KissMeData/358570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	10930	11720	12200	10470	1859642	20918501290	00	0.00	N	5	-670
3	20241125	11600	10180	12530	10130	3039203	34750847150	00	0.00	N	2	1570
4	20241118	10030	10760	10830	9970	2708416	27930712320	00	0.00	N	5	-730
5	20241111	10760	13290	13630	10490	2742551	32974881570	00	0.00	N	5	-2440
6	20241104	13200	13400	14140	12810	2407609	32408431250	00	0.00	N	5	-210
7	20241028	13410	14850	14850	13400	2572085	36061245780	00	0.00	N	5	-1200
8	20241021	14610	14670	15630	14190	4773318	71098195850	00	0.00	N	5	-40
9	20241014	14650	14500	16340	14280	8457314	129130853700	00	0.00	N	2	470
10	20241007	14180	12750	14560	12210	3849912	52171585750	00	0.00	N	2	1640
11	20240930	12540	12340	12590	11870	857098	10493133340	00	0.00	N	2	320
12	20240923	12220	13520	13540	12100	2182671	27836827210	00	0.00	N	5	-970
13	20240919	13190	12510	13420	12510	1599796	20897644040	00	0.00	N	2	730
14	20240909	12460	12520	13670	12110	2395967	30747805490	00	0.00	N	5	-340
15	20240902	12800	14330	14660	12320	5876351	79328190400	00	0.00	N	5	-1490
16	20240826	14290	11230	14500	11000	8868264	114393442860	00	0.00	N	2	3460
17	20240819	10830	10500	10900	9900	1537364	15912900330	00	0.00	N	2	330
18	20240812	10500	10430	10880	10190	1014604	10696872650	00	0.00	N	2	10
19	20240805	10490	9990	11000	8510	3831557	37813868480	00	0.00	N	2	250
20	20240729	10240	11480	11840	9980	3316495	35394827080	00	0.00	N	5	-1210
21	20240722	11450	12250	12410	11310	1740519	20603071250	00	0.00	N	5	-750
22	20240715	12200	12600	12900	12030	3553925	44113436810	00	0.00	N	5	-390
23	20240708	12590	12050	12800	11590	4270660	52087097580	00	0.00	N	2	760
24	20240701	11830	10380	12000	9990	3999862	43822001520	00	0.00	N	2	1450
25	20240624	10380	10690	10890	9920	1368909	14056845500	00	0.00	N	5	-340
26	20240617	10720	10280	11080	9990	1606263	16847735340	00	0.00	N	2	400
27	20240610	10320	10980	12210	10220	3384400	37710212730	00	0.00	N	5	-860
28	20240603	11180	11800	12210	10880	2684303	31126408920	00	0.00	N	5	-430
29	20240527	11610	12730	14000	11410	6368300	79940473690	00	0.00	N	5	-1220
30	20240520	12830	13590	13950	12640	2350410	31118981660	00	0.00	N	5	-700
31	20240513	13530	12890	13670	12460	2097497	27489513310	00	0.00	N	2	750
32	20240507	12780	13460	13810	12660	1982819	26350483390	00	0.00	N	5	-610
33	20240429	13390	13050	13630	12550	3549446	46724634510	00	0.00	N	2	490
34	20240422	12900	12480	14250	12480	4708722	63317746220	00	0.00	N	2	500
35	20240415	12400	13000	13100	12000	2239998	28333764970	00	0.00	N	5	-860
36	20240408	13260	13100	13460	12350	1958778	25093463710	00	0.00	N	2	50
37	20240401	13210	13230	14650	12900	6792299	93424481530	00	0.00	N	3	0
38	20240325	13210	13030	13950	12000	5082778	65440205070	00	0.00	N	2	190
39	20240318	13020	12150	13280	12000	4340063	55325895100	00	0.00	N	2	860
40	20240311	12160	13680	14010	12010	4845769	62835316340	00	0.00	N	5	-1350
41	20240304	13510	11680	14500	11510	11098992	147909479270	00	0.00	N	2	1720
42	20240226	11790	10620	12270	10610	6162863	71127821060	00	0.00	N	2	1270
43	20240219	10520	11000	11130	9810	3753623	38972689860	00	0.00	N	5	-630
44	20240213	11150	10350	11570	10210	1879909	20720671640	00	0.00	N	2	470
45	20240205	10680	11870	11870	10540	808875	8944677480	00	0.00	N	5	-1260
46	20240129	11940	12370	13200	11200	1585090	19298051660	00	0.00	N	5	-290
47	20240122	12230	11750	12280	10730	1187994	13568528680	00	0.00	N	2	630
48	20240115	11600	12505	12640	11479	2591551	31014966830	00	0.00	N	5	-905
49	20240108	12505	12055	13655	11404	9949454	125248704600	00	0.00	N	2	450
50	20240102	12055	12055	12855	11179	4930038	58632536650	00	0.00	N	3	0
51	20231226	12055	12580	12930	11579	2982342	36831264400	00	0.00	N	5	-25
52	20231218	12080	11004	12380	10754	2828680	33046565750	00	0.00	N	2	901
53	20231211	11179	9739	11279	9679	3221982	34474077170	00	0.00	N	2	1626
54	20231204	9553	9784	9979	9213	1175522	11323891450	00	0.00	N	5	-346
55	20231127	9899	10154	10679	9729	1562749	15913116550	00	0.00	N	5	-230
56	20231120	10129	9288	10254	9168	1501385	14741586970	00	0.00	N	2	751
57	20231113	9378	9573	9844	8618	1665111	15317433380	00	0.00	N	5	-175
58	20231106	9553	9744	10254	9158	2276831	22256001290	00	0.00	N	2	155
59	20231030	9398	8358	9588	8118	1881063	17000948270	00	0.00	N	2	995
60	20231023	8403	9593	9714	8253	2790698	24710318690	00	0.00	N	5	-1190
61	20231016	9593	13055	15656	8948	9262320	104196273180	00	0.00	N	5	-3787
62	20231010	13380	14606	14756	13230	2924180	40901503500	00	0.00	N	5	-1025
63	20231004	14405	12905	14430	12880	2431038	33463649100	00	0.00	N	2	1150
64	20230925	13255	13305	13655	11904	1800150	22779788900	00	0.00	N	5	-175
65	20230918	13430	13455	14180	12280	3836642	51425820650	00	0.00	N	5	-325
66	20230911	13755	13505	15706	13005	10561543	150676286450	00	0.00	N	2	250
67	20230904	13505	13080	14055	12180	5118631	67377536800	00	0.00	N	2	400
68	20230828	13105	12530	14405	11429	7415940	95230847600	00	0.00	N	2	750
69	20230821	12355	13005	14005	11954	6293722	81210740900	00	0.00	N	5	-900
70	20230814	13255	15381	15481	12805	10875972	154976992050	00	0.00	N	5	-1476
71	20230807	14731	11704	14731	10854	11437778	145698135900	00	0.00	N	2	3027
72	20230731	11704	10579	12480	10579	6185238	72733979350	00	0.00	N	2	1075
73	20230724	10629	11579	11954	9799	5045026	54662433630	00	0.00	N	5	-800
74	20230717	11429	9203	11729	9058	6113429	64225581460	00	0.00	N	2	2406
75	20230710	9023	8253	9669	8083	2647301	23817163820	00	0.00	N	2	700
76	20230703	8323	9744	9804	8083	2093583	18540118910	00	0.00	N	5	-1230
77	20230626	9553	9553	10279	9333	1628154	15986610080	00	0.00	N	2	25
78	20230619	9528	10004	10629	9513	1820940	18201002260	00	0.00	N	5	-476
79	20230612	10004	11104	11154	9999	2470654	26089600640	00	0.00	N	5	-1075
80	20230605	11079	12530	12555	10779	3913267	45202397050	00	0.00	N	5	-1351
81	20230530	12430	11554	12680	11254	5877609	70748832150	00	0.00	N	2	901
82	20230522	11529	11404	12230	11154	5112290	60201569050	00	0.00	N	2	175
83	20230515	11354	11454	11654	10679	2641794	29365532350	00	0.00	N	3	0
84	20230508	11354	11104	12255	11004	8811821	102747333900	00	0.00	N	2	350
85	20230502	11004	10679	11204	10404	3501466	38161340350	00	0.00	N	2	550
86	20230424	10454	10379	10729	9428	5251920	53816490550	00	0.00	N	2	450
87	20230417	10004	12930	13055	9669	15198596	171345067970	00	0.00	N	5	-2051
88	20230410	12055	11304	14355	10554	60869548	772971770350	00	0.00	N	2	826
89	20230403	11229	9283	12680	8518	78371014	873861864310	00	0.00	N	2	2056
90	20230330	9173	9478	11904	9143	53148212	561789996530	00	0.00	N	3	0