KissMeData/377460/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	1691	1691	1691	1691	0	0	00	0.00	N	3	0
3	20241118	1691	1691	1691	1691	0	0	00	0.00	N	3	0
4	20241111	1691	1691	1691	1691	0	0	00	0.00	N	3	0
5	20241104	1691	1691	1691	1691	0	0	00	0.00	N	3	0
6	20241028	1691	1691	1691	1691	0	0	00	0.00	N	3	0
7	20241021	1691	1691	1691	1691	0	0	00	0.00	N	3	0
8	20241014	1691	1691	1691	1691	0	0	00	0.00	N	3	0
9	20241007	1691	1691	1691	1691	0	0	00	0.00	N	3	0
10	20240930	1691	1691	1691	1691	0	0	00	0.00	N	3	0
11	20240923	1691	1691	1691	1691	0	0	00	0.00	N	3	0
12	20240919	1691	1691	1691	1691	0	0	00	0.00	N	3	0
13	20240909	1691	1691	1691	1691	0	0	00	0.00	N	3	0
14	20240902	1691	1691	1691	1691	0	0	00	0.00	N	3	0
15	20240826	1691	1691	1691	1691	0	0	00	0.00	N	3	0
16	20240819	1691	1691	1691	1691	0	0	00	0.00	N	3	0
17	20240812	1691	1691	1691	1691	0	0	00	0.00	N	3	0
18	20240805	1691	1691	1691	1691	0	0	00	0.00	N	3	0
19	20240729	1691	1691	1691	1691	0	0	00	0.00	N	3	0
20	20240722	1691	1691	1691	1691	0	0	00	0.00	N	3	0
21	20240715	1691	1691	1691	1691	0	0	00	0.00	N	3	0
22	20240708	1691	1691	1691	1691	0	0	00	0.00	N	3	0
23	20240701	1691	1691	1691	1691	0	0	00	0.00	N	3	0
24	20240624	1691	1691	1691	1691	0	0	00	0.00	N	3	0
25	20240617	1691	1691	1691	1691	0	0	00	0.00	N	3	0
26	20240610	1691	1691	1691	1691	0	0	00	0.00	N	3	0
27	20240603	1691	1691	1691	1691	0	0	00	0.00	N	3	0
28	20240527	1691	1691	1691	1691	0	0	00	0.00	N	3	0
29	20240520	1691	1691	1691	1691	0	0	00	0.00	N	3	0
30	20240513	1691	1691	1691	1691	0	0	00	0.00	N	3	0
31	20240507	1691	1691	1691	1691	0	0	00	0.00	N	3	0
32	20240429	1691	1691	1691	1691	0	0	00	0.00	N	3	0
33	20240422	1691	1691	1691	1691	0	0	00	0.00	N	3	0
34	20240415	1691	1691	1691	1691	0	0	00	0.00	N	3	0
35	20240408	1691	1691	1691	1691	0	0	00	0.00	N	3	0
36	20240401	1691	1691	1691	1691	0	0	00	0.00	N	3	0
37	20240325	1691	1691	1691	1691	0	0	00	0.00	N	3	0
38	20240318	1691	1691	1691	1691	0	0	00	0.00	N	3	0
39	20240311	1691	1691	1691	1691	0	0	00	0.00	N	3	0
40	20240304	1691	1691	1691	1691	0	0	00	0.00	N	3	0
41	20240226	1691	1691	1691	1691	0	0	00	0.00	N	3	0
42	20240219	1691	1691	1691	1691	0	0	00	0.00	N	3	0
43	20240213	1691	1691	1691	1691	0	0	00	0.00	N	3	0
44	20240205	1691	1691	1691	1691	0	0	00	0.00	N	3	0
45	20240129	1691	1691	1691	1691	0	0	00	0.00	N	3	0
46	20240122	1691	1691	1691	1691	0	0	00	0.00	N	3	0
47	20240115	1691	1691	1691	1691	0	0	00	0.00	N	3	0
48	20240108	1691	1691	1691	1691	0	0	00	0.00	N	3	0
49	20240102	1691	1691	1691	1691	0	0	00	0.00	N	3	0
50	20231226	1691	1691	1691	1691	0	0	00	0.00	N	3	0
51	20231218	1691	1691	1691	1691	0	0	00	0.00	N	3	0
52	20231211	1691	1691	1691	1691	0	0	00	0.00	N	3	0
53	20231204	1691	1691	1691	1691	0	0	00	0.00	N	3	0
54	20231127	1691	1821	1821	1679	874389	1509500917	00	0.00	N	5	-136
55	20231120	1827	1581	2435	1565	26766315	54599360169	00	0.00	N	2	246
56	20231113	1581	1581	1581	1581	0	0	00	0.00	N	3	0
57	20231106	1581	1581	1581	1581	0	0	00	0.00	N	3	0
58	20231030	1581	1581	1581	1581	0	0	00	0.00	N	3	0
59	20231023	1581	1362	1722	1331	16816516	26287401063	00	0.00	N	2	231
60	20231016	1350	1679	1780	1213	29676868	45830882331	00	0.00	N	5	-291
61	20231010	1641	1474	1917	1150	74394653	127463922952	00	0.00	N	2	166
62	20231004	1475	1477	1748	1360	24528641	39198851163	00	0.00	N	5	-74
63	20230925	1549	2615	2635	1381	87905320	133964477498	00	0.00	N	5	-1231
64	20230918	2780	3645	3660	2690	776798	2396339320	00	0.00	N	5	-865
65	20230911	3645	3680	3775	3550	165808	603074895	00	0.00	N	5	-35
66	20230904	3680	3750	3850	3555	262678	965067650	00	0.00	N	5	-70
67	20230828	3750	3790	3940	3705	268153	1020132670	00	0.00	N	2	15
68	20230821	3735	3785	4195	3640	641479	2437899400	00	0.00	N	5	-90
69	20230814	3825	5160	5190	3720	1232392	5155928645	00	0.00	N	5	-1335
70	20230807	5160	5090	5210	5040	160043	817541330	00	0.00	N	2	40
71	20230731	5120	5170	5260	5080	142727	735550270	00	0.00	N	5	-40
72	20230724	5160	5410	5430	5000	313025	1621237820	00	0.00	N	5	-230
73	20230717	5390	5560	5570	5270	264076	1435177300	00	0.00	N	5	-200
74	20230710	5590	5570	5610	5430	231263	1277535240	00	0.00	N	2	20
75	20230703	5570	5630	5730	5490	205636	1150402150	00	0.00	N	5	-60
76	20230626	5630	5560	5700	5520	179249	1006974300	00	0.00	N	2	30
77	20230619	5600	5780	5840	5520	227868	1288786330	00	0.00	N	5	-130
78	20230612	5730	5550	6180	5500	1430920	8371433210	00	0.00	N	2	170
79	20230605	5560	5600	5710	5490	187314	1045335460	00	0.00	N	5	-20
80	20230530	5580	5580	5630	5490	159817	887810670	00	0.00	N	2	100
81	20230522	5480	5680	5740	5450	241270	1347501400	00	0.00	N	5	-200
82	20230515	5680	5930	5980	5490	503123	2842640580	00	0.00	N	5	-250
83	20230508	5930	5910	6060	5760	269793	1586699210	00	0.00	N	2	30
84	20230502	5900	5950	6070	5850	123841	733971730	00	0.00	N	5	-50
85	20230424	5950	6020	6080	5890	160813	959802170	00	0.00	N	5	-70
86	20230417	6020	6290	6310	5980	216924	1328579670	00	0.00	N	5	-260
87	20230410	6280	6150	6310	5930	259533	1582524500	00	0.00	N	2	100
88	20230403	6180	6190	6270	6080	213100	1315061200	00	0.00	N	2	30
89	20230327	6150	6290	6340	6130	310391	1928338360	00	0.00	N	5	-140
90	20230320	6290	6480	6540	6190	335184	2117968890	00	0.00	N	5	-160
91	20230313	6450	6460	6490	6190	383787	2429912840	00	0.00	N	5	-60
92	20230306	6510	6900	7030	6370	582392	3902956980	00	0.00	N	5	-370
93	20230227	6880	6840	7400	6770	651563	4537711420	00	0.00	N	2	20
94	20230220	6860	6870	7190	6650	787842	5459962330	00	0.00	N	2	70
95	20230213	6790	6980	7480	6770	1024042	7269077540	00	0.00	N	5	-150
96	20230206	6940	7290	7470	6860	2621907	18968295800	00	0.00	N	5	-110
97	20230130	7050	6560	7170	6410	1587581	10852740400	00	0.00	N	2	540
98	20230125	6510	6400	6650	6400	225061	1460043890	00	0.00	N	2	150
99	20230116	6360	6450	6600	6310	351012	2261146930	00	0.00	N	5	-30
100	20230109	6390	6110	6800	6110	795885	5102692150	00	0.00	N	2	310
101	20230102	6080	6320	6480	5990	590759	3630413570	00	0.00	N	5	-220
102	20221226	6300	6590	7080	6120	1849125	12266919200	00	0.00	N	5	-160
103	20221219	6460	6970	7140	6430	793239	5372363150	00	0.00	N	5	-550
104	20221212	7010	7000	7700	6730	6069828	43913266020	00	0.00	N	2	60
105	20221205	6950	6500	8450	6360	12266042	96118281010	00	0.00	N	2	510
106	20221128	6440	6550	6560	6210	317920	2014212320	00	0.00	N	5	-50
107	20221121	6490	6580	6630	6320	178175	1143383220	00	0.00	N	5	-90
108	20221114	6580	6640	6740	6510	207465	1370931930	00	0.00	N	5	-70
109	20221107	6650	6380	6700	6330	286726	1873911140	00	0.00	N	2	300
110	20221031	6350	6440	6690	6310	208735	1352165860	00	0.00	N	5	-40
111	20221024	6390	6330	6680	6250	220225	1413956420	00	0.00	N	2	110
112	20221017	6280	6360	6900	6160	293072	1916602230	00	0.00	N	5	-140
113	20221011	6420	6610	6610	6110	291938	1846775910	00	0.00	N	5	-370
114	20221004	6790	6640	7070	6560	212272	1426487520	00	0.00	N	2	240
115	20220926	6550	7460	7520	6440	423741	2913764980	00	0.00	N	5	-990
116	20220919	7540	7830	7940	7430	484467	3707298440	00	0.00	N	5	-340
117	20220913	7880	8110	8280	7820	316026	2529678750	00	0.00	N	5	-160
118	20220905	8040	8520	8660	8010	388441	3218554260	00	0.00	N	5	-620
119	20220829	8660	8880	9250	8630	701232	6266020870	00	0.00	N	5	-570
120	20220822	9230	9780	9860	9010	1045283	9833210720	00	0.00	N	5	-760
121	20220816	9990	9600	10450	9490	3099431	31008153950	00	0.00	N	2	520
122	20220808	9470	9400	9840	9100	1101513	10363208250	00	0.00	N	2	70
123	20220801	9400	9750	9790	9270	740582	6987144620	00	0.00	N	5	-350
124	20220725	9750	9940	10450	9700	1729472	17402449380	00	0.00	N	5	-110
125	20220718	9860	9650	10250	9480	1885403	18506376870	00	0.00	N	2	310
126	20220711	9550	11650	11700	9520	2631941	27518905500	00	0.00	N	5	-2150
127	20220704	11700	11800	12000	10750	5656974	64635771650	00	0.00	N	5	-100
128	20220627	11800	11600	12850	11100	14485728	172491378450	00	0.00	N	2	850
129	20220623	10950	14600	15700	10200	12394205	158924122050	00	0.00	N	2	10950