KissMeData/432430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	4115	4650	4655	3785	462451	1991853630	00	0.00	N	5	-495
3	20241125	4610	4530	4850	4510	235398	1110991800	00	0.00	N	2	70
4	20241118	4540	4655	4845	4515	230699	1070887475	00	0.00	N	5	-30
5	20241111	4570	5270	5290	4355	642666	3082758495	00	0.00	N	5	-780
6	20241104	5350	5010	6150	5000	872255	4799258740	00	0.00	N	2	350
7	20241028	5000	4860	5430	4840	431210	2232089420	00	0.00	N	2	95
8	20241021	4905	5220	5470	4880	426535	2176646980	00	0.00	N	5	-335
9	20241014	5240	5510	5750	5080	939884	5138237040	00	0.00	N	5	-150
10	20241007	5390	5430	6340	5210	3000989	17762969130	00	0.00	N	5	-40
11	20240930	5430	5620	5940	5280	1223132	6902572420	00	0.00	N	5	-380
12	20240923	5810	4970	6470	4810	5524388	33277866200	00	0.00	N	2	810
13	20240919	5000	4870	5170	4750	233301	1156272325	00	0.00	N	2	130
14	20240909	4870	4875	5070	4590	399520	1938653880	00	0.00	N	5	-80
15	20240902	4950	5580	5990	4940	1076738	5892529685	00	0.00	N	5	-590
16	20240826	5540	5710	5770	5290	362087	1991490380	00	0.00	N	5	-160
17	20240819	5700	5750	5930	5460	598816	3399688510	00	0.00	N	5	-50
18	20240812	5750	5700	5990	5620	477673	2770490870	00	0.00	N	5	-250
19	20240805	6000	6750	6750	5340	978127	5951350240	00	0.00	N	5	-900
20	20240729	6900	7380	7690	6900	699076	5087748580	00	0.00	N	5	-470
21	20240722	7370	7690	8760	6830	4324413	34582198470	00	0.00	N	5	-340
22	20240715	7710	8130	8290	7480	904182	7098912710	00	0.00	N	5	-430
23	20240708	8140	8960	9150	8110	1284071	11170663800	00	0.00	N	5	-820
24	20240701	8960	10250	10250	8670	3194321	29606424140	00	0.00	N	5	-1400
25	20240624	10360	12750	13170	10180	8016476	93382689970	00	0.00	N	5	-2230
26	20240617	12590	17020	17470	12380	11101437	160568931920	00	0.00	N	5	-4830
27	20240610	17420	16980	17890	16060	13453501	228709026600	00	0.00	N	2	1160
28	20240603	16260	15500	17990	14620	33296404	547211647840	00	0.00	N	2	2960
29	20240527	13300	11890	14220	11570	4007948	52507472220	00	0.00	N	2	1410
30	20240520	11890	12120	13600	11740	2485116	31613924850	00	0.00	N	5	-230
31	20240513	12120	12140	12240	11110	1068921	12510997910	00	0.00	N	5	-120
32	20240507	12240	13400	13520	11370	2211890	27040158910	00	0.00	N	5	-1060
33	20240429	13300	13770	14100	12900	854197	11510678730	00	0.00	N	5	-450
34	20240422	13750	13300	14440	13250	1041499	14495571750	00	0.00	N	2	360
35	20240415	13390	14080	14160	12510	1795690	24049942240	00	0.00	N	5	-1030
36	20240408	14420	14250	15130	13750	1955029	28149355970	00	0.00	N	2	160
37	20240401	14260	13260	14720	13200	3213322	44567546410	00	0.00	N	2	1040
38	20240325	13220	12270	14400	12010	6008257	80677174460	00	0.00	N	2	1070
39	20240318	12150	13260	13260	12010	1419816	17854971360	00	0.00	N	5	-1010
40	20240311	13160	12320	13280	11980	3311463	42147025510	00	0.00	N	2	960
41	20240304	12200	11780	12370	11190	2400680	28437285740	00	0.00	N	2	280
42	20240226	11920	11800	12440	11360	2857076	34142366480	00	0.00	N	5	-180
43	20240219	12100	10280	14790	9750	22562997	285249740470	00	0.00	N	2	2640
44	20240213	9460	9610	10190	9350	911621	8925615410	00	0.00	N	5	-90
45	20240205	9550	9990	10230	9140	851332	8244032270	00	0.00	N	5	-150
46	20240129	9700	10890	10910	9390	2171390	21942781800	00	0.00	N	5	-1190
47	20240122	10890	9300	11360	8900	7268039	75566585520	00	0.00	N	2	1560
48	20240115	9330	10000	10030	8540	1817671	16895077430	00	0.00	N	5	-870
49	20240108	10200	9750	10920	9410	4448016	44845523260	00	0.00	N	2	610
50	20240102	9590	8210	9970	8080	3705409	34269844110	00	0.00	N	2	1280
51	20231226	8310	8350	8800	8090	629474	5294741450	00	0.00	N	5	-110
52	20231218	8420	7970	8930	7700	1840490	15457879640	00	0.00	N	2	520
53	20231211	7900	8960	9020	7840	1010891	8419062300	00	0.00	N	5	-980
54	20231204	8880	8600	9340	8200	1797277	15841685450	00	0.00	N	2	480
55	20231127	8400	8530	8990	8110	1363971	11702674290	00	0.00	N	5	-130
56	20231120	8530	7930	8880	7810	2030064	17257498330	00	0.00	N	2	620
57	20231113	7910	7720	8360	7310	946950	7434584390	00	0.00	N	2	260
58	20231106	7650	7160	8700	7050	2291286	18142270330	00	0.00	N	2	650
59	20231030	7000	6740	7750	6730	884245	6360721740	00	0.00	N	2	260
60	20231023	6740	7120	7220	6400	1040225	7052669250	00	0.00	N	5	-380
61	20231016	7120	8830	8880	6340	1844666	13636019200	00	0.00	N	5	-1800
62	20231010	8920	9010	9230	8600	507097	4529622160	00	0.00	N	5	-70
63	20231004	8990	9400	11000	8700	1867614	18528812040	00	0.00	N	5	-360
64	20230925	9350	9890	9890	8920	398331	3755074060	00	0.00	N	5	-540
65	20230918	9890	10500	10960	9510	2283427	23461097060	00	0.00	N	5	-720
66	20230911	10610	11350	12070	10520	2432854	27666318300	00	0.00	N	5	-790
67	20230904	11400	11740	12690	11360	6746819	81463894550	00	0.00	N	5	-240
68	20230828	11640	10910	13200	10310	13079632	156426609100	00	0.00	N	2	900
69	20230821	10740	10740	12300	10680	7328883	84756118460	00	0.00	N	5	-630
70	20230814	11370	14110	15210	11320	15717340	220358207650	00	0.00	N	5	-3060
71	20230807	14430	11300	15850	10850	60494037	799314723060	00	0.00	N	2	3370
72	20230731	11060	8090	11060	8000	25676909	252393282110	00	0.00	N	2	3320
73	20230724	7740	9990	10000	7440	10341677	92210007910	00	0.00	N	5	-2310
74	20230720	10050	21600	22000	9990	33633245	450121561150	00	0.00	N	2	10050