KissMeData/318160/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	3400	3405	3565	3350	123785	427134100	00	0.00	N	5	-50
3	20241111	3450	4105	4110	3135	406390	1419923380	00	0.00	N	5	-535
4	20241104	3985	4095	4280	3795	528568	2121414665	00	0.00	N	5	-160
5	20241028	4145	3530	4280	3465	1604201	6337025175	00	0.00	N	2	565
6	20241021	3580	3045	3980	3045	3654967	12968881445	00	0.00	N	2	525
7	20241014	3055	3170	3260	2985	63822	198174280	00	0.00	N	5	-100
8	20241007	3155	3100	3200	3055	153252	480976355	00	0.00	N	2	55
9	20240930	3100	3200	3300	3090	49589	155881895	00	0.00	N	5	-115
10	20240923	3215	3265	3300	3210	69589	225704050	00	0.00	N	5	-50
11	20240919	3265	3210	3290	3110	39214	126400230	00	0.00	N	2	80
12	20240909	3185	3060	3425	2995	239130	772694860	00	0.00	N	2	110
13	20240902	3075	3210	3240	2965	59672	184435870	00	0.00	N	5	-135
14	20240826	3210	3160	3235	3070	75355	236463735	00	0.00	N	2	50
15	20240819	3160	3310	3340	3160	93765	305455215	00	0.00	N	5	-135
16	20240812	3295	3285	3315	3145	107908	348521485	00	0.00	N	2	30
17	20240805	3265	3545	3545	2885	384151	1211138980	00	0.00	N	5	-365
18	20240729	3630	3635	3730	3500	74994	267094075	00	0.00	N	5	-5
19	20240722	3635	3660	3700	3460	84608	301134810	00	0.00	N	5	-25
20	20240715	3660	3790	3835	3605	117418	438138680	00	0.00	N	5	-140
21	20240708	3800	3940	3960	3735	146032	558144265	00	0.00	N	5	-135
22	20240701	3935	4025	4140	3890	157016	625328910	00	0.00	N	5	-65
23	20240624	4000	4460	4470	3950	239987	992932675	00	0.00	N	5	-440
24	20240617	4440	4410	4745	4190	870502	3849493230	00	0.00	N	5	-70
25	20240610	4510	3940	4725	3830	2142402	9444342750	00	0.00	N	2	570
26	20240603	3940	4215	4275	3860	200752	823834465	00	0.00	N	5	-315
27	20240527	4255	4340	4410	4055	376738	1589134955	00	0.00	N	5	-110
28	20240520	4365	4300	4495	4180	429860	1850598765	00	0.00	N	2	125
29	20240513	4240	4535	4680	4195	584976	2572327840	00	0.00	N	5	-245
30	20240507	4485	4245	4780	4185	1103502	4978339925	00	0.00	N	2	240
31	20240429	4245	4050	4565	4050	373632	1590027985	00	0.00	N	2	115
32	20240422	4130	4290	4430	3950	433056	1846512465	00	0.00	N	5	-195
33	20240415	4325	3990	4395	3910	489422	2029588990	00	0.00	N	2	300
34	20240408	4025	4170	4170	3890	198480	800612070	00	0.00	N	5	-155
35	20240401	4180	3900	4530	3845	2422056	10266524410	00	0.00	N	2	335
36	20240325	3845	4280	4490	3835	1463101	6107975655	00	0.00	N	5	-435
37	20240318	4280	4120	4290	4000	796403	3277865625	00	0.00	N	2	100
38	20240311	4180	3825	4865	3705	12193486	53088571065	00	0.00	N	2	355
39	20240304	3825	3865	3895	3700	301112	1139126735	00	0.00	N	5	-10
40	20240226	3835	3940	4500	3810	1692284	6821465450	00	0.00	N	5	-155
41	20240219	3990	3705	4425	3560	6248754	25685449200	00	0.00	N	2	285
42	20240213	3705	3700	3795	3620	141737	522584950	00	0.00	N	2	20
43	20240205	3685	3735	3805	3665	178690	662280650	00	0.00	N	5	-35
44	20240129	3720	3820	3825	3595	356686	1306447680	00	0.00	N	5	-70
45	20240122	3790	3910	4000	3750	125089	481151975	00	0.00	N	5	-110
46	20240115	3900	4035	4115	3845	163251	645372225	00	0.00	N	5	-135
47	20240108	4035	4270	4420	4035	428745	1827674335	00	0.00	N	5	-235
48	20240102	4270	4125	4335	4040	386587	1635126435	00	0.00	N	2	180
49	20231226	4090	4010	4180	4005	136217	556355025	00	0.00	N	2	95
50	20231218	3995	3820	4400	3730	1444488	5973985210	00	0.00	N	2	255
51	20231211	3740	3870	3970	3720	199294	761568475	00	0.00	N	5	-130
52	20231204	3870	3860	4090	3790	462855	1834357720	00	0.00	N	2	10
53	20231127	3860	3855	3920	3660	305123	1155294100	00	0.00	N	2	30
54	20231120	3830	3890	4270	3805	1442468	5792285240	00	0.00	N	5	-130
55	20231113	3960	3510	4440	3390	5172612	21461176890	00	0.00	N	2	480
56	20231106	3480	3475	3880	3400	260068	935700905	00	0.00	N	2	40
57	20231030	3440	3465	3520	3320	276273	944642050	00	0.00	N	5	-25
58	20231023	3465	3630	3885	3300	392073	1386019135	00	0.00	N	5	-240
59	20231016	3705	3815	4350	3575	348519	1372496535	00	0.00	N	5	-215
60	20231010	3920	3760	3970	3700	96649	371523585	00	0.00	N	2	160
61	20231004	3760	3945	4275	3600	438951	1718028855	00	0.00	N	5	-300
62	20230925	4060	4200	4200	3850	170292	682291490	00	0.00	N	5	-140
63	20230918	4200	4515	4810	4110	474204	2126586635	00	0.00	N	5	-380
64	20230911	4580	4790	4895	4400	292194	1339345260	00	0.00	N	5	-250
65	20230904	4830	5050	5190	4705	312873	1544694115	00	0.00	N	5	-200
66	20230828	5030	5100	5180	4945	234545	1182981835	00	0.00	N	2	50
67	20230821	4980	4835	5170	4630	301698	1472952450	00	0.00	N	2	100
68	20230814	4880	5280	5460	4655	711373	3619666540	00	0.00	N	5	-460
69	20230807	5340	4775	5870	4500	2280206	12397523910	00	0.00	N	2	570
70	20230731	4770	4505	4910	4500	339700	1590122815	00	0.00	N	2	220
71	20230724	4550	5600	5610	4165	1239898	5801832420	00	0.00	N	5	-950
72	20230717	5500	5850	6440	5500	910226	5377900260	00	0.00	N	5	-350
73	20230710	5850	5550	6970	5510	5026839	32363801620	00	0.00	N	2	310
74	20230703	5540	5980	6360	5480	595159	3467876940	00	0.00	N	5	-410
75	20230626	5950	6520	6550	5900	330993	2047012870	00	0.00	N	5	-560
76	20230619	6510	6770	6930	6400	398732	2656559920	00	0.00	N	5	-260
77	20230612	6770	7400	7800	6660	1446941	10582624500	00	0.00	N	5	-630
78	20230605	7400	7010	7420	6840	1282994	9157940860	00	0.00	N	2	390
79	20230530	7010	7050	7270	6700	1180752	8277580970	00	0.00	N	5	-40
80	20230522	7050	7960	7980	7030	2343461	17446080170	00	0.00	N	5	-810
81	20230515	7860	7700	8820	7560	9154296	74330147950	00	0.00	N	2	210
82	20230508	7650	8000	8080	7350	2865408	21980657890	00	0.00	N	5	-200
83	20230502	7850	8330	8930	7740	5166289	43413012000	00	0.00	N	5	-120
84	20230424	7970	9060	10900	7350	25509412	226961201530	00	0.00	N	5	-1540
85	20230420	9510	9380	12800	8450	33191439	363123401570	00	0.00	N	2	9510