KissMeData/388870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	8320	8260	9000	8220	218665	1865460520	00	0.00	N	2	60
3	20241118	8260	8150	8800	8030	298987	2517771700	00	0.00	N	3	0
4	20241111	8260	9100	9700	7850	687675	6152810870	00	0.00	N	5	-1160
5	20241104	9420	8850	11960	8750	2932376	31399770270	00	0.00	N	2	570
6	20241028	8850	9180	9370	8570	218438	1958137620	00	0.00	N	5	-310
7	20241021	9160	10160	10300	9160	374062	3673982920	00	0.00	N	5	-1040
8	20241014	10200	10010	10620	9810	632766	6463864340	00	0.00	N	2	280
9	20241007	9920	9230	11000	9020	1219996	12259283430	00	0.00	N	2	820
10	20240930	9100	8890	9140	8500	192935	1705791120	00	0.00	N	2	220
11	20240923	8880	9740	9750	8820	553552	5083985280	00	0.00	N	5	-860
12	20240919	9740	9640	10180	9520	394579	3835321600	00	0.00	N	2	110
13	20240909	9630	9460	10490	9460	636061	6292689900	00	0.00	N	5	-250
14	20240902	9880	11020	12680	9800	3323397	38426671410	00	0.00	N	5	-1120
15	20240826	11000	9850	11370	9850	669475	7193656000	00	0.00	N	2	1080
16	20240819	9920	10120	10480	9500	344801	3457217780	00	0.00	N	5	-200
17	20240812	10120	10040	10600	9740	230945	2316837220	00	0.00	N	2	120
18	20240805	10000	10410	10650	8330	752694	7323174040	00	0.00	N	5	-890
19	20240729	10890	11770	12380	10800	389509	4540801560	00	0.00	N	5	-870
20	20240722	11760	12650	12720	11330	442532	5292121550	00	0.00	N	5	-890
21	20240715	12650	12690	12750	11700	463859	5742770660	00	0.00	N	2	10
22	20240708	12640	11490	12640	11390	840548	10225078310	00	0.00	N	2	1400
23	20240701	11240	11000	11770	10290	777846	8534068700	00	0.00	N	2	490
24	20240624	10750	11850	11990	10540	489436	5397935480	00	0.00	N	5	-1110
25	20240617	11860	11970	12650	11800	490454	5947354870	00	0.00	N	5	-430
26	20240610	12290	12720	12850	11700	582692	7142699500	00	0.00	N	5	-650
27	20240603	12940	12230	13170	12230	499036	6399834300	00	0.00	N	2	760
28	20240527	12180	12970	13170	12100	608326	7660949140	00	0.00	N	5	-820
29	20240520	13000	14380	14930	12890	893758	12328015980	00	0.00	N	5	-1390
30	20240513	14390	14990	15300	13900	653321	9513822940	00	0.00	N	5	-610
31	20240507	15000	15630	16360	14990	856011	13524972430	00	0.00	N	5	-490
32	20240429	15490	15700	16250	15100	802283	12635980610	00	0.00	N	5	-200
33	20240422	15690	14640	16420	14480	2703260	42512933700	00	0.00	N	2	1360
34	20240415	14330	15990	16070	13560	1602082	23140561470	00	0.00	N	5	-1950
35	20240408	16280	16710	16950	14500	2045226	32325788000	00	0.00	N	5	-460
36	20240401	16740	18610	19780	16080	4282544	76141260570	00	0.00	N	5	-1990
37	20240325	18730	20500	21250	17530	21107934	415557550340	00	0.00	N	5	-170
38	20240318	18900	15170	19500	14900	13754708	248006772070	00	0.00	N	2	3870
39	20240311	15030	16760	18160	14810	3111477	51548836310	00	0.00	N	5	-1490
40	20240304	16520	14080	17000	13300	7128075	112661278070	00	0.00	N	2	2820
41	20240226	13700	13860	15500	13520	1978394	28737691270	00	0.00	N	5	-110
42	20240219	13810	13690	14630	13180	1182830	16554160460	00	0.00	N	2	210
43	20240213	13600	11870	13880	11200	751450	9751228940	00	0.00	N	2	1200
44	20240205	12400	11700	12700	11200	529409	6377108090	00	0.00	N	2	590
45	20240129	11810	14330	14650	11200	1386410	17795089250	00	0.00	N	5	-2350
46	20240122	14160	13640	14980	13180	1074477	15060805930	00	0.00	N	2	370
47	20240115	13790	15770	17360	13780	3364905	52142282820	00	0.00	N	5	-1980
48	20240108	15770	13830	16930	13550	5500170	86446903730	00	0.00	N	2	1860
49	20240102	13910	15070	15680	13400	2425016	35982710540	00	0.00	N	5	-920
50	20231226	14830	13620	14970	13070	4061943	57727882010	00	0.00	N	2	1580
51	20231218	13250	11550	13640	11220	2331029	29833016650	00	0.00	N	2	1840
52	20231211	11410	12770	13770	10730	4788368	57959859930	00	0.00	N	5	-1400
53	20231204	12810	14040	14850	12000	2715739	36198196030	00	0.00	N	5	-890
54	20231127	13700	12330	14050	11650	2903155	37897691860	00	0.00	N	2	1320
55	20231120	12380	11110	12590	10670	1775305	20909032900	00	0.00	N	2	1090
56	20231113	11290	10280	11790	9800	1281113	14100302970	00	0.00	N	2	1010
57	20231106	10280	12780	13530	9900	5587785	67868356770	00	0.00	N	5	-1570
58	20231030	11850	9860	12170	9510	3172045	34378268280	00	0.00	N	2	1920
59	20231023	9930	10370	10970	9670	1694622	17389689440	00	0.00	N	5	-570
60	20231016	10500	13200	13200	10420	2199252	25487898970	00	0.00	N	5	-2680
61	20231010	13180	13450	14750	12880	1720961	23679557680	00	0.00	N	5	-270
62	20231004	13450	13940	13950	12690	1378398	18262167170	00	0.00	N	5	-650
63	20230925	14100	15800	15900	13110	2095759	29344268530	00	0.00	N	5	-1700
64	20230918	15800	17000	17660	15040	3604264	59096970090	00	0.00	N	5	-1650
65	20230911	17450	22250	23850	17070	6053682	123141546700	00	0.00	N	5	-4500
66	20230904	21950	22050	24050	19970	9869467	218496099950	00	0.00	N	5	-150
67	20230828	22100	15390	25000	14770	30642325	618093799770	00	0.00	N	2	6410
68	20230821	15690	16440	19480	14570	13879140	230770528540	00	0.00	N	5	-1010
69	20230814	16700	14740	16800	14100	5995508	92883367470	00	0.00	N	2	1700
70	20230807	15000	18350	19930	13820	12658449	206549242820	00	0.00	N	5	-4110
71	20230731	19110	12100	22000	11440	56380295	948017525830	00	0.00	N	2	7900
72	20230727	11210	12330	14000	8570	14576156	151045902240	00	0.00	N	2	11210