KissMeData/434480/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	3665	3435	3925	3410	1187842	4408240750	00	0.00	N	2	305
3	20241118	3360	3335	3540	3300	443870	1527018180	00	0.00	N	2	15
4	20241111	3345	4105	4260	3215	1449812	5477562710	00	0.00	N	5	-820
5	20241104	4165	3715	4575	3675	6538190	27797038930	00	0.00	N	2	435
6	20241028	3730	3595	4180	3595	2258791	8995686840	00	0.00	N	2	30
7	20241021	3700	3795	4400	3535	2481719	9918458075	00	0.00	N	5	-95
8	20241014	3795	4240	4290	3775	718550	2919734630	00	0.00	N	5	-515
9	20241007	4310	4445	4650	4300	933125	4167054035	00	0.00	N	5	-180
10	20240930	4490	4820	4880	4350	823116	3761527975	00	0.00	N	5	-470
11	20240923	4960	4905	5880	4800	18747606	101606688825	00	0.00	N	5	-30
12	20240919	4990	4745	5530	4545	7127706	36314921515	00	0.00	N	2	225
13	20240909	4765	4995	5340	4325	17651362	88191159380	00	0.00	N	5	-395
14	20240902	5160	5000	5870	4250	18405857	97840349540	00	0.00	N	2	130
15	20240826	5030	3550	5380	3400	28105410	134969976600	00	0.00	N	2	1445
16	20240819	3585	3655	3850	3550	208074	770673135	00	0.00	N	5	-70
17	20240812	3655	3535	3760	3535	126559	463327660	00	0.00	N	2	85
18	20240805	3570	3700	3770	2950	432060	1475285605	00	0.00	N	5	-230
19	20240729	3800	3935	4090	3800	345972	1359266295	00	0.00	N	5	-135
20	20240722	3935	5140	5380	3810	6363996	31132210355	00	0.00	N	5	-315
21	20240715	4250	4665	4925	4180	351138	1609214285	00	0.00	N	5	-350
22	20240708	4600	4475	4750	4460	168832	781239355	00	0.00	N	2	130
23	20240701	4470	4705	4705	4420	264785	1195639735	00	0.00	N	5	-220
24	20240624	4690	4925	4935	4550	340893	1614009165	00	0.00	N	5	-225
25	20240617	4915	5530	5690	4915	470638	2451244780	00	0.00	N	5	-665
26	20240610	5580	5430	5710	5370	326612	1811753860	00	0.00	N	2	110
27	20240603	5470	5640	5640	5300	203842	1123851810	00	0.00	N	5	-20
28	20240527	5490	5790	5840	5360	420715	2344421370	00	0.00	N	5	-300
29	20240520	5790	6290	6300	5730	578897	3456462410	00	0.00	N	5	-520
30	20240513	6310	6350	6510	6130	626482	3960546390	00	0.00	N	2	110
31	20240507	6200	6170	6490	6060	877084	5530776750	00	0.00	N	2	100
32	20240429	6100	5930	6360	5890	751025	4569953210	00	0.00	N	2	130
33	20240422	5970	6180	6750	5950	1299564	8265384040	00	0.00	N	5	-210
34	20240415	6180	6600	7440	6090	6016801	41484141330	00	0.00	N	5	-620
35	20240408	6800	6620	7350	6200	12666984	86571577400	00	0.00	N	2	110
36	20240401	6690	5760	8300	5730	37209392	277477137530	00	0.00	N	2	930
37	20240325	5760	5390	6950	5300	9494565	62186539850	00	0.00	N	2	400
38	20240318	5360	5430	5530	5260	230459	1239365780	00	0.00	N	5	-80
39	20240311	5440	5520	5680	5420	281037	1559177720	00	0.00	N	5	-80
40	20240304	5520	6080	6200	5440	499439	2880916300	00	0.00	N	5	-550
41	20240226	6070	6180	6290	6010	167532	1029484910	00	0.00	N	5	-130
42	20240219	6200	6490	6590	6030	386856	2435908960	00	0.00	N	5	-330
43	20240213	6530	6310	6740	6180	446731	2887804460	00	0.00	N	2	230
44	20240205	6300	6250	6350	6020	254318	1572451700	00	0.00	N	2	50
45	20240129	6250	7530	7630	6180	1385061	9556743750	00	0.00	N	5	-900
46	20240122	7150	6570	7780	6480	4543589	33039659180	00	0.00	N	2	710
47	20240115	6440	6720	6790	6150	687320	4458635470	00	0.00	N	5	-140
48	20240108	6580	6280	7050	6260	1916478	12934225560	00	0.00	N	2	310
49	20240102	6270	5930	6550	5930	1126372	6990393600	00	0.00	N	2	300
50	20231226	5970	6100	6120	5890	286232	1706531860	00	0.00	N	5	-110
51	20231218	6080	6150	6570	5970	1226897	7681334050	00	0.00	N	5	-70
52	20231211	6150	6490	6580	6060	476009	2975728900	00	0.00	N	5	-340
53	20231204	6490	6550	7160	6230	1355292	9045177200	00	0.00	N	5	-20
54	20231127	6510	7000	7000	6490	758507	5101871010	00	0.00	N	5	-350
55	20231120	6860	6100	7470	6040	3455975	23849465850	00	0.00	N	2	750
56	20231113	6110	6220	6320	5810	640311	3895711360	00	0.00	N	5	-110
57	20231106	6220	7150	7250	6130	1020056	6931974360	00	0.00	N	5	-850
58	20231030	7070	6670	7320	6520	1252656	8603322670	00	0.00	N	2	400
59	20231023	6670	6460	7930	6450	7514939	55998656340	00	0.00	N	2	20
60	20231016	6650	8350	8370	6630	2027860	15232913120	00	0.00	N	5	-1800
61	20231010	8450	8410	9280	7570	9511976	82873985860	00	0.00	N	2	40
62	20231004	8410	10130	10300	7990	3209773	28738405820	00	0.00	N	5	-1860
63	20230925	10270	9980	11110	9200	16610602	171378754340	00	0.00	N	2	130
64	20230918	10140	9280	11450	8780	40166472	417280876330	00	0.00	N	2	840
65	20230911	9300	8700	9830	7850	16542811	150924606860	00	0.00	N	2	540
66	20230904	8760	7780	10370	7280	38026243	349868775740	00	0.00	N	2	1120
67	20230828	7640	6950	8750	6890	15146722	122242068670	00	0.00	N	2	690
68	20230821	6950	7000	7470	6750	1113855	7885376270	00	0.00	N	5	-180
69	20230814	7130	7250	7480	6510	1915861	13661420390	00	0.00	N	5	-120
70	20230807	7250	6920	7300	6490	847231	5880593480	00	0.00	N	2	320
71	20230731	6930	6660	7180	6380	650373	4415214000	00	0.00	N	2	280
72	20230724	6650	7550	7560	6090	1215640	8191699260	00	0.00	N	5	-910
73	20230717	7560	8350	8610	7520	1099600	8813805180	00	0.00	N	5	-770
74	20230710	8330	8290	8690	8070	1281790	10676075140	00	0.00	N	2	140
75	20230703	8190	9190	9690	8160	1233409	10996720440	00	0.00	N	5	-940
76	20230626	9130	9960	11850	8950	3442631	35866970800	00	0.00	N	5	-830
77	20230619	9960	12350	12400	9850	3267996	36251805280	00	0.00	N	5	-2430
78	20230612	12390	13160	13200	12360	1746123	22217315820	00	0.00	N	5	-620
79	20230605	13010	13410	14200	12510	5453409	73122579310	00	0.00	N	5	-220
80	20230530	13230	13900	14300	13060	3560687	48757814550	00	0.00	N	5	-580
81	20230522	13810	13840	17790	13510	21726615	342481710820	00	0.00	N	5	-390
82	20230519	14200	19600	23200	14000	8959848	153763957820	00	0.00	N	2	14200