KissMeData/457550/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	20950	20850	22600	20050	1930322	41358763700	00	0.00	N	5	-300
3	20241111	21250	23500	24300	20600	5049470	115132749800	00	0.00	N	5	-1950
4	20241104	23200	20750	23850	19550	4531950	100345596700	00	0.00	N	2	2950
5	20241028	20250	22200	25500	19870	7985986	181072161090	00	0.00	N	5	-1700
6	20241021	21950	19710	24250	19000	20552294	453970736050	00	0.00	N	2	4020
7	20241014	17930	15830	20950	15350	7649066	147575142910	00	0.00	N	2	2240
8	20241007	15690	16180	16900	15650	375755	6128397490	00	0.00	N	5	-490
9	20240930	16180	16760	17420	16020	378916	6295552230	00	0.00	N	5	-530
10	20240923	16710	17560	18300	16680	764508	13073452360	00	0.00	N	5	-820
11	20240919	17530	18680	18700	17510	854604	15522654650	00	0.00	N	5	-680
12	20240909	18210	14900	18440	14510	1916034	32755711210	00	0.00	N	2	2660
13	20240902	15550	17540	18890	15400	3851328	68732166200	00	0.00	N	5	-1660
14	20240826	17210	18410	18410	16650	1061399	18559773790	00	0.00	N	5	-1190
15	20240819	18400	19180	19610	17570	2312130	41409126770	00	0.00	N	5	-800
16	20240812	19200	18080	19500	17960	920370	17337038790	00	0.00	N	2	1290
17	20240805	17910	19310	19350	15490	1797229	31296321160	00	0.00	N	5	-2020
18	20240729	19930	22900	23650	19930	1876448	41591712430	00	0.00	N	5	-2620
19	20240722	22550	27600	28650	22450	3659559	87954892700	00	0.00	N	5	-5050
20	20240715	27600	40550	41600	27550	4009762	143970255900	00	0.00	N	5	-12550
21	20240708	40150	36800	42700	36300	4186800	169496964800	00	0.00	N	2	3650
22	20240701	36500	36750	38850	34050	1002773	36207721050	00	0.00	N	5	-250
23	20240624	36750	39300	39700	34300	1326135	49795828700	00	0.00	N	5	-2050
24	20240617	38800	37050	41900	36500	2309400	91882431850	00	0.00	N	2	1750
25	20240610	37050	39550	41900	36450	3202862	127165260650	00	0.00	N	5	-2000
26	20240603	39050	44750	45400	37900	3796172	154103467150	00	0.00	N	5	-4950
27	20240527	44000	36900	51300	36550	23488451	1045082390150	00	0.00	N	2	10300
28	20240520	33700	32000	35500	30750	5504257	183462371950	00	0.00	N	2	2450
29	20240513	31250	28950	32100	28400	1785835	54154830700	00	0.00	N	2	2550
30	20240507	28700	29250	33200	28550	2667601	82050709450	00	0.00	N	5	-150
31	20240429	28850	29450	30700	27850	1661660	48676210800	00	0.00	N	2	100
32	20240422	28750	26450	29450	26400	3554379	99342972450	00	0.00	N	2	3250
33	20240415	25500	25100	26800	24050	2056213	52545398250	00	0.00	N	5	-250
34	20240408	25750	30600	32800	25000	4783824	142143695400	00	0.00	N	5	-5100
35	20240401	30850	25950	34750	25200	11142656	334275257900	00	0.00	N	2	4950
36	20240325	25900	25400	27450	23250	3280058	83975283600	00	0.00	N	2	100
37	20240318	25800	24700	29700	24350	8547170	231189869750	00	0.00	N	2	1900
38	20240311	23900	18380	29800	18350	15691830	387173434980	00	0.00	N	2	5550
39	20240304	18350	20700	21450	18230	1552507	31062561290	00	0.00	N	5	-1700
40	20240226	20050	25400	27900	19550	3120390	70105853220	00	0.00	N	5	-5500
41	20240219	25550	27300	30900	23700	4006656	109550046400	00	0.00	N	5	-1950
42	20240213	27500	31650	32200	27350	2683741	79760462400	00	0.00	N	5	-4250
43	20240205	31750	27700	38250	25500	18566229	587136634000	00	0.00	N	2	6450
44	20240129	25300	28200	28850	14760	17519084	415885316330	00	0.00	N	5	-5700
45	20240124	31000	21200	35800	21200	8763570	286563715350	00	0.00	N	2	31000