KissMeData/365900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2835	2795	2995	2795	28116	80030450	00	0.00	N	2	40
3	20241111	2795	3320	3435	2755	88955	266402135	00	0.00	N	5	-505
4	20241104	3300	3320	3585	3290	85094	288941425	00	0.00	N	2	10
5	20241028	3290	3390	3500	3110	38876	126726425	00	0.00	N	5	-100
6	20241021	3390	3535	3550	3130	72859	240799855	00	0.00	N	5	-125
7	20241014	3515	3545	3665	3410	41465	145656840	00	0.00	N	2	5
8	20241007	3510	3620	3765	3510	21323	78073340	00	0.00	N	5	-90
9	20240930	3600	3610	3640	3505	27702	98499045	00	0.00	N	2	15
10	20240923	3585	3610	3705	3505	29881	107893620	00	0.00	N	5	-35
11	20240919	3620	3585	3685	3505	9922	35479030	00	0.00	N	2	35
12	20240909	3585	3670	3725	3505	23397	83738070	00	0.00	N	5	-85
13	20240902	3670	3845	3950	3560	47150	176308695	00	0.00	N	5	-160
14	20240826	3830	3775	3990	3645	36032	135915110	00	0.00	N	2	95
15	20240819	3735	4120	4120	3720	41323	160000145	00	0.00	N	5	-300
16	20240812	4035	3635	4060	3625	43870	171682345	00	0.00	N	2	400
17	20240805	3635	3800	3880	3405	93219	339563855	00	0.00	N	5	-305
18	20240729	3940	4060	4070	3820	43150	172509400	00	0.00	N	5	-100
19	20240722	4040	4410	4510	4000	304339	1272044680	00	0.00	N	5	-380
20	20240715	4420	4065	5490	4005	3316414	16965696100	00	0.00	N	2	395
21	20240708	4025	4165	4375	3980	68139	277131125	00	0.00	N	5	-140
22	20240701	4165	4380	4475	4165	38323	164525880	00	0.00	N	5	-215
23	20240624	4380	4635	4650	4325	19564	87242225	00	0.00	N	5	-300
24	20240617	4680	4650	4900	4465	49904	229785020	00	0.00	N	2	30
25	20240610	4650	4750	4990	4620	51862	246087130	00	0.00	N	5	-60
26	20240603	4710	5020	5080	4705	62254	302380585	00	0.00	N	5	-285
27	20240527	4995	4920	5100	4700	81820	399210680	00	0.00	N	2	75
28	20240520	4920	4795	5100	4610	81867	398494660	00	0.00	N	2	120
29	20240513	4800	4760	5000	4600	67870	322858970	00	0.00	N	2	40
30	20240507	4760	4655	4990	4655	35921	170545075	00	0.00	N	2	50
31	20240429	4710	4750	5000	4580	46718	221319395	00	0.00	N	5	-85
32	20240422	4795	4460	5000	4305	148380	703380625	00	0.00	N	2	275
33	20240415	4520	4400	4550	4210	173748	756996560	00	0.00	N	2	170
34	20240408	4350	4120	5340	4080	3552720	17227996530	00	0.00	N	2	225
35	20240401	4125	4375	4700	4125	66969	292252115	00	0.00	N	5	-290
36	20240325	4415	4280	4600	4200	61396	268732920	00	0.00	N	2	110
37	20240318	4305	3990	4390	3955	63438	265489165	00	0.00	N	2	315
38	20240311	3990	3950	4430	3900	57582	232340780	00	0.00	N	2	40
39	20240304	3950	4100	4185	3900	24819	100101560	00	0.00	N	5	-150
40	20240226	4100	4030	4110	3930	41475	165749210	00	0.00	N	2	95
41	20240219	4005	4280	4285	3990	26363	108369735	00	0.00	N	5	-235
42	20240213	4240	4390	4415	4190	18707	80042850	00	0.00	N	5	-150
43	20240205	4390	4450	4530	4380	11424	50632540	00	0.00	N	5	-145
44	20240129	4535	4730	4775	4350	38079	170812650	00	0.00	N	5	-240
45	20240122	4775	4630	4990	4605	66248	315179490	00	0.00	N	2	90
46	20240115	4685	4740	4980	4500	52360	246500860	00	0.00	N	5	-55
47	20240108	4740	4930	5100	4690	104919	503673685	00	0.00	N	5	-185
48	20240102	4925	4295	5420	4295	372452	1824209910	00	0.00	N	2	635
49	20231226	4290	4235	4465	4150	60308	256809895	00	0.00	N	2	55
50	20231218	4235	4070	4300	4005	89127	371523225	00	0.00	N	2	110
51	20231211	4125	4105	4190	3870	102211	414096565	00	0.00	N	2	25
52	20231204	4100	4020	4145	3900	44519	178286855	00	0.00	N	2	80
53	20231127	4020	4100	4315	3910	63329	261390530	00	0.00	N	5	-75
54	20231120	4095	4015	4240	4005	89072	365005335	00	0.00	N	2	95
55	20231113	4000	3875	4300	3755	131365	522753510	00	0.00	N	2	125
56	20231106	3875	3915	4000	3875	44913	177691820	00	0.00	N	5	-40
57	20231030	3915	3940	4090	3860	32354	128203200	00	0.00	N	5	-25
58	20231023	3940	3875	4110	3730	39818	156525335	00	0.00	N	5	-110
59	20231016	4050	4365	4415	4010	43264	184249525	00	0.00	N	5	-330
60	20231010	4380	4360	4435	4230	37463	162654070	00	0.00	N	2	60
61	20231004	4320	4250	4505	4170	25620	109077565	00	0.00	N	2	70
62	20230925	4250	4590	4590	4155	82619	362002925	00	0.00	N	5	-340
63	20230918	4590	4710	5590	4530	824614	4283584430	00	0.00	N	5	-135
64	20230911	4725	4890	4890	4530	83973	396586000	00	0.00	N	5	-95
65	20230904	4820	4895	5030	4580	93408	449389490	00	0.00	N	5	-75
66	20230828	4895	4755	5010	4745	46461	227205725	00	0.00	N	2	120
67	20230821	4775	4770	4925	4705	40102	192027185	00	0.00	N	5	-15
68	20230814	4790	5000	5140	4605	49179	240565650	00	0.00	N	5	-170
69	20230807	4960	4940	5060	4735	29639	145201820	00	0.00	N	2	20
70	20230731	4940	4870	5110	4800	61952	306239235	00	0.00	N	2	120
71	20230724	4820	5360	5360	4415	324251	1550963320	00	0.00	N	5	-540
72	20230717	5360	5500	6450	5070	1184750	6906564570	00	0.00	N	5	-110
73	20230710	5470	5390	5660	5280	47850	261117620	00	0.00	N	2	80
74	20230703	5390	5700	5830	5360	96550	537627890	00	0.00	N	5	-270
75	20230626	5660	5690	5840	5510	69750	395049460	00	0.00	N	2	10
76	20230619	5650	6000	6170	5620	105799	625259080	00	0.00	N	5	-400
77	20230612	6050	5980	6120	5850	125272	748617800	00	0.00	N	2	90
78	20230605	5960	6180	6300	5860	148329	895643640	00	0.00	N	5	-180
79	20230530	6140	6480	6530	6040	104562	652111130	00	0.00	N	5	-340
80	20230522	6480	6400	6710	6190	117945	748060180	00	0.00	N	2	120
81	20230515	6360	6260	6480	6030	108743	679485180	00	0.00	N	2	100
82	20230508	6260	6290	6490	6160	175767	1112220210	00	0.00	N	5	-30
83	20230502	6290	5930	6390	5920	156030	963686620	00	0.00	N	2	360
84	20230424	5930	6260	6260	5780	177207	1062338720	00	0.00	N	5	-330
85	20230417	6260	6500	6500	6180	182728	1149988490	00	0.00	N	5	-180
86	20230410	6440	6380	6540	6190	204241	1291350420	00	0.00	N	2	70
87	20230403	6370	6400	6580	6250	121428	776715820	00	0.00	N	5	-30
88	20230327	6400	6680	6680	6360	256981	1659419570	00	0.00	N	5	-280
89	20230320	6680	6860	6990	6450	326980	2190598420	00	0.00	N	5	-180
90	20230313	6860	8060	8090	6530	608382	4371185660	00	0.00	N	5	-1280
91	20230306	8140	8150	8780	7990	470051	3963240460	00	0.00	N	5	-10
92	20230227	8150	8000	8410	7700	399020	3253498290	00	0.00	N	2	200
93	20230220	7950	7740	8300	7650	347998	2795906980	00	0.00	N	2	220
94	20230213	7730	7690	8000	7550	206277	1598317950	00	0.00	N	2	30
95	20230206	7700	7920	8350	7700	519618	4197997540	00	0.00	N	5	-150
96	20230130	7850	7780	8040	7510	353160	2747922210	00	0.00	N	2	70
97	20230125	7780	7990	8130	7780	223969	1773848390	00	0.00	N	5	-270
98	20230116	8050	8190	8370	7750	434042	3506989750	00	0.00	N	5	-140
99	20230109	8190	8370	8770	7950	1286358	10842658580	00	0.00	N	5	-170
100	20230102	8360	7660	9170	7660	3175081	26714228770	00	0.00	N	2	670
101	20221226	7690	6940	8440	6900	4821181	38374362990	00	0.00	N	2	840
102	20221219	6850	7040	7970	6850	4361990	32700670120	00	0.00	N	5	-130
103	20221212	6980	6690	8220	6420	3648437	27361204430	00	0.00	N	2	340
104	20221205	6640	6900	7020	6350	237893	1574882640	00	0.00	N	5	-150
105	20221128	6790	6680	6940	6470	269595	1806534300	00	0.00	N	2	110
106	20221121	6680	6760	6840	6350	288591	1902456620	00	0.00	N	5	-60
107	20221114	6740	6780	6940	6620	433678	2935953210	00	0.00	N	5	-30
108	20221107	6770	6080	7560	6080	4484052	31702295180	00	0.00	N	2	680
109	20221031	6090	6700	7810	6030	491103	3354309980	00	0.00	N	5	-370
110	20221024	6460	6690	6830	6270	105296	691492020	00	0.00	N	2	20
111	20221017	6440	6730	6950	6410	92927	621239590	00	0.00	N	5	-300
112	20221011	6740	7230	7370	6090	219420	1426642870	00	0.00	N	5	-650
113	20221004	7390	7580	7870	7180	133377	988274380	00	0.00	N	5	-70
114	20220926	7460	8480	8870	7250	196282	1536707690	00	0.00	N	5	-1350
115	20220919	8810	10000	10000	8660	228324	2123267500	00	0.00	N	5	-1240
116	20220913	10050	10750	11000	10000	224034	2326472900	00	0.00	N	5	-500
117	20220905	10550	10050	10650	9990	137888	1411887820	00	0.00	N	2	400
118	20220829	10150	10200	10600	9950	202780	2060688040	00	0.00	N	5	-250
119	20220822	10400	10600	10800	10300	199399	2081765200	00	0.00	N	5	-200
120	20220816	10600	10650	10950	10600	223629	2405264600	00	0.00	N	5	-50
121	20220808	10650	10800	12100	10300	830791	9039199950	00	0.00	N	5	-250
122	20220801	10900	11100	11250	10650	216459	2367403350	00	0.00	N	5	-200
123	20220725	11100	10550	11400	10550	421378	4646936500	00	0.00	N	2	400
124	20220718	10700	11100	11850	10450	575626	6397331500	00	0.00	N	5	-200
125	20220711	10900	12750	13800	10800	1600183	19699306600	00	0.00	N	5	-1700
126	20220704	12600	11400	13800	10200	2915439	36669489550	00	0.00	N	2	1250
127	20220627	11350	12400	12950	11200	1676951	20676816150	00	0.00	N	5	-750
128	20220620	12100	11500	14100	10600	3615499	44646667300	00	0.00	N	2	900
129	20220613	11200	9820	12550	9080	4852765	55073745520	00	0.00	N	2	1220
130	20220607	9980	11150	11150	9970	260055	2698929580	00	0.00	N	5	-1120
131	20220530	11100	12100	12250	10950	427400	4856932500	00	0.00	N	5	-900
132	20220523	12000	12650	12750	11600	309556	3755560800	00	0.00	N	5	-500
133	20220516	12500	13300	13400	12300	227974	2901068350	00	0.00	N	5	-500
134	20220509	13000	14200	14500	12500	187130	2529415100	00	0.00	N	5	-1100
135	20220502	14100	13650	14850	13400	330524	4704315200	00	0.00	N	2	300
136	20220425	13800	14800	15000	13350	442132	6241930850	00	0.00	N	5	-1400
137	20220418	15200	13650	15800	13400	1949524	29303388000	00	0.00	N	2	1500
138	20220411	13700	13600	14400	13050	311535	4287887150	00	0.00	N	5	-150
139	20220404	13850	13900	14700	13700	547385	7813897150	00	0.00	N	5	-50
140	20220328	13900	12050	14400	11950	2292244	30513395600	00	0.00	N	2	1750
141	20220321	12150	11650	12200	11050	973486	11342268800	00	0.00	N	2	650
142	20220314	11500	11650	11950	10750	831973	9382898300	00	0.00	N	5	-200
143	20220307	11700	13250	13300	11600	890690	11090385200	00	0.00	N	5	-1850
144	20220228	13550	13900	15450	13000	3620696	51171357450	00	0.00	N	5	-500
145	20220224	14050	17400	19500	14050	7944210	134271970750	00	0.00	N	2	14050