KissMeData/378800/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	4000	4460	5200	3950	15934161	74743929030	00	0.00	N	5	-505
3	20241111	4505	5200	5630	4300	28382520	144880895140	00	0.00	N	5	-535
4	20241104	5040	4535	5360	4130	27001141	131499623020	00	0.00	N	2	495
5	20241028	4545	4925	4925	4005	17395577	78154225110	00	0.00	N	5	-355
6	20241021	4900	3995	5900	3520	79884261	387672486560	00	0.00	N	2	1025
7	20241014	3875	4460	4800	3785	23565548	102554546320	00	0.00	N	5	-585
8	20241007	4460	3820	4600	3775	14789684	62643062510	00	0.00	N	2	640
9	20240930	3820	4050	4060	3670	9354636	36118378235	00	0.00	N	5	-245
10	20240923	4065	3930	5150	3845	75755690	339957004260	00	0.00	N	2	250
11	20240919	3815	3220	4065	3110	52658580	197900645025	00	0.00	N	2	880
12	20240909	2935	3040	3560	2905	67681944	220665072335	00	0.00	N	5	-120
13	20240902	3055	2300	3260	2165	98526609	284832937995	00	0.00	N	2	810
14	20240826	2245	1745	2395	1694	36769612	78071695236	00	0.00	N	2	500
15	20240819	1745	2135	2140	1710	5762750	11011796808	00	0.00	N	5	-360
16	20240812	2105	2595	2635	2080	6397410	14651065805	00	0.00	N	5	-480
17	20240805	2585	2460	2890	2120	21339482	55846890880	00	0.00	N	2	40
18	20240729	2545	2845	2885	2425	11113775	29428152505	00	0.00	N	5	-265
19	20240722	2810	2985	3460	2520	47091050	136886721290	00	0.00	N	5	-290
20	20240715	3100	1900	3590	1701	128429094	357230875397	00	0.00	N	2	1190
21	20240708	1910	1505	2120	1389	41563620	79480317283	00	0.00	N	2	407
22	20240701	1503	1800	1817	1485	6749844	11092319860	00	0.00	N	5	-294
23	20240624	1797	1820	1878	1600	4032086	6970969710	00	0.00	N	5	-13
24	20240617	1810	2060	2105	1780	2348277	4518553087	00	0.00	N	5	-295
25	20240610	2105	1995	2350	1901	12339392	26120643156	00	0.00	N	2	106
26	20240603	1999	2245	2640	1869	21066023	49483409779	00	0.00	N	5	-211
27	20240527	2210	1661	2755	1650	37170344	85982005301	00	0.00	N	2	583
28	20240520	1627	1665	1715	1540	1230981	1983799656	00	0.00	N	5	-28
29	20240513	1655	1937	1937	1613	1519722	2644325028	00	0.00	N	5	-282
30	20240507	1937	2080	2080	1929	790426	1572343674	00	0.00	N	5	-143
31	20240429	2080	1871	2180	1858	1429144	2907545825	00	0.00	N	2	200
32	20240422	1880	2105	2190	1801	1462851	2969225577	00	0.00	N	5	-260
33	20240415	2140	2580	2780	2050	3003369	7283431840	00	0.00	N	5	-745
34	20240408	2885	3490	3600	2725	1898425	5822498680	00	0.00	N	5	-580
35	20240401	3465	3485	3695	3285	1315184	4614028945	00	0.00	N	3	0
36	20240325	3465	3485	3745	3350	1209699	4229493390	00	0.00	N	5	-20
37	20240318	3485	3425	3585	3205	1486445	5087901165	00	0.00	N	2	80
38	20240311	3405	3200	3900	3070	7878463	27775948800	00	0.00	N	2	170
39	20240304	3235	3100	3260	2990	993593	3100219400	00	0.00	N	2	135
40	20240226	3100	3025	3280	3000	1002136	3145961900	00	0.00	N	2	80
41	20240219	3020	3180	3180	3000	549524	1685144625	00	0.00	N	5	-105
42	20240213	3125	3015	3175	3000	539795	1667043495	00	0.00	N	2	125
43	20240205	3000	3120	3140	2985	432139	1305854120	00	0.00	N	5	-55
44	20240129	3055	3240	3260	2990	763669	2356309990	00	0.00	N	5	-165
45	20240122	3220	3085	4015	3005	5141720	18342058870	00	0.00	N	2	140
46	20240115	3080	3585	3600	2995	1076699	3459200845	00	0.00	N	5	-490
47	20240108	3570	3580	3680	3500	806946	2890057290	00	0.00	N	5	-10
48	20240102	3580	3760	3900	3520	1004977	3735152925	00	0.00	N	5	-180
49	20231226	3760	3715	4085	3480	1615013	5982658670	00	0.00	N	2	175
50	20231218	3585	3515	3755	3450	1144747	4115101730	00	0.00	N	2	55
51	20231211	3530	3545	3660	3445	972585	3452873770	00	0.00	N	2	15
52	20231204	3515	3375	3670	3250	1309456	4485429020	00	0.00	N	2	140
53	20231127	3375	3435	3765	3300	2867442	10100793045	00	0.00	N	5	-60
54	20231120	3435	3420	3550	3385	629194	2183168205	00	0.00	N	2	15
55	20231113	3420	3520	3585	3295	753982	2586836130	00	0.00	N	5	-75
56	20231106	3495	3785	3925	3470	1326737	4951642630	00	0.00	N	5	-225
57	20231030	3720	3595	3750	3500	688295	2495817395	00	0.00	N	2	75
58	20231023	3645	3420	3995	3420	1808695	6729134105	00	0.00	N	2	145
59	20231016	3500	4050	4250	3440	2133272	8187315080	00	0.00	N	5	-585
60	20231010	4085	4250	4400	4050	1179510	4950163520	00	0.00	N	5	-165
61	20231004	4250	4310	4390	4120	733731	3137481505	00	0.00	N	5	-160
62	20230925	4410	4690	4845	4200	1789731	7984767710	00	0.00	N	5	-280
63	20230918	4690	5300	5430	4585	5348606	26738887190	00	0.00	N	5	-740
64	20230911	5430	5970	6190	5200	22294370	128047288980	00	0.00	N	5	-640
65	20230904	6070	4600	6420	4440	35894059	216176639255	00	0.00	N	2	1465
66	20230828	4605	4955	5200	4600	4575414	22571064360	00	0.00	N	5	-495
67	20230821	5100	4140	5350	4125	10590891	52340463930	00	0.00	N	2	935
68	20230814	4165	4530	5000	4150	2715996	12257408030	00	0.00	N	5	-355
69	20230807	4520	4360	4595	4065	2397884	10474508070	00	0.00	N	2	165
70	20230731	4355	4300	4755	4225	6384430	28910606320	00	0.00	N	2	125
71	20230724	4230	5000	5010	3890	7798032	34792815375	00	0.00	N	5	-830
72	20230717	5060	4305	5480	3740	30935938	150127998735	00	0.00	N	2	760
73	20230710	4300	4110	4630	4085	1238114	5335067375	00	0.00	N	2	170
74	20230703	4130	4540	4640	4075	1133578	4914588565	00	0.00	N	5	-405
75	20230626	4535	4680	4830	4330	1326526	6051948155	00	0.00	N	5	-190
76	20230619	4725	5120	5160	4710	1121901	5529949995	00	0.00	N	5	-435
77	20230612	5160	5410	5450	5120	883390	4626937620	00	0.00	N	5	-290
78	20230605	5450	5550	5760	5360	674275	3727354620	00	0.00	N	5	-90
79	20230530	5540	5280	5620	5220	683088	3723407740	00	0.00	N	2	310
80	20230522	5230	5280	5740	5210	1101185	6003454080	00	0.00	N	5	-70
81	20230515	5300	5310	5400	5010	1348111	7028107700	00	0.00	N	5	-120
82	20230508	5420	6020	6140	5380	2153981	12391613140	00	0.00	N	5	-550
83	20230502	5970	5450	6460	5210	4387322	26547679880	00	0.00	N	2	510
84	20230424	5460	5790	5910	5430	1823277	10271763950	00	0.00	N	5	-340
85	20230417	5800	6440	6450	5710	2308122	14025945820	00	0.00	N	5	-580
86	20230410	6380	6500	6630	5970	3362249	21023015960	00	0.00	N	5	-60
87	20230403	6440	6040	6760	5870	3319482	21192979750	00	0.00	N	2	400
88	20230327	6040	6310	6520	6010	2964175	18668846920	00	0.00	N	5	-300
89	20230320	6340	6910	7280	6150	5024331	33569700400	00	0.00	N	5	-490
90	20230313	6830	7330	7540	6250	6016422	41548025100	00	0.00	N	5	-480
91	20230306	7310	7470	7760	7180	6273944	46711450130	00	0.00	N	5	-70
92	20230227	7380	7500	7970	7250	8943248	68367297500	00	0.00	N	5	-20
93	20230220	7400	7020	7850	7000	9213396	69246925110	00	0.00	N	2	370
94	20230213	7030	7210	7360	6730	4050483	28392519440	00	0.00	N	5	-180
95	20230206	7210	7470	7960	6810	13403713	101632989520	00	0.00	N	5	-320
96	20230130	7530	6730	7610	6460	7395302	51886660870	00	0.00	N	2	870
97	20230125	6660	6610	6940	6550	2773684	18745969470	00	0.00	N	2	150
98	20230116	6510	6930	7070	6310	5481414	36324636850	00	0.00	N	5	-490
99	20230109	7000	7530	7980	7000	11968286	91015081410	00	0.00	N	5	-550
100	20230102	7550	7010	8170	7000	30273067	230379729170	00	0.00	N	2	450
101	20221226	7100	6750	7350	6550	19016481	132126140250	00	0.00	N	2	470
102	20221219	6630	6450	7950	6310	73690805	538955358890	00	0.00	N	2	320
103	20221212	6310	5930	7420	5880	39765635	272462204290	00	0.00	N	2	320
104	20221205	5990	5900	6430	5610	9788272	59531122290	00	0.00	N	2	120
105	20221128	5870	6490	6640	5800	3753097	22947573710	00	0.00	N	5	-590
106	20221121	6460	8070	8120	6450	11047914	78925135530	00	0.00	N	5	-1920
107	20221114	8380	7310	9310	6870	25753347	215487864420	00	0.00	N	2	1070
108	20221107	7310	7350	7650	7190	5287262	39055155370	00	0.00	N	5	-20
109	20221031	7330	7910	8270	7100	12079349	92553004130	00	0.00	N	5	-480
110	20221024	7810	10000	10150	7710	41070140	366101311000	00	0.00	N	5	-1480
111	20221019	9290	9000	11600	6830	42919827	383565520380	00	0.00	N	2	9290