KissMeData/140430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2495	2645	2855	2450	837213	2181637750	00	0.00	N	5	-150
3	20241111	2645	3205	3205	2440	1706305	4699226835	00	0.00	N	5	-525
4	20241104	3170	3700	3715	3110	3681776	12301513225	00	0.00	N	5	-610
5	20241028	3780	3200	4225	3090	30271181	113769261310	00	0.00	N	2	530
6	20241021	3250	3165	3890	2935	15749406	55743132480	00	0.00	N	2	65
7	20241014	3185	3385	3970	3130	5000369	18380904365	00	0.00	N	5	-170
8	20241007	3355	3475	3800	3355	850355	3036774515	00	0.00	N	5	-85
9	20240930	3440	3590	3625	3370	425481	1471576420	00	0.00	N	5	-100
10	20240923	3540	3680	3760	3510	1334424	4825081115	00	0.00	N	5	-135
11	20240919	3675	3655	3850	3625	687149	2556305950	00	0.00	N	5	-20
12	20240909	3695	4300	4845	3680	13794563	62660983820	00	0.00	N	5	-655
13	20240902	4350	3445	5130	3440	35757689	161431542200	00	0.00	N	2	905
14	20240826	3445	3450	3985	3325	3330597	12117972505	00	0.00	N	2	35
15	20240819	3410	3800	3875	3310	739831	2662891915	00	0.00	N	5	-390
16	20240812	3800	3785	4215	3655	1421854	5615590445	00	0.00	N	5	-5
17	20240805	3805	4055	4140	3400	1206709	4519118595	00	0.00	N	5	-350
18	20240729	4155	4810	4950	4000	1475105	6674589395	00	0.00	N	5	-650
19	20240722	4805	5430	5670	4335	10129093	51412862790	00	0.00	N	5	-375
20	20240715	5180	4255	5700	4215	20178386	104716192285	00	0.00	N	2	930
21	20240708	4250	4650	5040	4250	2167229	10185847280	00	0.00	N	5	-435
22	20240701	4685	5180	5490	4510	6826202	34457723475	00	0.00	N	5	-445
23	20240624	5130	6060	6820	5050	15475610	95423462670	00	0.00	N	5	-1000
24	20240617	6130	5920	7300	5770	52234246	349960788610	00	0.00	N	2	210
25	20240610	5920	4120	6690	3985	60477337	335987131930	00	0.00	N	2	1860
26	20240603	4060	5520	5520	4050	5460274	26089442010	00	0.00	N	5	-1290
27	20240527	5350	3910	6200	3885	27186375	143576808860	00	0.00	N	2	1450
28	20240520	3900	4460	4465	3855	2020319	8303989495	00	0.00	N	5	-560
29	20240513	4460	4900	5100	4450	3075826	14638114230	00	0.00	N	5	-290
30	20240507	4750	6160	6540	4690	11058136	62848729080	00	0.00	N	5	-1130
31	20240503	5880	8560	9410	5830	14266142	105174095810	00	0.00	N	2	5880