KissMeData/446440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	13500	11000	14000	10000	1246	14314600	00	0.00	N	2	2500
3	20241118	11000	12000	12500	9600	1070	12000060	00	0.00	N	5	-800
4	20241111	11800	9900	11990	9500	251	2541200	00	0.00	N	2	1010
5	20241104	10790	10500	12000	9910	2241	23332380	00	0.00	N	5	-500
6	20241028	11290	12000	13000	9800	276	3157500	00	0.00	N	5	-710
7	20241021	12000	10000	12500	9900	1111	11820460	00	0.00	N	2	1500
8	20241014	10500	10500	10500	9900	683	6980500	00	0.00	N	3	0
9	20241007	10500	10000	10500	9900	221	2227340	00	0.00	N	3	0
10	20240930	10500	10000	10500	9800	157	1582700	00	0.00	N	3	0
11	20240923	10500	10400	10510	9900	595	6066690	00	0.00	N	2	200
12	20240919	10300	10500	10500	9800	29	288200	00	0.00	N	5	-160
13	20240909	10460	10490	10500	10000	24	245540	00	0.00	N	5	-40
14	20240902	10500	10500	10500	10490	26	272980	00	0.00	N	2	320
15	20240826	10180	9500	10500	9000	488	4786480	00	0.00	N	2	380
16	20240819	9800	9800	10000	8600	113	1065380	00	0.00	N	2	200
17	20240812	9600	9800	10500	9500	117	1125340	00	0.00	N	3	0
18	20240805	9600	9800	10500	9010	422	4078000	00	0.00	N	5	-200
19	20240729	9800	9700	10880	8110	495	4661620	00	0.00	N	5	-200
20	20240722	10000	10000	11000	9500	243	2381970	00	0.00	N	3	0
21	20240715	10000	10900	11000	9000	97	952390	00	0.00	N	3	0
22	20240708	10000	10900	11480	9700	193	1920090	00	0.00	N	5	-900
23	20240701	10900	10400	11000	9300	378	3730840	00	0.00	N	2	900
24	20240624	10000	10000	11000	9610	94	937100	00	0.00	N	5	-1000
25	20240617	11000	10000	11000	8600	923	8736900	00	0.00	N	2	30
26	20240610	10970	10980	10990	9700	2113	21006240	00	0.00	N	2	710
27	20240603	10260	9510	11200	8750	327	3067060	00	0.00	N	5	-190
28	20240527	10450	9800	11500	9700	468	4821500	00	0.00	N	5	-110
29	20240520	10560	10110	11900	9800	148	1645900	00	0.00	N	2	400
30	20240513	10160	10470	12030	9800	236	2435670	00	0.00	N	5	-1150
31	20240507	11310	9990	11310	9000	240	2359800	00	0.00	N	2	1010
32	20240429	10300	10250	11600	9730	161	1591160	00	0.00	N	2	1140
33	20240422	9160	9550	9700	8260	756	6719080	00	0.00	N	5	-690
34	20240415	9850	9770	9950	8600	694	6366310	00	0.00	N	5	-230
35	20240408	10080	10990	11000	9490	643	6276560	00	0.00	N	5	-440
36	20240401	10520	9810	11300	9810	216	2230500	00	0.00	N	2	710
37	20240325	9810	11390	11390	9480	450	4396800	00	0.00	N	5	-1190
38	20240318	11000	11390	11390	9110	724	7099860	00	0.00	N	2	300
39	20240311	10700	11330	11390	10700	368	4081520	00	0.00	N	5	-980
40	20240304	11680	9900	12000	9500	502	5059510	00	0.00	N	2	1780
41	20240226	9900	9700	10890	9110	849	8098500	00	0.00	N	5	-100
42	20240219	10000	10500	10500	9490	561	5399400	00	0.00	N	5	-80
43	20240213	10080	9490	10840	8530	1781	16412040	00	0.00	N	2	620
44	20240205	9460	10550	10870	9170	1121	10867460	00	0.00	N	5	-1420
45	20240129	10880	11770	11770	10000	503	5360170	00	0.00	N	2	180
46	20240122	10700	11750	11780	9600	4475	45223220	00	0.00	N	5	-1080
47	20240115	11780	10780	12000	9530	5514	55713700	00	0.00	N	2	990
48	20240108	10790	10530	11390	10070	2192	22595590	00	0.00	N	5	-880
49	20240102	11670	12390	12790	10510	4750	50457110	00	0.00	N	5	-830
50	20231226	12500	12800	13000	10880	1040	12419010	00	0.00	N	5	-300
51	20231218	12800	11440	13570	10500	1065	12467160	00	0.00	N	2	1000
52	20231211	11800	10970	11800	10030	404	4353750	00	0.00	N	2	830
53	20231204	10970	10380	11000	10000	375	3902860	00	0.00	N	2	590
54	20231127	10380	9800	11850	9780	948	9506340	00	0.00	N	5	-1120
55	20231120	11500	10500	12000	9900	1166	12932450	00	0.00	N	5	-500
56	20231113	12000	12000	13490	11000	213	2482630	00	0.00	N	2	1500
57	20231106	10500	10850	10940	9000	624	6406070	00	0.00	N	2	200
58	20231030	10300	9990	11750	9310	898	8644800	00	0.00	N	5	-590
59	20231023	10890	10200	11800	9000	873	8690630	00	0.00	N	5	-980
60	20231016	11870	12460	12470	9500	473	5046180	00	0.00	N	5	-110
61	20231010	11980	11990	12490	10600	241	2850460	00	0.00	N	5	-510
62	20231004	12490	9900	13730	9310	221	2178730	00	0.00	N	2	2090
63	20230925	10400	10370	12010	10000	366	3743740	00	0.00	N	5	-300
64	20230918	10700	11000	12480	9240	1118	10774860	00	0.00	N	5	-300
65	20230911	11000	13600	13600	9270	2562	26826710	00	0.00	N	5	-2950
66	20230904	13950	12510	14300	12510	247	3433630	00	0.00	N	5	-30
67	20230828	13980	14590	14590	12000	198	2460780	00	0.00	N	2	480
68	20230821	13500	15490	15900	11300	2716	36469450	00	0.00	N	5	-2270
69	20230814	15770	17000	17000	15020	515	8154980	00	0.00	N	5	-100
70	20230807	15870	20800	20800	14120	2662	43548310	00	0.00	N	5	-3020
71	20230731	18890	30000	30000	15690	8514	168348480	00	0.00	N	2	18890