KissMeData/418470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	13760	13990	13990	12200	1157222	15260385770	00	0.00	N	5	-140
3	20241104	13900	13840	14710	13680	637513	9084678090	00	0.00	N	2	70
4	20241028	13830	13410	14490	13100	834457	11628782760	00	0.00	N	2	420
5	20241021	13410	14710	14800	13410	1488480	21019319920	00	0.00	N	5	-1440
6	20241014	14850	21200	22100	14680	15681634	301875907620	00	0.00	N	5	-3830
7	20241007	18680	14810	19640	14710	9699713	177946422330	00	0.00	N	2	3880
8	20240930	14800	15380	15380	14600	89800	1337965980	00	0.00	N	5	-580
9	20240923	15380	14960	15570	14820	95899	1454140100	00	0.00	N	2	420
10	20240919	14960	15320	15350	14850	44624	672275760	00	0.00	N	5	-450
11	20240909	15410	14100	15490	13820	182335	2705047170	00	0.00	N	2	1110
12	20240902	14300	16260	16500	14200	257542	3906737200	00	0.00	N	5	-2050
13	20240826	16350	17070	17120	16090	124232	2053021970	00	0.00	N	5	-720
14	20240819	17070	16220	17920	15990	326172	5592867630	00	0.00	N	2	870
15	20240812	16200	15350	17400	15340	659968	11004429670	00	0.00	N	2	860
16	20240805	15340	16290	16560	13520	424489	6378214980	00	0.00	N	5	-1340
17	20240729	16680	16150	19000	16130	763434	13416521080	00	0.00	N	2	540
18	20240722	16140	16750	16940	15750	232017	3788889480	00	0.00	N	5	-740
19	20240715	16880	17090	17180	16470	189248	3183454980	00	0.00	N	5	-210
20	20240708	17090	17000	17440	16680	307777	5231743570	00	0.00	N	2	180
21	20240701	16910	17120	17870	16610	311194	5382766690	00	0.00	N	5	-180
22	20240624	17090	17200	17940	16860	259704	4485340040	00	0.00	N	2	40
23	20240617	17050	18940	18940	16940	509501	9021050930	00	0.00	N	5	-1920
24	20240610	18970	19170	19170	18250	361968	6756262910	00	0.00	N	5	-200
25	20240603	19170	19480	20150	19050	347780	6754852430	00	0.00	N	5	-310
26	20240527	19480	20050	21400	19260	932318	19059754600	00	0.00	N	5	-520
27	20240520	20000	19750	20750	19050	841524	16727516880	00	0.00	N	2	250
28	20240513	19750	19000	20900	18690	1226251	24620855310	00	0.00	N	2	1060
29	20240507	18690	18570	19390	18260	508181	9563677690	00	0.00	N	2	140
30	20240429	18550	18400	19460	17960	1217795	22616441300	00	0.00	N	2	710
31	20240422	17840	17280	18040	17020	488947	8585351500	00	0.00	N	2	580
32	20240415	17260	17970	17990	16830	383554	6665764480	00	0.00	N	5	-710
33	20240408	17970	18670	18800	17760	277074	5038614300	00	0.00	N	5	-700
34	20240401	18670	19130	20650	18610	698037	13502420900	00	0.00	N	5	-690
35	20240325	19360	20400	20650	19130	646687	12809149820	00	0.00	N	5	-1040
36	20240318	20400	20450	21850	20000	523094	10933558500	00	0.00	N	3	0
37	20240311	20400	22300	23450	20400	685264	15004808450	00	0.00	N	5	-2000
38	20240304	22400	22350	23050	20300	1121187	24272007000	00	0.00	N	2	150
39	20240226	22250	25150	25200	22050	960883	22640749150	00	0.00	N	5	-2550
40	20240219	24800	26900	29300	24600	3818369	104415629600	00	0.00	N	5	-1550
41	20240213	26350	24950	27600	22800	2203075	55403969700	00	0.00	N	2	1650
42	20240205	24700	24150	25300	22550	1030545	24586986050	00	0.00	N	2	600
43	20240129	24100	29700	29700	23050	2735894	71074484800	00	0.00	N	5	-5950
44	20240122	30050	32400	35800	29300	5844430	187435737550	00	0.00	N	5	-2250
45	20240115	32300	25900	36000	24950	12329954	372114008700	00	0.00	N	2	6300
46	20240108	26000	22100	27950	21850	12217347	302538975450	00	0.00	N	2	3900
47	20240102	22100	17200	22350	17110	4177451	86619021370	00	0.00	N	2	4850
48	20231226	17250	17030	18600	16600	1091476	19154829980	00	0.00	N	2	230
49	20231218	17020	17310	18000	17020	442949	7699148970	00	0.00	N	5	-300
50	20231211	17320	18360	19140	17120	644004	11508535990	00	0.00	N	5	-1040
51	20231204	18360	19050	19050	17600	725598	13300139520	00	0.00	N	5	-730
52	20231127	19090	18950	21400	17980	3122312	61328319530	00	0.00	N	2	30
53	20231120	19060	18740	21900	17950	3029602	60684511890	00	0.00	N	2	160
54	20231113	18900	16580	19300	15630	1516155	26844275190	00	0.00	N	2	2630
55	20231106	16270	17960	18300	16060	508373	8708566550	00	0.00	N	5	-1280
56	20231030	17550	19700	20000	17350	2834617	54365553730	00	0.00	N	5	-1850
57	20231023	19400	18930	24600	18010	4645852	101299990020	00	0.00	N	2	190
58	20231016	19210	22600	24000	18950	1057094	23122527420	00	0.00	N	5	-3790
59	20231010	23000	26250	27100	22450	2889696	70284229800	00	0.00	N	5	-2700
60	20231004	25700	39550	40500	24300	8632229	255272307500	00	0.00	N	5	-15900
61	20230927	41600	41100	57600	40300	12248684	588517541250	00	0.00	N	2	41600