KissMeData/462520/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	16080	16280	16380	16000	28514	460203430	00	0.00	N	5	-10
3	20241118	16090	15600	16680	15600	58038	944525780	00	0.00	N	2	300
4	20241111	15790	16660	16770	15630	87753	1403867160	00	0.00	N	5	-870
5	20241104	16660	16790	17150	16650	86513	1459158320	00	0.00	N	5	-130
6	20241028	16790	17100	20500	16780	1385815	26193678190	00	0.00	N	5	-300
7	20241021	17090	16900	17900	16400	187809	3200557960	00	0.00	N	2	190
8	20241014	16900	17170	17470	16900	85660	1468294550	00	0.00	N	5	-400
9	20241007	17300	17380	17550	17110	40004	691994060	00	0.00	N	5	-80
10	20240930	17380	17000	17690	16820	67852	1171670950	00	0.00	N	2	280
11	20240923	17100	17420	17600	16820	115489	1987445410	00	0.00	N	5	-520
12	20240919	17620	18520	19700	17410	380164	7058921290	00	0.00	N	5	-260
13	20240909	17880	15770	19580	15770	1292231	24200373840	00	0.00	N	2	1890
14	20240902	15990	16740	16980	15960	40064	661649360	00	0.00	N	5	-920
15	20240826	16910	17060	17150	16420	31975	538873830	00	0.00	N	5	-240
16	20240819	17150	17130	17400	16820	42150	718429790	00	0.00	N	2	20
17	20240812	17130	17030	17520	17030	35786	616543850	00	0.00	N	5	-160
18	20240805	17290	17570	17670	15320	97998	1643780970	00	0.00	N	5	-710
19	20240729	18000	18120	18670	17870	49019	890144580	00	0.00	N	5	-120
20	20240722	18120	18270	19250	17770	49656	896772500	00	0.00	N	5	-360
21	20240715	18480	18620	19330	18200	70047	1315418060	00	0.00	N	5	-170
22	20240708	18650	19260	19400	18440	137991	2610461450	00	0.00	N	5	-990
23	20240701	19640	19520	20200	19090	243765	4776901950	00	0.00	N	2	140
24	20240624	19500	17920	23400	17680	3022400	65522728680	00	0.00	N	2	1490
25	20240617	18010	18680	18910	17590	92703	1670297010	00	0.00	N	5	-700
26	20240610	18710	19020	19200	18510	89332	1684616580	00	0.00	N	5	-390
27	20240603	19100	19270	19750	18150	146720	2795540500	00	0.00	N	5	-120
28	20240527	19220	23500	23550	19140	439184	9302842000	00	0.00	N	5	-4280
29	20240520	23500	22600	25000	22050	1716887	40477193850	00	0.00	N	2	1000
30	20240513	22500	22100	24850	19990	3965196	91468668520	00	0.00	N	5	-50
31	20240507	22550	16450	25200	16300	3909542	86293775790	00	0.00	N	2	6100
32	20240429	16450	16230	16530	16200	29912	491186750	00	0.00	N	2	80
33	20240422	16370	16150	16490	16130	40078	651307630	00	0.00	N	2	220
34	20240415	16150	16670	16670	15900	50170	809385240	00	0.00	N	5	-530
35	20240408	16680	17350	17520	16600	42917	725159560	00	0.00	N	5	-670
36	20240401	17350	17910	18060	17260	71876	1273775390	00	0.00	N	5	-610
37	20240325	17960	18070	18160	17880	61459	1106321890	00	0.00	N	5	-160
38	20240318	18120	18120	18460	18030	50300	914446350	00	0.00	N	3	0
39	20240311	18120	18070	18300	17990	44297	800693720	00	0.00	N	2	20
40	20240304	18100	18800	18800	18000	43939	801542420	00	0.00	N	5	-400
41	20240226	18500	19220	19220	18500	44112	826769880	00	0.00	N	5	-720
42	20240219	19220	19840	20350	19220	80068	1580544420	00	0.00	N	5	-360
43	20240213	19580	19100	19600	18770	43881	845190450	00	0.00	N	2	550
44	20240205	19030	18800	19280	18410	57716	1086847000	00	0.00	N	2	170
45	20240129	18860	18710	19650	18420	89344	1683113060	00	0.00	N	3	0
46	20240122	18860	18870	19030	18380	63227	1178096900	00	0.00	N	5	-160
47	20240115	19020	20750	20750	18810	90804	1766168480	00	0.00	N	5	-1730
48	20240108	20750	21300	21800	20650	75260	1577546950	00	0.00	N	5	-150
49	20240102	20900	21250	21500	20650	49895	1048669600	00	0.00	N	5	-350
50	20231226	21250	20850	21250	20350	51487	1068173350	00	0.00	N	2	400
51	20231218	20850	20850	21450	20550	101924	2142190650	00	0.00	N	2	50
52	20231211	20800	21600	22850	20550	162942	3495879250	00	0.00	N	5	-850
53	20231204	21650	21750	22450	20800	147472	3162405950	00	0.00	N	5	-350
54	20231127	22000	24850	24850	21850	263203	6082239350	00	0.00	N	5	-2850
55	20231120	24850	25200	25400	23350	473421	11540654350	00	0.00	N	5	-800
56	20231113	25650	27850	31400	25350	5000496	145592948800	00	0.00	N	5	-100
57	20231106	25750	20250	30300	19510	3167440	87980222940	00	0.00	N	2	5950
58	20231030	19800	18620	19940	18300	114394	2170385680	00	0.00	N	2	1050
59	20231023	18750	20100	21000	18710	187983	3691800010	00	0.00	N	5	-1750
60	20231016	20500	22500	24800	20150	369211	8392755900	00	0.00	N	5	-2000
61	20231010	22500	22550	23400	21600	111047	2508397650	00	0.00	N	5	-250
62	20231004	22750	23300	24350	21350	178234	4019156950	00	0.00	N	5	-750
63	20230925	23500	25000	25000	22100	162095	3791774650	00	0.00	N	5	-1200
64	20230918	24700	27650	27650	23800	392771	10109327400	00	0.00	N	5	-3000
65	20230911	27700	28850	30850	26100	1164411	32823669450	00	0.00	N	5	-1050
66	20230904	28750	29350	31500	28450	620849	18503147250	00	0.00	N	5	-950
67	20230828	29700	28950	36900	28350	2815482	93776476100	00	0.00	N	2	1000
68	20230821	28700	33150	35950	28650	1530622	48602537650	00	0.00	N	5	-5300
69	20230814	34000	40100	41400	33400	1452297	52633919350	00	0.00	N	5	-7000
70	20230807	41000	52900	55600	39750	5021282	240067281500	00	0.00	N	5	-14000
71	20230731	55000	34000	74100	32500	9987049	542344848000	00	0.00	N	2	25000
72	20230728	30000	42400	53700	29700	2897986	103937343200	00	0.00	N	2	30000