KissMeData/411080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	6420	6140	6720	6140	622138	4018228470	00	0.00	N	2	80
3	20241111	6340	7650	7750	6090	1564774	10712681180	00	0.00	N	5	-1470
4	20241104	7810	6900	8190	6850	5323401	40906458190	00	0.00	N	2	850
5	20241028	6960	6750	7930	6750	2566834	19011240760	00	0.00	N	2	140
6	20241021	6820	7810	8340	6800	2121216	15704648920	00	0.00	N	5	-1070
7	20241014	7890	8580	8740	7880	1466336	12262266660	00	0.00	N	5	-810
8	20241007	8700	9540	9840	8550	2881364	27072604550	00	0.00	N	5	-950
9	20240930	9650	10770	11120	9470	2581764	26074823800	00	0.00	N	5	-1500
10	20240923	11150	9240	12580	8880	42489400	477093714550	00	0.00	N	2	1880
11	20240919	9270	8600	10230	8210	7225135	68134617730	00	0.00	N	2	670
12	20240909	8600	8000	9820	7950	13052237	116002148780	00	0.00	N	2	280
13	20240902	8320	9800	11360	7940	31050225	317267262680	00	0.00	N	5	-1340
14	20240826	9660	6230	10640	6110	35013528	327757488470	00	0.00	N	2	3390
15	20240819	6270	6430	6890	6250	444669	2917528800	00	0.00	N	5	-100
16	20240812	6370	6140	6500	6070	232110	1466110290	00	0.00	N	2	330
17	20240805	6040	6650	6890	5220	845083	5021495530	00	0.00	N	5	-940
18	20240729	6980	7240	7440	6910	381040	2732548910	00	0.00	N	5	-270
19	20240722	7250	8810	9230	7100	3435096	28854320990	00	0.00	N	5	-550
20	20240715	7800	8760	9080	7710	819930	6835903690	00	0.00	N	5	-680
21	20240708	8480	8770	8780	8350	257353	2200098550	00	0.00	N	5	-110
22	20240701	8590	8510	8930	8350	464811	3999075000	00	0.00	N	2	120
23	20240624	8470	9060	9200	8270	724437	6210798810	00	0.00	N	5	-780
24	20240617	9250	9550	10500	9220	1423046	13946746660	00	0.00	N	5	-300
25	20240610	9550	9360	9950	9180	1193827	11454679020	00	0.00	N	2	200
26	20240603	9350	9680	10290	9270	932978	9106449880	00	0.00	N	5	-330
27	20240527	9680	10090	10200	9640	827850	8202150560	00	0.00	N	5	-430
28	20240520	10110	11000	11860	9830	2308043	24993588650	00	0.00	N	5	-740
29	20240513	10850	11570	11820	10710	1397202	15870375170	00	0.00	N	5	-680
30	20240507	11530	12010	12420	11500	4232954	49858535354	00	0.00	N	5	-370
31	20240429	11900	13200	13730	11640	5715445	71725308770	00	0.00	N	5	-1230
32	20240422	13130	13210	15580	12950	18475234	264886682290	00	0.00	N	5	-260
33	20240415	13390	11860	16690	11400	45665293	663037579710	00	0.00	N	2	940
34	20240408	12450	9980	13550	9320	28541971	349076545490	00	0.00	N	2	2350
35	20240401	10100	11430	12850	9750	7188374	84434707770	00	0.00	N	5	-1200
36	20240325	11300	7860	13320	7850	36031079	437793090770	00	0.00	N	2	3450
37	20240318	7850	8220	8340	7820	372086	2961432410	00	0.00	N	5	-390
38	20240311	8240	8800	8840	8130	452786	3802983720	00	0.00	N	5	-660
39	20240304	8900	8930	9520	8790	954874	8801394200	00	0.00	N	2	150
40	20240226	8750	9260	9270	8720	446284	4004045810	00	0.00	N	5	-460
41	20240219	9210	9360	9880	9000	1054835	9939926740	00	0.00	N	5	-190
42	20240213	9400	9590	10430	9360	1649042	15235746118	00	0.00	N	5	-20
43	20240205	9420	10410	10590	9370	507326	5021960180	00	0.00	N	5	-980
44	20240129	10400	14460	14900	9580	5581271	70754919290	00	0.00	N	5	-2150
45	20240122	12550	8390	13400	8220	12653590	148812645490	00	0.00	N	2	4460
46	20240115	8090	8250	8600	7560	331580	2716092490	00	0.00	N	5	-180
47	20240108	8270	8280	8730	8190	341583	2890915480	00	0.00	N	2	10
48	20240102	8260	8020	8860	7620	712332	5959761810	00	0.00	N	2	390
49	20231226	7870	7770	8110	7270	114772	900676970	00	0.00	N	2	100
50	20231218	7770	7800	8320	7660	283196	2258919400	00	0.00	N	2	140
51	20231211	7630	7810	7930	7420	103822	792768870	00	0.00	N	5	-130
52	20231204	7760	7770	7880	7310	139098	1058839210	00	0.00	N	5	-20
53	20231127	7780	7820	8990	7580	831516	6870300680	00	0.00	N	5	-40
54	20231120	7820	7130	8050	7030	170435	1312284090	00	0.00	N	2	520
55	20231113	7300	7520	7680	7020	155679	1133753870	00	0.00	N	5	-260
56	20231106	7560	7640	8290	7340	185552	1446767420	00	0.00	N	2	80
57	20231030	7480	6800	7520	6570	174877	1237188010	00	0.00	N	2	630
58	20231023	6850	7150	7570	6810	152222	1093257940	00	0.00	N	5	-570
59	20231016	7420	8300	8350	7220	188073	1459204540	00	0.00	N	5	-940
60	20231010	8360	8310	8780	8050	195281	1651875070	00	0.00	N	5	-60
61	20231004	8420	8720	8720	7890	167114	1390265010	00	0.00	N	5	-300
62	20230925	8720	9060	9300	8410	186576	1636150750	00	0.00	N	5	-450
63	20230918	9170	10580	11470	9150	1423091	15119386430	00	0.00	N	5	-1440
64	20230911	10610	10520	10920	9720	1098371	11386918860	00	0.00	N	5	-110
65	20230904	10720	10490	13180	10270	5100313	60062217660	00	0.00	N	2	200
66	20230828	10520	8360	12350	8130	9953663	109400377670	00	0.00	N	2	2340
67	20230821	8180	8300	8680	8050	151782	1270649740	00	0.00	N	5	-130
68	20230814	8310	9540	9550	8190	146334	1276836740	00	0.00	N	5	-1240
69	20230807	9550	9310	9900	9080	219325	2083337670	00	0.00	N	2	110
70	20230731	9440	9250	10000	9120	213315	2029577940	00	0.00	N	2	210
71	20230724	9230	10110	10110	8480	421093	3847870810	00	0.00	N	5	-870
72	20230717	10100	10100	10680	9990	298045	3074271160	00	0.00	N	3	0
73	20230710	10100	10000	10640	10000	303368	3123993080	00	0.00	N	2	10
74	20230703	10090	10630	11490	9970	331239	3517909100	00	0.00	N	5	-610
75	20230626	10700	11510	12050	10700	328087	3716350120	00	0.00	N	5	-1020
76	20230619	11720	12400	12400	11240	346369	4083842060	00	0.00	N	5	-480
77	20230612	12200	13000	13440	12050	413528	5288643670	00	0.00	N	5	-800
78	20230605	13000	12920	13160	12700	183314	2370688340	00	0.00	N	2	80
79	20230530	12920	12550	13070	12530	155443	1992675170	00	0.00	N	2	420
80	20230522	12500	13070	13460	12500	353628	4565846920	00	0.00	N	5	-490
81	20230515	12990	12450	13110	11860	527012	6571991080	00	0.00	N	2	410
82	20230508	12580	13010	13460	12520	406582	5278742750	00	0.00	N	5	-380
83	20230502	12960	13750	13750	12900	265160	3537448080	00	0.00	N	5	-840
84	20230424	13800	14650	16000	13610	2082632	30868204610	00	0.00	N	5	-450
85	20230417	14250	15650	15730	13610	839758	12276739740	00	0.00	N	5	-1400
86	20230410	15650	17360	17720	15150	1745984	27834764750	00	0.00	N	5	-1610
87	20230403	17260	17400	18380	17210	2363135	42067818340	00	0.00	N	5	-90
88	20230327	17350	16350	19400	15780	6676645	119724772520	00	0.00	N	2	1050
89	20230320	16300	16620	17280	16070	1826717	30755935010	00	0.00	N	5	-340
90	20230313	16640	16010	17450	16010	2959479	49896642850	00	0.00	N	2	470
91	20230306	16170	20150	21100	15710	5037143	96588645650	00	0.00	N	5	-3380
92	20230227	19550	17640	20350	16670	8082070	151711737540	00	0.00	N	2	1830
93	20230220	17720	20050	21100	17720	10204921	195429194570	00	0.00	N	5	-2330
94	20230215	20050	21000	27300	20050	18892131	466140735490	00	0.00	N	2	20050