494	4756899570	00	0.00	N	5	-770
85	20230410	8620	8990	9930	8370	4248487	39352050700	00	0.00	N	5	-350
86	20230403	8970	8890	9080	8400	811810	7116557690	00	0.00	N	2	90
87	20230327	8880	9210	10130	8800	4830632	46180542820	00	0.00	N	5	-60
88	20230320	8940	8310	9060	8110	1009922	8668259560	00	0.00	N	2	630
89	20230313	8310	7790	8490	7450	1057655	8520237810	00	0.00	N	2	450
90	20230306	7860	8790	8840	7790	908385	7563134010	00	0.00	N	5	-910
91	20230227	8770	9680	9930	8700	1214064	11260475620	00	0.00	N	5	-1060
92	20230220	9830	8740	10020	8660	4276840	40766252130	00	0.00	N	2	1030
93	20230213	8800	8550	10460	8470	15672813	154034019380	00	0.00	N	2	290
94	20230206	8510	7740	9800	7460	17428143	156313231510	00	0.00	N	2	770
95	20230130	7740	7450	7870	7200	1325599	10112155650	00	0.00	N	2	350
96	20230125	7390	6940	7670	6940	1476771	10771891060	00	0.00	N	2	520
97	20230116	6870	6620	7300	6530	773893	5343901260	00	0.00	N	2	260
98	20230109	6610	6370	6830	6370	289660	1910257080	00	0.00	N	2	260
99	20230102	6350	6270	6420	5650	357979	2164586280	00	0.00	N	2	140
100	20221226	6210	6790	6790	6200	258654	1661961920	00	0.00	N	5	-460
101	20221219	6670	6960	7240	6660	470747	3262646950	00	0.00	N	5	-350
102	20221212	7020	7360	7600	6950	399299	2899441000	00	0.00	N	5	-330
103	20221205	7350	6980	7510	6980	581668	4239961760	00	0.00	N	2	330
104	20221128	7020	7070	7190	6750	335270	2329131720	00	0.00	N	5	-80
105	20221121	7100	7310	7350	6810	406556	2851631490	00	0.00	N	5	-260
106	20221114	7360	7750	8400	7340	1065227	8340620400	00	0.00	N	5	-360
107	20221107	7720	7080	7930	7060	1162122	8865964170	00	0.00	N	2	610
108	20221031	7110	6740	7690	6740	1422407	10419733350	00	0.00	N	2	410
109	20221024	6700	7040	7230	6700	554472	3853502570	00	0.00	N	5	-200
110	20221017	6900	7000	7400	6610	541540	3803606720	00	0.00	N	5	-340
111	20221011	7240	7950	7960	6670	977291	7099638770	00	0.00	N	5	-950
112	20221004	8190	8030	8550	7610	2861487	23197106040	00	0.00	N	2	490
113	20220926	7700	9390	9720	7300	5643763	46069805500	00	0.00	N	5	-2090
114	20220919	9790	8810	10400	7840	7977380	76103636060	00	0.00	N	2	950
115	20220913	8840	9180	9510	8710	732817	6685719290	00	0.00	N	5	-250
116	20220905	9090	12000	12050	9040	2195894	22608657040	00	0.00	N	5	-2910
117	20220829	12000	13300	13400	11950	1805497	22793886000	00	0.00	N	5	-1900
118	20220822	13900	13650	14150	12750	3384515	45838196400	00	0.00	N	5	-100
119	20220816	14000	13550	15200	13300	11949178	170551116900	00	0.00	N	2	1100
120	20220808	12900	12500	13250	12000	2430116	30723774750	00	0.00	N	2	450
121	20220801	12450	12250	12800	12000	1602796	19903495500	00	0.00	N	2	250
122	20220725	12200	13250	13250	11950	3531530	43778840890	00	0.00	N	5	-1250
123	20220718	13450	12800	14300	12400	3456291	46444043050	00	0.00	N	2	850
124	20220711	12600	14600	14650	12550	2175176	29254031250	00	0.00	N	5	-2150
125	20220704	14750	14900	15850	12800	11667008	169595187350	00	0.00	N	5	-150
126	20220627	14900	17400	19900	14600	17341508	311205562500	00	0.00	N	5	-2450
127	20220624	17350	20600	23350	16800	15546372	319251368550	00	0.00	N	2	17350