KissMeData/341170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2045	2500	2800	1966	10842	23999600	00	0.00	N	5	-450
3	20241111	2495	2500	2700	2300	6435	16340815	00	0.00	N	2	10
4	20241104	2485	2300	2600	2200	2885	6769745	00	0.00	N	2	200
5	20241028	2285	2470	2495	2110	2999	6658315	00	0.00	N	5	-200
6	20241021	2485	2600	2700	2200	6389	14604240	00	0.00	N	5	-105
7	20241014	2590	2500	2600	2130	4411	10015770	00	0.00	N	2	105
8	20241007	2485	2220	2500	2110	3307	7465620	00	0.00	N	2	90
9	20240930	2395	2870	2870	2225	19130	46007495	00	0.00	N	5	-485
10	20240923	2880	1900	2900	1820	37774	84684573	00	0.00	N	2	1013
11	20240919	1867	1997	1997	1750	15747	29616082	00	0.00	N	5	-113
12	20240909	1980	2380	2400	1815	43501	85326418	00	0.00	N	5	-295
13	20240902	2275	2750	2900	2205	30712	75254705	00	0.00	N	5	-470
14	20240826	2745	2985	3100	2560	17422	47843040	00	0.00	N	5	-145
15	20240819	2890	2900	2990	2700	2315	6389260	00	0.00	N	2	180
16	20240812	2710	3190	3190	2685	15760	43402525	00	0.00	N	5	-520
17	20240805	3230	3195	3300	3000	1766	5435280	00	0.00	N	2	135
18	20240729	3095	3100	3200	2930	2709	8197070	00	0.00	N	2	65
19	20240722	3030	3300	3400	3000	11107	34959100	00	0.00	N	5	-70
20	20240715	3100	3100	3400	3010	13303	42406635	00	0.00	N	3	0
21	20240708	3100	2680	3300	2600	18921	52279955	00	0.00	N	2	330
22	20240701	2770	2300	2900	2130	9528	23629435	00	0.00	N	2	490
23	20240624	2280	2200	2400	2000	8543	18322755	00	0.00	N	2	130
24	20240617	2150	2270	2695	1940	50531	107748542	00	0.00	N	5	-120
25	20240610	2270	2900	3000	2270	32578	77880575	00	0.00	N	5	-615
26	20240603	2885	2410	2900	2410	6531	17406400	00	0.00	N	2	400
27	20240527	2485	3690	3800	2400	77924	209294245	00	0.00	N	5	-1160
28	20240520	3645	3680	4000	3200	9043	32078385	00	0.00	N	5	-155
29	20240513	3800	3970	3970	3650	2582	9737845	00	0.00	N	5	-200
30	20240507	4000	3940	4200	3940	11514	46184040	00	0.00	N	2	60
31	20240429	3940	4000	4100	3700	17018	64367890	00	0.00	N	2	15
32	20240422	3925	3680	4495	3030	34941	137037810	00	0.00	N	2	525
33	20240415	3400	4930	5080	3400	84370	329706730	00	0.00	N	5	-1740
34	20240408	5140	5440	5450	4610	13238	68698675	00	0.00	N	5	-250
35	20240401	5390	6180	6190	4905	41001	222032365	00	0.00	N	5	-760
36	20240325	6150	6380	6800	5940	29865	183179350	00	0.00	N	5	-40
37	20240318	6190	6780	6780	6000	31207	192729590	00	0.00	N	5	-510
38	20240311	6700	6780	6800	6050	15622	99458810	00	0.00	N	5	-80
39	20240304	6780	6800	7150	6400	31308	207944230	00	0.00	N	5	-360
40	20240226	7140	8000	8410	6750	39534	288177530	00	0.00	N	5	-760
41	20240219	7900	6740	7990	6740	33760	248558020	00	0.00	N	2	1420
42	20240213	6480	6120	7000	5820	17250	108029610	00	0.00	N	2	360
43	20240205	6120	6400	6410	5650	23043	138781110	00	0.00	N	5	-180
44	20240129	6300	6400	6900	6000	23041	145679130	00	0.00	N	5	-390
45	20240122	6690	6400	6790	6310	18711	123934940	00	0.00	N	2	50
46	20240115	6640	6790	6790	5710	18187	118468160	00	0.00	N	5	-40
47	20240108	6680	6650	6990	6380	23231	154961350	00	0.00	N	5	-160
48	20240102	6840	6850	7180	6610	19768	132869840	00	0.00	N	5	-30
49	20231226	6870	6890	7040	6690	16958	115691900	00	0.00	N	2	30
50	20231218	6840	6910	7180	6600	12182	82500470	00	0.00	N	5	-70
51	20231211	6910	6480	7490	6450	13586	89984680	00	0.00	N	2	130
52	20231204	6780	7400	7490	6640	25729	174399990	00	0.00	N	5	-600
53	20231127	7380	7770	7790	6350	22036	157945160	00	0.00	N	5	-390
54	20231120	7770	8000	8000	7700	14300	110866870	00	0.00	N	5	-130
55	20231113	7900	7860	8130	7690	26117	203335520	00	0.00	N	5	-230
56	20231106	8130	8100	8600	7850	16810	133898110	00	0.00	N	2	30
57	20231030	8100	8090	8900	7900	19164	155045320	00	0.00	N	2	50
58	20231023	8050	8100	8900	7800	19026	152850060	00	0.00	N	5	-290
59	20231016	8340	7730	8930	7440	48457	392631660	00	0.00	N	2	590
60	20231010	7750	7990	8050	7080	7669	58355700	00	0.00	N	2	110
61	20231004	7640	7800	8200	7330	14874	115001650	00	0.00	N	5	-350
62	20230925	7990	7930	8100	7700	5599	44249160	00	0.00	N	5	-80
63	20230918	8070	8470	8470	7920	17990	146047990	00	0.00	N	5	-220
64	20230911	8290	8180	8960	7700	12118	99609340	00	0.00	N	2	240
65	20230904	8050	8600	8600	7700	26674	215124460	00	0.00	N	5	-470
66	20230828	8520	8220	8600	8150	12346	103016870	00	0.00	N	2	30
67	20230821	8490	8180	8600	7700	24423	196263580	00	0.00	N	2	490
68	20230814	8000	7900	8470	7720	19172	153790160	00	0.00	N	5	-100
69	20230807	8100	7690	8360	7270	26226	199644520	00	0.00	N	2	810
70	20230731	7290	7390	8100	7240	48821	360320670	00	0.00	N	2	40
71	20230724	7250	7300	8000	7150	11717	86218790	00	0.00	N	5	-20
72	20230717	7270	7900	8200	6500	28801	212111610	00	0.00	N	5	-630
73	20230710	7900	7760	9250	7300	124999	1024747880	00	0.00	N	2	300
74	20230703	7600	6910	7600	6600	45464	318630980	00	0.00	N	2	720
75	20230626	6880	6640	7030	6380	16701	111759860	00	0.00	N	2	330
76	20230619	6550	6900	6900	6180	22138	141555140	00	0.00	N	5	-270
77	20230612	6820	6550	7500	6270	21759	146587880	00	0.00	N	2	260
78	20230605	6560	6430	6890	6100	9061	58440260	00	0.00	N	5	-200
79	20230530	6760	7000	7480	5900	28790	192384780	00	0.00	N	5	-180
80	20230522	6940	6970	7400	6310	21122	139427270	00	0.00	N	5	-30
81	20230515	6970	7300	7300	6650	20148	138075630	00	0.00	N	5	-330
82	20230508	7300	6200	7500	5900	20962	140315330	00	0.00	N	2	1110
83	20230502	6190	6150	6890	5800	10598	63005090	00	0.00	N	2	70
84	20230424	6120	6000	6750	5610	49839	292489480	00	0.00	N	5	-360
85	20230417	6480	5940	6990	5630	30220	192459630	00	0.00	N	2	540
86	20230410	5940	5050	6500	5030	16001	89661910	00	0.00	N	2	540
87	20230403	5400	5010	5770	4980	23420	123154320	00	0.00	N	2	370
88	20230327	5030	5190	5790	4800	18620	93404195	00	0.00	N	5	-90
89	20230320	5120	5080	5400	4895	10572	52486065	00	0.00	N	2	30
90	20230313	5090	5200	5400	4700	7199	36167630	00	0.00	N	5	-50
91	20230306	5140	5240	5800	4900	11675	59300065	00	0.00	N	5	-40
92	20230227	5180	5320	5400	4960	4585	23520220	00	0.00	N	5	-120
93	20230220	5300	5290	5500	4970	21700	109286085	00	0.00	N	2	300
94	20230213	5000	5090	5800	4850	9093	45590695	00	0.00	N	2	10
95	20230206	4990	5150	6000	4975	9112	46071675	00	0.00	N	5	-110
96	20230130	5100	5140	5140	4850	4690	23062945	00	0.00	N	2	50
97	20230125	5050	5060	5300	4860	3831	19187705	00	0.00	N	2	10
98	20230116	5040	5000	5200	4700	19673	96969030	00	0.00	N	3	0
99	20230109	5040	5170	5830	4400	12025	59508805	00	0.00	N	5	-30
100	20230102	5070	5180	5500	4900	12095	60640750	00	0.00	N	5	-20
101	20221226	5090	5360	5430	4700	3209	16084660	00	0.00	N	5	-180
102	20221219	5270	5800	5800	4670	84725	434578570	00	0.00	N	5	-520
103	20221212	5790	5160	5970	4970	31696	161317170	00	0.00	N	2	620
104	20221205	5170	5960	5960	5000	14587	73386480	00	0.00	N	5	-20
105	20221128	5190	5010	5490	5000	14348	72021250	00	0.00	N	3	0
106	20221121	5190	5060	5290	5000	15167	76727160	00	0.00	N	2	50
107	20221114	5140	5280	5700	4990	8168	41059180	00	0.00	N	5	-50
108	20221107	5190	5770	5770	5000	16520	90724280	00	0.00	N	2	160
109	20221031	5030	5260	5880	4860	11545	62926975	00	0.00	N	5	-130
110	20221024	5160	5190	5730	4850	3636	17979210	00	0.00	N	2	60
111	20221017	5100	4600	5200	4600	8143	39511220	00	0.00	N	2	30
112	20221011	5070	5020	5450	4700	4261	20730295	00	0.00	N	2	90
113	20221004	4980	5000	5790	4510	19006	92430160	00	0.00	N	5	-760
114	20220926	5740	5860	6210	4700	28405	141532500	00	0.00	N	5	-60
115	20220919	5800	6700	6980	5370	21949	133587490	00	0.00	N	5	-1090
116	20220913	6890	7120	7120	6420	11939	79505350	00	0.00	N	5	-140
117	20220905	7030	6810	7240	6810	19227	135842940	00	0.00	N	5	-170
118	20220829	7200	7000	7770	6800	15100	106155000	00	0.00	N	5	-100
119	20220822	7300	9090	9090	6860	34712	254792780	00	0.00	N	5	-1910
120	20220816	9210	7190	9210	7000	14658	114924410	00	0.00	N	2	2010
121	20220808	7200	7470	7470	6920	31287	220460090	00	0.00	N	2	50
122	20220801	7150	6510	7900	6510	70172	492903920	00	0.00	N	2	130
123	20220727	7020	11400	11400	7020	34162	243405640	00	0.00	N	2	7020