KissMeData/405920/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	3010	3265	3265	2980	60761	189952005	00	0.00	N	5	-215
3	20241118	3225	3020	3320	3000	83385	263720300	00	0.00	N	2	205
4	20241111	3020	3700	3700	3000	140423	460482835	00	0.00	N	5	-675
5	20241104	3695	3630	3805	3495	63451	230649095	00	0.00	N	2	65
6	20241028	3630	3645	3760	3615	34230	126396240	00	0.00	N	5	-50
7	20241021	3680	3900	3900	3590	51782	192929590	00	0.00	N	5	-200
8	20241014	3880	3925	4035	3810	56244	221369550	00	0.00	N	5	-45
9	20241007	3925	4185	4290	3870	97217	397315970	00	0.00	N	5	-260
10	20240930	4185	4295	4380	4130	107688	456518790	00	0.00	N	5	-85
11	20240923	4270	3940	4420	3905	881407	3716036740	00	0.00	N	2	330
12	20240919	3940	3820	4300	3800	442710	1789074070	00	0.00	N	2	120
13	20240909	3820	3620	3900	3585	144899	547709900	00	0.00	N	2	130
14	20240902	3690	3775	4515	3660	2182798	9244018990	00	0.00	N	5	-105
15	20240826	3795	3870	3955	3600	147579	552089820	00	0.00	N	5	-105
16	20240819	3900	3990	4200	3875	78778	314869185	00	0.00	N	5	-150
17	20240812	4050	4030	4255	3900	71729	293306935	00	0.00	N	2	20
18	20240805	4030	4115	4240	3465	155843	611452235	00	0.00	N	5	-210
19	20240729	4240	4320	4360	4155	121877	519814220	00	0.00	N	5	-65
20	20240722	4305	4620	5240	4280	2221846	10738147455	00	0.00	N	5	-290
21	20240715	4595	4695	4700	4545	55515	256691470	00	0.00	N	5	-85
22	20240708	4680	4720	4790	4585	99945	469729390	00	0.00	N	5	-35
23	20240701	4715	4695	5060	4555	215841	1024771455	00	0.00	N	2	20
24	20240624	4695	4735	4930	4675	108790	515593250	00	0.00	N	5	-80
25	20240617	4775	5100	5150	4715	303378	1491000155	00	0.00	N	5	-335
26	20240610	5110	4620	5450	4620	2665085	13574948965	00	0.00	N	2	330
27	20240603	4780	4890	4890	4650	72458	343706395	00	0.00	N	5	-20
28	20240527	4800	5070	5230	4740	244003	1209755370	00	0.00	N	5	-290
29	20240520	5090	4930	5650	4830	1998098	10568107270	00	0.00	N	2	160
30	20240513	4930	4875	5040	4825	85383	421418355	00	0.00	N	2	20
31	20240507	4910	4990	5110	4910	253491	1268544660	00	0.00	N	5	-75
32	20240429	4985	4720	5500	4680	2131103	10927898885	00	0.00	N	2	275
33	20240422	4710	4640	4930	4580	421164	2000133845	00	0.00	N	2	65
34	20240415	4645	4650	5410	4380	2990391	15067894745	00	0.00	N	5	-75
35	20240408	4720	4800	4865	4680	97666	466130485	00	0.00	N	5	-120
36	20240401	4840	4870	5450	4775	782415	3966305030	00	0.00	N	5	-20
37	20240325	4860	5090	5680	4720	1120402	5797508670	00	0.00	N	5	-230
38	20240318	5090	5180	5300	5060	74261	382093030	00	0.00	N	5	-120
39	20240311	5210	5040	5360	5040	67877	354948810	00	0.00	N	2	110
40	20240304	5100	5330	5420	5070	91791	479052760	00	0.00	N	5	-270
41	20240226	5370	5600	5670	5190	205345	1099063220	00	0.00	N	5	-270
42	20240219	5640	5830	5880	5580	141204	807343010	00	0.00	N	5	-180
43	20240213	5820	5660	5910	5610	147656	850979770	00	0.00	N	2	160
44	20240205	5660	5750	5850	5490	180915	1025539360	00	0.00	N	5	-180
45	20240129	5840	5760	6950	5550	6616054	42345355410	00	0.00	N	2	70
46	20240122	5770	5900	6880	5460	1826197	11301977110	00	0.00	N	5	-130
47	20240115	5900	6330	6610	5740	816871	4977207860	00	0.00	N	5	-420
48	20240108	6320	6370	6620	6200	286638	1821091260	00	0.00	N	2	10
49	20240102	6310	6100	7140	6030	2004139	13257666520	00	0.00	N	2	110
50	20231226	6200	5810	7300	5750	3980721	27242390740	00	0.00	N	2	390
51	20231218	5810	5850	6030	5680	203766	1190087120	00	0.00	N	2	50
52	20231211	5760	6150	6400	5760	347161	2118085960	00	0.00	N	5	-370
53	20231204	6130	6070	6220	5800	494457	2970003000	00	0.00	N	2	80
54	20231127	6050	6440	6770	5960	844755	5381297780	00	0.00	N	5	-430
55	20231120	6480	7360	7710	6480	4913306	35151193880	00	0.00	N	5	-920
56	20231113	7400	5350	8400	5240	9540603	72622487780	00	0.00	N	2	2080
57	20231106	5320	5200	5820	5050	312505	1709792920	00	0.00	N	2	170
58	20231030	5150	4580	5610	4550	1138193	5823876305	00	0.00	N	2	525
59	20231023	4625	4580	4920	4550	147191	697094195	00	0.00	N	5	-45
60	20231016	4670	5200	5740	4600	482019	2529046565	00	0.00	N	5	-530
61	20231010	5200	5320	5430	5000	121584	628593740	00	0.00	N	5	-120
62	20231004	5320	5780	5780	4965	111044	587236835	00	0.00	N	5	-460
63	20230925	5780	5850	5940	5410	68501	388630380	00	0.00	N	5	-70
64	20230918	5850	6370	6370	5730	196524	1176318110	00	0.00	N	5	-420
65	20230911	6270	6700	6840	6120	332293	2114163330	00	0.00	N	5	-430
66	20230904	6700	6710	7070	6570	295771	2005821620	00	0.00	N	5	-10
67	20230828	6710	7490	7830	6710	776640	5502631190	00	0.00	N	5	-960
68	20230821	7670	6980	8890	6770	3436570	27861186310	00	0.00	N	2	760
69	20230814	6910	7290	7300	6720	200440	1404085760	00	0.00	N	5	-390
70	20230807	7300	8110	10030	7120	2276213	20190419370	00	0.00	N	5	-685
71	20230731	7985	7764	8140	7504	837307	6603271790	00	0.00	N	2	276
72	20230724	7709	6894	9185	6404	7714544	62466194630	00	0.00	N	2	865
73	20230717	6844	7619	7639	6754	522881	3724921380	00	0.00	N	5	-830
74	20230710	7674	8005	8620	7649	714298	5662278290	00	0.00	N	5	-180
75	20230703	7854	8480	8845	7674	1053493	8769017100	00	0.00	N	5	-516
76	20230626	8370	9380	9731	8320	3788061	35484829540	00	0.00	N	5	-910
77	20230619	9280	9646	10056	8975	4300000	40583523110	00	0.00	N	5	-461
78	20230612	9741	11857	12382	9410	16124119	170470337820	00	0.00	N	5	-1566
79	20230605	11307	8710	11307	8340	16157036	156382672560	00	0.00	N	2	2552
80	20230602	8755	9756	10156	8745	7305297	69183664600	00	0.00	N	3	0