KissMeData/403490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	1792	1802	1904	1770	460600	831907482	00	0.00	N	5	-10
3	20241111	1802	1914	1915	1701	1833967	3295201724	00	0.00	N	5	-91
4	20241104	1893	1851	1950	1837	1499880	2827698298	00	0.00	N	2	35
5	20241028	1858	1840	1917	1815	1032761	1934834400	00	0.00	N	2	7
6	20241021	1851	1905	1997	1851	1309400	2490359143	00	0.00	N	5	-42
7	20241014	1893	1861	2075	1861	3302939	6490661747	00	0.00	N	2	34
8	20241007	1859	1874	2000	1854	1223365	2342794558	00	0.00	N	5	-15
9	20240930	1874	1930	1960	1840	793778	1500132228	00	0.00	N	5	-52
10	20240923	1926	1875	2050	1856	3644459	7065364360	00	0.00	N	2	58
11	20240919	1868	1909	1909	1837	484031	900428172	00	0.00	N	5	-8
12	20240909	1876	1766	1961	1766	4641644	8601179003	00	0.00	N	2	76
13	20240902	1800	1983	2335	1800	16868812	35061946633	00	0.00	N	5	-183
14	20240826	1983	2035	2045	1955	634391	1262320639	00	0.00	N	5	-32
15	20240819	2015	2035	2060	1950	969530	1951292575	00	0.00	N	5	-25
16	20240812	2040	2040	2085	2000	681335	1389723955	00	0.00	N	3	0
17	20240805	2040	2065	2115	1800	2129501	4223632664	00	0.00	N	5	-95
18	20240729	2135	2230	2300	2125	1525803	3374016285	00	0.00	N	5	-90
19	20240722	2225	2195	2380	2150	2729916	6194149630	00	0.00	N	2	30
20	20240715	2195	2210	2550	2150	9109867	21607074790	00	0.00	N	3	0
21	20240708	2195	2165	2270	2150	1295340	2876737265	00	0.00	N	2	60
22	20240701	2135	2350	2360	2100	2033746	4493304505	00	0.00	N	5	-200
23	20240624	2335	2315	2380	2270	1556365	3612708645	00	0.00	N	3	0
24	20240617	2335	2560	2680	2335	5687752	14291218275	00	0.00	N	5	-260
25	20240610	2595	2425	2720	2380	10062596	25707525945	00	0.00	N	2	140
26	20240603	2455	2580	2615	2385	3941799	9738988435	00	0.00	N	5	-105
27	20240527	2560	2635	2970	2550	31183440	86839892610	00	0.00	N	5	-20
28	20240520	2580	2320	2920	2250	30398372	82689203485	00	0.00	N	2	265
29	20240513	2315	2400	2420	2315	942836	2235729150	00	0.00	N	5	-85
30	20240507	2400	2340	2430	2300	1849351	4390320375	00	0.00	N	2	70
31	20240429	2330	2275	2390	2260	1260978	2959201950	00	0.00	N	2	75
32	20240422	2255	2140	2360	2130	2622137	5951555820	00	0.00	N	2	115
33	20240415	2140	2225	2240	2080	1155074	2482372675	00	0.00	N	5	-85
34	20240408	2225	2330	2330	2210	678951	1535277600	00	0.00	N	5	-100
35	20240401	2325	2305	2395	2285	1587737	3688468745	00	0.00	N	2	25
36	20240325	2300	2390	2585	2290	4727213	11529209640	00	0.00	N	5	-65
37	20240318	2365	2395	2640	2340	4970175	12282842195	00	0.00	N	5	-15
38	20240311	2380	2330	2425	2310	1769621	4176638585	00	0.00	N	2	55
39	20240304	2325	2465	2595	2315	2902279	7159051500	00	0.00	N	5	-130
40	20240226	2455	2515	2535	2395	2613055	6429681830	00	0.00	N	5	-70
41	20240219	2525	2380	2950	2330	16918395	45137327045	00	0.00	N	2	185
42	20240213	2340	2265	2450	2260	2283360	5376013125	00	0.00	N	2	120
43	20240205	2220	2325	2365	2160	2029335	4541620865	00	0.00	N	5	-100
44	20240129	2320	2505	2530	2260	2566937	6124610945	00	0.00	N	5	-185
45	20240122	2505	2715	2740	2420	4244449	11028982615	00	0.00	N	5	-200
46	20240115	2705	2725	3130	2620	20573572	58599963610	00	0.00	N	5	-10
47	20240108	2715	2760	2780	2620	4220045	11348937290	00	0.00	N	5	-25
48	20240102	2740	2705	2850	2590	4749735	12893270915	00	0.00	N	2	35
49	20231226	2705	2560	2805	2530	6409382	17279980580	00	0.00	N	2	175
50	20231218	2530	2760	2760	2520	5060332	13486195480	00	0.00	N	5	-240
51	20231211	2770	3000	3060	2590	10340342	29500089425	00	0.00	N	5	-260
52	20231204	3030	2840	3140	2780	23155366	68758275610	00	0.00	N	2	220
53	20231127	2810	2860	3545	2800	84385084	266295852475	00	0.00	N	5	-10
54	20231120	2820	2395	3145	2350	178691241	514052804675	00	0.00	N	2	400
55	20231113	2420	2160	2665	2060	42006433	101293083310	00	0.00	N	2	280
56	20231106	2140	2475	2475	2045	16820487	37476169645	00	0.00	N	5	-325
57	20231030	2465	2530	2710	2275	42443430	107441249935	00	0.00	N	5	-15
58	20231023	2480	1785	3240	1785	139567387	373241251506	00	0.00	N	2	695
59	20231016	1785	2290	2325	1775	11452965	23231658981	00	0.00	N	5	-520
60	20231010	2305	2640	2665	2200	27319181	65146198490	00	0.00	N	5	-325
61	20231004	2630	3075	3135	2555	22964407	64637695180	00	0.00	N	5	-485
62	20230925	3115	3040	3430	2850	83064455	264004947070	00	0.00	N	3	0
63	20230919	3115	3060	4030	2740	176771663	617669894480	00	0.00	N	2	3115