KissMeData/417010/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	6470	7210	7470	6460	509550	3486616000	00	0.00	N	5	-830
3	20241111	7300	8760	8770	7020	485917	3774485100	00	0.00	N	5	-1450
4	20241104	8750	9000	9520	8480	296712	2663084670	00	0.00	N	5	-260
5	20241028	9010	9310	9700	8960	296272	2735929180	00	0.00	N	5	-350
6	20241021	9360	10690	10840	9350	327060	3277789790	00	0.00	N	5	-1430
7	20241014	10790	10770	11230	10300	581052	6229596140	00	0.00	N	2	240
8	20241007	10550	10280	11500	10280	470732	5137334450	00	0.00	N	2	290
9	20240930	10260	11200	11200	10250	258249	2768814130	00	0.00	N	5	-830
10	20240923	11090	10530	11300	10430	631382	6902833240	00	0.00	N	2	610
11	20240919	10480	10750	10900	10400	238104	2513824920	00	0.00	N	5	-270
12	20240909	10750	10510	11950	10020	1740532	19103427870	00	0.00	N	5	-60
13	20240902	10810	13600	13700	10700	2246050	27102646050	00	0.00	N	5	-2920
14	20240826	13730	12450	15200	12450	11195707	157497330870	00	0.00	N	2	1000
15	20240819	12730	11770	14410	11550	13667906	182110512080	00	0.00	N	2	1320
16	20240812	11410	12240	14960	11180	10137884	136228585750	00	0.00	N	5	-630
17	20240805	12040	9340	12390	7660	4137119	45688282510	00	0.00	N	2	2610
18	20240729	9430	9930	10440	9430	415019	4061954450	00	0.00	N	5	-490
19	20240722	9920	11750	11750	9750	496609	5217124660	00	0.00	N	5	-1830
20	20240715	11750	12670	12680	11460	425213	5107790480	00	0.00	N	5	-880
21	20240708	12630	13100	13430	12500	436559	5674156110	00	0.00	N	5	-450
22	20240701	13080	13700	13920	13000	655009	8779365480	00	0.00	N	5	-530
23	20240624	13610	13920	16500	12960	7959413	122373745040	00	0.00	N	5	-390
24	20240617	14000	14860	15140	13830	681342	9888935860	00	0.00	N	5	-580
25	20240610	14580	13650	15730	13500	1444672	21516484960	00	0.00	N	2	930
26	20240603	13650	14150	14440	13400	307938	4265888020	00	0.00	N	5	-260
27	20240527	13910	12750	14500	12200	843789	11573211110	00	0.00	N	2	1160
28	20240520	12750	13200	13590	12610	227192	2947926660	00	0.00	N	5	-630
29	20240513	13380	12770	13920	12510	332207	4443715130	00	0.00	N	2	610
30	20240507	12770	13430	13600	12690	148593	1926422240	00	0.00	N	5	-650
31	20240429	13420	13390	14070	13270	153024	2084794160	00	0.00	N	2	30
32	20240422	13390	12590	14290	12590	331694	4508258310	00	0.00	N	2	830
33	20240415	12560	12420	12960	12100	236731	2952209190	00	0.00	N	5	-190
34	20240408	12750	14120	14270	12690	278129	3696822780	00	0.00	N	5	-1360
35	20240401	14110	15020	15300	13450	597549	8694474640	00	0.00	N	5	-910
36	20240325	15020	13810	15120	13810	797410	11661180140	00	0.00	N	2	1220
37	20240318	13800	13190	14530	12990	703600	9651747430	00	0.00	N	2	620
38	20240311	13180	12730	14180	12560	622362	8352731360	00	0.00	N	2	470
39	20240304	12710	12500	13200	11680	734303	9206935100	00	0.00	N	2	270
40	20240226	12440	12700	13090	12310	206149	2608024030	00	0.00	N	5	-250
41	20240219	12690	13000	13410	12530	425160	5530924470	00	0.00	N	5	-350
42	20240213	13040	12740	13240	12180	319779	4061102660	00	0.00	N	2	590
43	20240205	12450	12460	12650	11590	230022	2794023480	00	0.00	N	2	70
44	20240129	12380	13100	13190	11990	428244	5360446410	00	0.00	N	5	-710
45	20240122	13090	14110	14300	12900	477409	6439236110	00	0.00	N	5	-1010
46	20240115	14100	14820	14950	13890	497888	7109090440	00	0.00	N	5	-720
47	20240108	14820	15510	15900	14640	613609	9455341990	00	0.00	N	5	-520
48	20240102	15340	15250	15720	15030	360434	5528009380	00	0.00	N	5	-150
49	20231226	15490	15240	16000	14610	693791	10698763570	00	0.00	N	5	-250
50	20231218	15740	14520	17080	14500	2049574	32836534930	00	0.00	N	2	1290
51	20231211	14450	14460	14830	14160	313241	4523806290	00	0.00	N	5	-60
52	20231204	14510	14920	15140	14340	300641	4421874360	00	0.00	N	5	-510
53	20231127	15020	15760	16400	14990	671131	10491888480	00	0.00	N	5	-410
54	20231120	15430	14350	15940	14180	563809	8564278680	00	0.00	N	2	1040
55	20231113	14390	14780	15250	13880	526704	7592713580	00	0.00	N	5	-390
56	20231106	14780	16720	17500	14780	620771	10189661540	00	0.00	N	5	-1630
57	20231030	16410	16670	17800	15090	746762	12210044250	00	0.00	N	5	-260
58	20231023	16670	15750	17570	15300	1667257	27570279710	00	0.00	N	2	1680
59	20231016	14990	15000	16270	14000	932255	14176128480	00	0.00	N	5	-90
60	20231010	15080	14840	16040	14190	391167	5889225420	00	0.00	N	2	240
61	20231004	14840	15500	15570	14200	205912	3037310460	00	0.00	N	5	-870
62	20230925	15710	15740	15840	14830	285987	4380401380	00	0.00	N	5	-330
63	20230918	16040	17620	17630	15400	611039	10024295780	00	0.00	N	5	-1580
64	20230911	17620	20400	20500	17010	1539846	28242306920	00	0.00	N	5	-2680
65	20230904	20300	20150	23450	19360	3010524	64502434460	00	0.00	N	5	-1100
66	20230828	21400	20250	24650	20250	2575808	58177878650	00	0.00	N	2	1250
67	20230821	20150	20300	22550	20000	928300	19782129900	00	0.00	N	5	-400
68	20230814	20550	20200	21800	19100	857437	17679266780	00	0.00	N	2	350
69	20230807	20200	20350	20950	18830	912026	17923805560	00	0.00	N	5	-400
70	20230731	20600	21000	23650	20200	913633	19846236600	00	0.00	N	5	-500
71	20230724	21100	26050	26550	20400	1748078	41289293900	00	0.00	N	5	-4850
72	20230717	25950	25700	28600	25100	2439851	65551532000	00	0.00	N	2	150
73	20230710	25800	26450	30000	24900	4734001	129826460700	00	0.00	N	5	-600
74	20230703	26400	26450	28150	25850	856170	22870858450	00	0.00	N	2	250
75	20230626	26150	27850	27850	24250	984596	25441490650	00	0.00	N	5	-1700
76	20230619	27850	29350	30000	26900	1098566	31246296600	00	0.00	N	5	-1250
77	20230612	29100	28650	30150	27850	2084820	60358185350	00	0.00	N	2	750
78	20230605	28350	27000	28750	26000	1629750	44538745150	00	0.00	N	2	1300
79	20230530	27050	26550	27500	25850	613059	16375676650	00	0.00	N	2	550
80	20230522	26500	27700	27900	26150	683931	18573502450	00	0.00	N	5	-1450
81	20230515	27950	29600	29900	26900	1249097	35930850150	00	0.00	N	5	-900
82	20230508	28850	28650	30100	27250	1245463	35601350900	00	0.00	N	2	300
83	20230502	28550	25800	29150	25800	1046239	28834959700	00	0.00	N	2	2850
84	20230424	25700	26800	29100	25250	1677734	45567848850	00	0.00	N	5	-1150
85	20230417	26850	32400	33650	26350	3914922	121864233750	00	0.00	N	5	-5350
86	20230410	32200	33500	34550	31200	6140404	200964857850	00	0.00	N	5	-650
87	20230403	32850	32550	35950	30250	8434035	280066510550	00	0.00	N	5	-200
88	20230327	33050	27900	39450	27000	16880474	560342081000	00	0.00	N	2	6100
89	20230320	26950	26400	27800	25150	3636082	96734806100	00	0.00	N	2	600
90	20230313	26350	25150	29350	23200	7949353	213902542850	00	0.00	N	2	350
91	20230306	26000	29650	31300	24000	16347665	463978013850	00	0.00	N	5	-3800
92	20230303	29800	26000	33800	26000	8117275	252913797250	00	0.00	N	2	29800