KissMeData/309960/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	3705	3650	3780	3615	129197	476409205	00	0.00	N	5	-15
3	20241111	3720	3885	4030	3600	405608	1525040960	00	0.00	N	5	-160
4	20241104	3880	3855	3945	3805	105688	410202880	00	0.00	N	2	25
5	20241028	3855	3830	4060	3810	148019	574732660	00	0.00	N	2	15
6	20241021	3840	4000	4395	3840	1145874	4701524680	00	0.00	N	5	-160
7	20241014	4000	3915	4030	3890	103403	411525200	00	0.00	N	2	60
8	20241007	3940	4070	4090	3840	226017	890118695	00	0.00	N	5	-125
9	20240930	4065	4140	4140	4005	95417	385851365	00	0.00	N	5	-75
10	20240923	4140	4125	4245	4055	128340	528634105	00	0.00	N	2	15
11	20240919	4125	4065	4130	4030	89364	365200235	00	0.00	N	2	55
12	20240909	4070	3785	4100	3725	238293	935653025	00	0.00	N	2	270
13	20240902	3800	4070	4070	3645	204747	797464325	00	0.00	N	5	-260
14	20240826	4060	4230	4290	3950	277713	1139343230	00	0.00	N	5	-170
15	20240819	4230	4255	4820	3970	1288775	5662616095	00	0.00	N	5	-45
16	20240812	4275	4080	4350	4080	191010	801219205	00	0.00	N	2	200
17	20240805	4075	4365	4440	3705	668463	2704692955	00	0.00	N	5	-440
18	20240729	4515	4615	4745	4470	338594	1565067615	00	0.00	N	5	-120
19	20240722	4635	4635	4780	4495	527819	2442274395	00	0.00	N	5	-55
20	20240715	4690	4615	5190	4475	2114200	10035593895	00	0.00	N	2	75
21	20240708	4615	4430	4730	4355	513018	2335950500	00	0.00	N	2	255
22	20240701	4360	4425	5210	4320	2787263	13011328390	00	0.00	N	5	-105
23	20240624	4465	4460	4570	4410	324004	1447752105	00	0.00	N	5	-65
24	20240617	4530	4645	4720	4445	497003	2281473555	00	0.00	N	5	-155
25	20240610	4685	4710	4895	4650	723161	3459072595	00	0.00	N	5	-25
26	20240603	4710	4925	5070	4655	832126	4029141400	00	0.00	N	5	-220
27	20240527	4930	6120	6900	4850	14610786	89385014225	00	0.00	N	5	-1280
28	20240520	6210	5440	6700	5390	8906110	53477635420	00	0.00	N	2	730
29	20240513	5480	6040	6230	5290	8047758	46475132330	00	0.00	N	5	-610
30	20240507	6090	4260	7930	4200	11646517	79854808140	00	0.00	N	2	1835
31	20240429	4255	4130	4350	4130	109946	464140425	00	0.00	N	2	80
32	20240422	4175	4200	4390	4105	224757	952926230	00	0.00	N	2	20
33	20240415	4155	4050	4345	4010	329383	1368618235	00	0.00	N	5	-60
34	20240408	4215	4210	4225	4010	113749	469378435	00	0.00	N	5	-35
35	20240401	4250	4150	4350	4145	148641	632955335	00	0.00	N	2	85
36	20240325	4165	4300	4370	4150	186340	790746490	00	0.00	N	5	-140
37	20240318	4305	4375	4850	4190	2237405	10105248010	00	0.00	N	2	25
38	20240311	4280	4130	4390	4130	130275	550189295	00	0.00	N	2	165
39	20240304	4115	4385	4415	4055	206370	872371005	00	0.00	N	5	-225
40	20240226	4340	4280	4375	4180	201041	861178085	00	0.00	N	2	50
41	20240219	4290	4520	4570	4285	328577	1453099650	00	0.00	N	5	-230
42	20240213	4520	4460	4570	4330	293918	1314926885	00	0.00	N	2	65
43	20240205	4455	4625	4685	4365	301802	1354390165	00	0.00	N	5	-225
44	20240129	4680	4685	4815	4500	769173	3603707510	00	0.00	N	3	0
45	20240122	4680	4790	4960	4525	1222571	5768394985	00	0.00	N	5	-100
46	20240115	4780	4745	5770	4505	8964888	47413482085	00	0.00	N	2	95
47	20240108	4685	4605	5450	4545	3481809	17548046690	00	0.00	N	2	125
48	20240102	4560	4645	4690	4460	259889	1189232520	00	0.00	N	5	-95
49	20231226	4655	4580	4680	4420	333624	1521574625	00	0.00	N	2	95
50	20231218	4560	4480	4750	4355	603091	2746633865	00	0.00	N	2	85
51	20231211	4475	4510	4950	4435	849782	3940538550	00	0.00	N	2	40
52	20231204	4435	4515	4690	4365	366303	1657105250	00	0.00	N	5	-105
53	20231127	4540	4675	4850	4495	995745	4668250715	00	0.00	N	5	-130
54	20231120	4670	4330	5510	4330	11991764	60504974570	00	0.00	N	2	310
55	20231113	4360	4310	4640	4155	553257	2446996625	00	0.00	N	2	55
56	20231106	4305	4380	4400	4215	238036	1026043940	00	0.00	N	2	40
57	20231030	4265	4000	4600	3970	749582	3244695420	00	0.00	N	2	185
58	20231023	4080	4000	4250	3915	244373	996299940	00	0.00	N	5	-10
59	20231016	4090	4335	4410	3940	379587	1587562775	00	0.00	N	5	-250
60	20231010	4340	4400	4620	4250	696603	3110149950	00	0.00	N	5	-30
61	20231004	4370	4340	4550	4090	515214	2215030910	00	0.00	N	5	-25
62	20230925	4395	4350	4480	4110	797759	3435956035	00	0.00	N	2	165
63	20230918	4230	3900	4880	3780	3928363	17427323615	00	0.00	N	2	335
64	20230911	3895	3875	4030	3760	177136	689860595	00	0.00	N	5	-10
65	20230904	3905	3905	4125	3845	200737	797205095	00	0.00	N	5	-25
66	20230828	3930	3860	3980	3780	240380	935064545	00	0.00	N	2	75
67	20230821	3855	3910	4000	3715	214561	819694880	00	0.00	N	5	-55
68	20230814	3910	4130	4200	3895	163661	657394950	00	0.00	N	5	-260
69	20230807	4170	4195	4215	4005	117051	481457635	00	0.00	N	5	-25
70	20230731	4195	4045	4295	3950	288344	1190925145	00	0.00	N	2	110
71	20230724	4085	4500	4520	3875	647328	2706571465	00	0.00	N	5	-450
72	20230717	4535	5210	5780	4490	3497015	18515353250	00	0.00	N	5	-675
73	20230710	5210	4710	5550	4530	6046472	31459531940	00	0.00	N	2	495
74	20230703	4715	4730	5500	4300	2188976	10805879880	00	0.00	N	2	5
75	20230626	4710	4990	5140	4640	352766	1721697875	00	0.00	N	5	-310
76	20230619	5020	5450	5450	5010	309139	1608083250	00	0.00	N	5	-400
77	20230612	5420	5440	6090	5350	809253	4591319200	00	0.00	N	5	-100
78	20230605	5520	5270	5670	5270	282693	1562516120	00	0.00	N	2	220
79	20230530	5300	5520	5560	5250	215310	1154962640	00	0.00	N	5	-210
80	20230522	5510	5530	5880	5420	399310	2264504200	00	0.00	N	5	-20
81	20230515	5530	5580	5680	5180	342507	1859638810	00	0.00	N	5	-50
82	20230508	5580	5820	6100	5560	666625	3850668320	00	0.00	N	5	-320
83	20230502	5900	5620	6150	5560	909205	5365994740	00	0.00	N	2	280
84	20230424	5620	5790	5920	5400	1584314	9002091960	00	0.00	N	5	-90
85	20230417	5710	6810	6890	5700	1736159	10960368300	00	0.00	N	5	-1060
86	20230410	6770	6910	7250	6310	3907802	26713723890	00	0.00	N	5	-340
87	20230403	7110	7820	8780	6900	12055611	96213371640	00	0.00	N	5	-810
88	20230329	7920	6500	10400	6110	46990583	400258714950	00	0.00	N	2	7920