KissMeData/440320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	4350	4300	4690	4210	101270	451574685	00	0.00	N	2	50
3	20241118	4300	4695	4790	4250	97517	438686295	00	0.00	N	5	-395
4	20241111	4695	4870	4940	4345	174671	792202665	00	0.00	N	5	-175
5	20241104	4870	4725	5200	4605	215433	1068251780	00	0.00	N	2	90
6	20241028	4780	4410	4890	4300	239164	1132213325	00	0.00	N	2	370
7	20241021	4410	4730	4730	3830	219399	950691285	00	0.00	N	5	-320
8	20241014	4730	4725	5430	4480	861897	4290061585	00	0.00	N	2	5
9	20241007	4725	4600	4735	4540	43158	201204625	00	0.00	N	2	125
10	20240930	4600	4630	4630	4480	36562	165814845	00	0.00	N	5	-30
11	20240923	4630	4350	4675	4210	78933	356577430	00	0.00	N	2	280
12	20240919	4350	4105	4370	4090	30894	130913715	00	0.00	N	2	180
13	20240909	4170	4000	4250	3780	175820	704581085	00	0.00	N	2	155
14	20240902	4015	4630	4640	3955	105839	449868745	00	0.00	N	5	-570
15	20240826	4585	4620	4790	4460	96899	444223015	00	0.00	N	5	-165
16	20240819	4750	4785	4970	4620	128864	618426200	00	0.00	N	5	-85
17	20240812	4835	4775	4995	4630	83378	398642230	00	0.00	N	2	60
18	20240805	4775	5150	5150	3990	356681	1606376745	00	0.00	N	5	-405
19	20240729	5180	5640	5800	5170	183945	1002751260	00	0.00	N	5	-500
20	20240722	5680	6030	6320	5500	368164	2178218090	00	0.00	N	5	-420
21	20240715	6100	6430	6480	5900	297193	1822623730	00	0.00	N	5	-330
22	20240708	6430	6050	6680	5900	458867	2913197600	00	0.00	N	2	380
23	20240701	6050	6300	6680	5930	378992	2403805750	00	0.00	N	5	-250
24	20240624	6300	6320	6480	5830	433225	2631264580	00	0.00	N	5	-80
25	20240617	6380	6990	7040	6210	797873	5254984740	00	0.00	N	5	-600
26	20240610	6980	5920	7040	5850	966284	6382024950	00	0.00	N	2	1050
27	20240603	5930	6090	6150	5800	167377	999346040	00	0.00	N	5	-110
28	20240527	6040	5990	6170	5540	220498	1291877700	00	0.00	N	2	20
29	20240520	6020	6300	6370	5950	339343	2081240130	00	0.00	N	5	-280
30	20240513	6300	6020	6460	5890	424128	2620755780	00	0.00	N	2	240
31	20240507	6060	6150	6270	5900	304713	1846721200	00	0.00	N	2	50
32	20240429	6010	5500	6320	5320	758559	4393515770	00	0.00	N	2	580
33	20240422	5430	5670	5930	5300	265130	1481347430	00	0.00	N	5	-240
34	20240415	5670	6130	6190	5670	318892	1871100960	00	0.00	N	5	-460
35	20240408	6130	6170	6560	5990	289303	1801669320	00	0.00	N	5	-10
36	20240401	6140	6610	6850	6090	291864	1869319610	00	0.00	N	5	-450
37	20240325	6590	6720	7340	6570	495297	3432151640	00	0.00	N	5	-110
38	20240318	6700	6960	7150	6470	369125	2526190860	00	0.00	N	5	-300
39	20240311	7000	7700	7740	6940	387760	2801420690	00	0.00	N	5	-670
40	20240304	7670	8120	8780	7610	435985	3592520230	00	0.00	N	5	-450
41	20240226	8120	8400	8660	8060	244939	2027783050	00	0.00	N	5	-280
42	20240219	8400	8850	9130	8210	383453	3322248120	00	0.00	N	5	-390
43	20240213	8790	8670	9050	8590	267761	2356390080	00	0.00	N	2	130
44	20240205	8660	8580	9340	8040	620469	5415001260	00	0.00	N	2	310
45	20240129	8350	10710	10740	8320	719111	6685840270	00	0.00	N	5	-2390
46	20240122	10740	11310	11380	10300	1006310	10881954260	00	0.00	N	5	-870
47	20240115	11610	11100	11630	10060	795485	8675563320	00	0.00	N	2	290
48	20240108	11320	11850	12830	11060	1059880	12745982080	00	0.00	N	5	-720
49	20240102	12040	11540	13410	10900	2078673	25720269440	00	0.00	N	2	840
50	20231226	11200	11280	12000	9720	1369990	14937976340	00	0.00	N	5	-80
51	20231218	11280	11700	12860	9580	3475512	40850813600	00	0.00	N	5	-100
52	20231211	11380	12500	12900	10700	2305067	27269523750	00	0.00	N	5	-1270
53	20231204	12650	12190	13770	10340	5925192	70459181440	00	0.00	N	2	450
54	20231127	12200	10500	12240	9600	4019291	43108476250	00	0.00	N	2	1790
55	20231120	10410	6120	10950	6060	25107989	234713960320	00	0.00	N	2	4240
56	20231113	6170	6460	6460	5760	858756	5121794150	00	0.00	N	5	-240
57	20231106	6410	6660	7360	6060	3932439	27111902160	00	0.00	N	5	-110
58	20231030	6520	6200	6640	5700	366823	2288012920	00	0.00	N	2	330
59	20231023	6190	6130	6900	5940	626400	3986734210	00	0.00	N	2	60
60	20231016	6130	7030	7120	6110	460618	3063434120	00	0.00	N	5	-930
61	20231010	7060	7590	7640	7040	430283	3137025370	00	0.00	N	5	-530
62	20231004	7590	7450	7720	7320	303177	2278438320	00	0.00	N	2	140
63	20230925	7450	7990	8340	7240	410869	3173771990	00	0.00	N	5	-540
64	20230918	7990	8360	8970	7610	978384	8066150270	00	0.00	N	5	-450
65	20230911	8440	8790	9450	8440	2187365	19683376150	00	0.00	N	5	-490
66	20230904	8930	7850	9840	7800	10578039	94756528410	00	0.00	N	2	1110
67	20230828	7820	7840	9400	7580	2577562	21434001180	00	0.00	N	2	10
68	20230821	7810	7700	8030	7500	770079	5928995680	00	0.00	N	2	100
69	20230814	7710	9650	10390	7670	2874605	26429304440	00	0.00	N	5	-1840
70	20230807	9550	8310	9920	8310	10065195	92534674380	00	0.00	N	2	1350
71	20230731	8200	8110	9780	7710	10603396	93292757670	00	0.00	N	2	90
72	20230724	8110	9530	9530	7000	4522207	38229240090	00	0.00	N	5	-1490
73	20230717	9600	12960	12970	9490	2010485	22178276850	00	0.00	N	5	-3550
74	20230710	13150	14770	15570	13010	8473256	120107863120	00	0.00	N	5	-1740
75	20230703	14890	17020	20850	14570	44473501	820450471740	00	0.00	N	5	-860
76	20230630	15750	13000	30950	12900	38796620	929451585910	00	0.00	N	2	15750