KissMeData/340810/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	2910	3020	3095	2800	108379	319715895	00	0.00	N	5	-175
3	20241125	3085	2950	3235	2950	180842	560133115	00	0.00	N	2	160
4	20241118	2925	2905	3300	2730	332596	988634425	00	0.00	N	5	-10
5	20241111	2935	3155	3205	2655	169015	496462385	00	0.00	N	5	-225
6	20241104	3160	3205	3390	3040	147994	468023475	00	0.00	N	2	60
7	20241028	3100	3170	3330	3085	183387	582326115	00	0.00	N	5	-100
8	20241021	3200	3565	4580	3120	3670822	14414096770	00	0.00	N	2	105
9	20241014	3095	3300	3380	3080	93500	301257650	00	0.00	N	5	-205
10	20241007	3300	3475	3485	3285	76408	258728735	00	0.00	N	5	-110
11	20240930	3410	3505	3505	3250	65207	219835205	00	0.00	N	5	-55
12	20240923	3465	3305	3545	3200	206440	697051450	00	0.00	N	2	125
13	20240919	3340	3415	3480	3290	59260	198803030	00	0.00	N	2	5
14	20240909	3335	3260	3440	3170	342245	1121522535	00	0.00	N	5	-15
15	20240902	3350	4855	4885	3300	1454439	5742302805	00	0.00	N	5	-1455
16	20240826	4805	3780	5760	3700	6582502	32707905705	00	0.00	N	2	1025
17	20240819	3780	4030	4100	3585	120450	466466840	00	0.00	N	5	-210
18	20240812	3990	3975	4130	3900	52466	208559825	00	0.00	N	5	-15
19	20240805	4005	4195	4195	3400	172305	656887230	00	0.00	N	5	-275
20	20240729	4280	4360	4480	4120	81914	349029840	00	0.00	N	5	-120
21	20240722	4400	4515	5240	4200	809626	3803597420	00	0.00	N	5	-110
22	20240715	4510	4200	5400	4145	1124050	5374808135	00	0.00	N	2	315
23	20240708	4195	4335	4375	4075	255300	1068253630	00	0.00	N	5	-180
24	20240701	4375	4335	5180	3820	2638269	12863604405	00	0.00	N	2	110
25	20240624	4265	4785	4785	4265	111911	498631750	00	0.00	N	5	-520
26	20240617	4785	5220	5220	4720	177047	877761185	00	0.00	N	5	-485
27	20240610	5270	5140	5470	5040	90269	471103150	00	0.00	N	2	50
28	20240603	5220	5350	5770	5140	87663	465522540	00	0.00	N	2	160
29	20240527	5060	5470	5570	5060	110222	572693650	00	0.00	N	5	-390
30	20240520	5450	5900	5910	5300	169725	938869270	00	0.00	N	5	-380
31	20240513	5830	5940	6200	5630	179180	1065537090	00	0.00	N	2	30
32	20240507	5800	6060	6240	5770	247438	1478831950	00	0.00	N	2	20
33	20240429	5780	5550	5900	5470	139801	791962360	00	0.00	N	2	230
34	20240422	5550	5050	6440	5040	1144060	6701603980	00	0.00	N	2	500
35	20240415	5050	5620	5620	5000	248500	1312521630	00	0.00	N	5	-570
36	20240408	5620	6080	6090	5590	135145	774750910	00	0.00	N	5	-440
37	20240401	6060	6280	6610	5930	197749	1232485410	00	0.00	N	5	-220
38	20240325	6280	6820	6970	6280	238279	1569857720	00	0.00	N	5	-540
39	20240318	6820	6880	7010	6540	191788	1287190730	00	0.00	N	5	-90
40	20240311	6910	6940	7340	6820	133442	938450180	00	0.00	N	5	-100
41	20240304	7010	7280	7450	6700	249262	1745071100	00	0.00	N	5	-260
42	20240226	7270	7820	7820	7260	108421	812867730	00	0.00	N	5	-550
43	20240219	7820	8090	8090	7720	150970	1191555880	00	0.00	N	5	-180
44	20240213	8000	7710	8200	7620	114353	900157580	00	0.00	N	2	290
45	20240205	7710	7770	7900	7460	132355	1012748110	00	0.00	N	5	-30
46	20240129	7740	8880	9420	7600	755675	6535658050	00	0.00	N	5	-910
47	20240122	8650	8350	9340	8270	576629	5078603560	00	0.00	N	2	300
48	20240115	8350	8340	8670	7790	293286	2409536560	00	0.00	N	2	10
49	20240108	8340	8140	9050	8030	861622	7338772160	00	0.00	N	2	360
50	20240102	7980	8130	8130	7330	218210	1704766060	00	0.00	N	5	-90
51	20231226	8070	7610	8080	7590	266932	2102887890	00	0.00	N	2	520
52	20231218	7550	7770	8060	7250	329972	2492309480	00	0.00	N	5	-20
53	20231211	7570	8350	8540	7350	290028	2301436500	00	0.00	N	5	-750
54	20231204	8320	8530	8950	7950	738361	6281624850	00	0.00	N	2	10
55	20231127	8310	8800	8800	8200	530446	4491793310	00	0.00	N	5	-430
56	20231120	8740	7120	9870	7010	3637133	32467922140	00	0.00	N	2	1640
57	20231113	7100	7440	8490	7040	515675	3900315330	00	0.00	N	5	-320
58	20231106	7420	8320	8520	7380	253686	2017850730	00	0.00	N	5	-780
59	20231030	8200	7540	8210	7060	274228	2086136940	00	0.00	N	2	800
60	20231023	7400	7900	8300	7380	269282	2081383920	00	0.00	N	5	-610
61	20231016	8010	9700	9700	7610	567011	4918106180	00	0.00	N	5	-1680
62	20231010	9690	9820	10020	9250	291608	2825855490	00	0.00	N	5	-130
63	20231004	9820	10510	10520	9550	377315	3771464250	00	0.00	N	5	-890
64	20230925	10710	10920	11190	10110	797982	8531013820	00	0.00	N	5	-370
65	20230918	11080	11950	15330	10970	8751229	117830041810	00	0.00	N	5	-1080
66	20230911	12160	12290	13210	11510	4510321	56381933050	00	0.00	N	2	60
67	20230904	12100	10290	13330	10050	5859649	71495503830	00	0.00	N	2	1970
68	20230828	10130	9930	10490	9790	486526	4977638900	00	0.00	N	2	300
69	20230821	9830	9660	10190	9380	282738	2753343620	00	0.00	N	5	-20
70	20230814	9850	10160	10750	9790	365844	3738824060	00	0.00	N	5	-310
71	20230807	10160	10380	10810	9580	400738	4004396340	00	0.00	N	5	-40
72	20230731	10200	9740	10850	9520	545227	5564067130	00	0.00	N	2	690
73	20230724	9510	11640	11640	8970	1002233	9853894280	00	0.00	N	5	-2180
74	20230717	11690	11990	12600	11680	755103	9122948600	00	0.00	N	5	-360
75	20230710	12050	12300	13200	11900	929205	11536205940	00	0.00	N	2	90
76	20230703	11960	11710	13400	11600	1292424	16141102560	00	0.00	N	2	270
77	20230626	11690	12040	13700	11530	2244619	28262550670	00	0.00	N	5	-420
78	20230619	12110	12600	13050	12000	907635	11326504890	00	0.00	N	5	-520
79	20230612	12630	14110	14180	12530	1287427	17067070230	00	0.00	N	5	-1540
80	20230605	14170	14650	15590	13910	1978259	29224053630	00	0.00	N	5	-570
81	20230530	14740	15330	15740	14300	2922042	44105009450	00	0.00	N	5	-390
82	20230522	15130	13700	18590	13540	24170976	401098813170	00	0.00	N	2	1210
83	20230519	13920	15680	15980	13810	4614352	68222462900	00	0.00	N	2	13920