KissMeData/365330/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	9030	8290	9450	7700	79816398	686158707230	00	0.00	N	2	840
3	20241111	8190	6150	8190	5590	62096560	405762297140	00	0.00	N	2	2050
4	20241104	6140	4730	6430	4485	87949413	498088466680	00	0.00	N	2	1165
5	20241028	4975	5960	6480	4755	38833707	224546210685	00	0.00	N	5	-1075
6	20241021	6050	5320	6230	5120	79308687	454143987490	00	0.00	N	2	500
7	20241014	5550	4600	5550	4370	59903412	294159557500	00	0.00	N	2	1125
8	20241007	4425	3910	4570	3910	13106330	57013346200	00	0.00	N	2	575
9	20240930	3850	4090	4120	3850	1764281	7008039640	00	0.00	N	5	-320
10	20240923	4170	4240	4620	4065	15347085	66916151870	00	0.00	N	5	-105
11	20240919	4275	3945	4330	3835	5020003	20912896280	00	0.00	N	2	290
12	20240909	3985	4140	4795	3910	23970303	105496817435	00	0.00	N	5	-230
13	20240902	4215	4320	4740	3840	19650683	87109902815	00	0.00	N	5	-130
14	20240826	4345	4615	4760	4305	20012446	91146034625	00	0.00	N	5	-445
15	20240819	4790	3705	5110	3600	89428542	413730651060	00	0.00	N	2	1070
16	20240812	3720	3850	3890	3550	6009610	22404357625	00	0.00	N	5	-205
17	20240805	3925	3540	4295	2950	35362051	135027773835	00	0.00	N	2	245
18	20240729	3680	4285	4700	3640	35477475	154764327705	00	0.00	N	5	-820
19	20240722	4500	4125	4925	4070	101685117	462634926560	00	0.00	N	2	375
20	20240715	4125	3205	4470	3085	131421855	508664457380	00	0.00	N	2	1210
21	20240708	2915	2870	3030	2640	21487366	60976910935	00	0.00	N	5	-60
22	20240701	2975	2390	3165	2230	50863287	148008860790	00	0.00	N	2	790
23	20240624	2185	2245	2255	2125	295736	648002745	00	0.00	N	5	-90
24	20240617	2275	2415	2445	2240	456521	1063079930	00	0.00	N	5	-165
25	20240610	2440	2475	2600	2420	758260	1886990860	00	0.00	N	5	-70
26	20240603	2510	2435	2515	2400	364642	897590370	00	0.00	N	2	80
27	20240527	2430	2455	2665	2405	1117186	2835288795	00	0.00	N	5	-25
28	20240520	2455	2510	2540	2370	664808	1620366135	00	0.00	N	5	-55
29	20240513	2510	2555	2565	2470	238958	601009190	00	0.00	N	5	-50
30	20240507	2560	2610	2640	2550	269429	699130885	00	0.00	N	5	-50
31	20240429	2610	2475	2700	2475	698478	1823472460	00	0.00	N	2	115
32	20240422	2495	2465	2525	2400	402774	995370395	00	0.00	N	2	55
33	20240415	2440	2500	2590	2395	736146	1826565150	00	0.00	N	5	-60
34	20240408	2500	2770	2775	2485	731000	1903707545	00	0.00	N	5	-270
35	20240401	2770	2785	2895	2670	1131293	3193639470	00	0.00	N	5	-15
36	20240325	2785	2890	2895	2745	894620	2496062440	00	0.00	N	5	-95
37	20240318	2880	2985	3015	2850	1305899	3805292715	00	0.00	N	5	-140
38	20240311	3020	2780	3445	2760	8266294	25922605645	00	0.00	N	2	220
39	20240304	2800	2930	3010	2740	1109788	3162856895	00	0.00	N	5	-130
40	20240226	2930	3105	3165	2890	1390015	4175686645	00	0.00	N	5	-140
41	20240219	3070	3395	3455	3025	2243854	7189140820	00	0.00	N	5	-325
42	20240213	3395	3365	3600	3265	6022139	20434066240	00	0.00	N	2	145
43	20240205	3250	3335	3515	3145	2279404	7583469135	00	0.00	N	5	-85
44	20240129	3335	3325	3705	3020	10716883	37179570140	00	0.00	N	2	240
45	20240122	3095	3240	3310	2900	2051835	6371478305	00	0.00	N	5	-100
46	20240115	3195	3420	3495	3025	2449484	7851643835	00	0.00	N	5	-225
47	20240108	3420	3885	3940	3380	6272749	22683700365	00	0.00	N	5	-425
48	20240102	3845	4245	4340	3650	22982089	91982866030	00	0.00	N	5	-245
49	20231226	4090	2810	4430	2810	84096786	328830323285	00	0.00	N	2	1280
50	20231218	2810	2915	3015	2795	2654104	7765107255	00	0.00	N	5	-90
51	20231211	2900	3300	3405	2755	4399581	13403016300	00	0.00	N	5	-460
52	20231204	3360	3185	3695	2770	19141162	64249056745	00	0.00	N	2	175
53	20231127	3185	4270	4345	3185	10099652	37496301135	00	0.00	N	5	-1100
54	20231120	4285	4810	5710	4240	51052735	253567477240	00	0.00	N	5	-585
55	20231113	4870	3300	6150	2575	283584213	1302130338675	00	0.00	N	2	4870