KissMeData/448710/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	17610	18980	19570	16800	222918	4170695270	00	0.00	N	5	-1120
3	20241111	18730	19860	20950	18100	379680	7298002070	00	0.00	N	5	-1250
4	20241104	19980	22300	22750	19810	677499	14195701380	00	0.00	N	5	-1920
5	20241028	21900	22550	23700	21300	1161860	25982897600	00	0.00	N	5	-400
6	20241021	22300	21250	25400	20500	2860938	65489693250	00	0.00	N	2	1350
7	20241014	20950	19500	21800	18340	713712	14531405940	00	0.00	N	2	1610
8	20241007	19340	19000	20950	18710	453609	9068458320	00	0.00	N	2	280
9	20240930	19060	18650	19400	18190	151491	2827656390	00	0.00	N	2	440
10	20240923	18620	20050	20050	18430	249739	4750964010	00	0.00	N	5	-240
11	20240919	18860	18250	19400	17890	106264	2000824880	00	0.00	N	2	950
12	20240909	17910	16070	18330	15760	263207	4571783490	00	0.00	N	2	1490
13	20240902	16420	19760	19930	16420	299909	5428144460	00	0.00	N	5	-3310
14	20240826	19730	20900	21000	19250	209689	4210114530	00	0.00	N	5	-820
15	20240819	20550	21550	22000	20100	431135	9016831500	00	0.00	N	5	-1150
16	20240812	21700	21700	22950	21100	391074	8674947500	00	0.00	N	2	150
17	20240805	21550	22500	24000	17650	1303359	27845081980	00	0.00	N	5	-650
18	20240729	22200	24400	24750	22000	764173	17641264100	00	0.00	N	5	-1850
19	20240722	24050	25700	26850	23400	912670	22834595000	00	0.00	N	5	-1500
20	20240715	25550	23900	30650	23500	4965036	134801979050	00	0.00	N	2	3000
21	20240708	22550	23650	25450	22050	916214	21867501100	00	0.00	N	5	-1350
22	20240701	23900	25450	26600	23400	1376972	34484932200	00	0.00	N	5	-1050
23	20240624	24950	22350	25050	22350	1410025	33732365150	00	0.00	N	2	2650
24	20240617	22300	20750	24550	20550	1830612	41573643750	00	0.00	N	2	1750
25	20240610	20550	20850	24850	20500	1807324	41295718350	00	0.00	N	5	-300
26	20240603	20850	21700	22850	20700	572311	12531754200	00	0.00	N	5	-450
27	20240527	21300	19700	22000	19600	669442	14070527660	00	0.00	N	2	1610
28	20240520	19690	20900	21700	19670	466416	9557133770	00	0.00	N	5	-1210
29	20240513	20900	24000	24300	20800	640255	14472850750	00	0.00	N	5	-3000
30	20240507	23900	22650	24350	22050	798792	18594657600	00	0.00	N	2	1250
31	20240429	22650	24250	24300	22300	613231	14239772200	00	0.00	N	5	-1450
32	20240422	24100	25100	26750	23400	1491539	37742547500	00	0.00	N	5	-1250
33	20240415	25350	27500	29050	23600	3047179	79154373000	00	0.00	N	5	-1500
34	20240408	26850	23500	29750	22350	4160978	112357646350	00	0.00	N	2	2800
35	20240401	24050	23300	25500	21200	1962163	46468405650	00	0.00	N	2	1200
36	20240325	22850	22500	23750	21250	1602004	36053747150	00	0.00	N	2	1000
37	20240318	21850	21550	23050	19730	1494993	32239817670	00	0.00	N	2	750
38	20240311	21100	19700	22750	19110	2525522	52864134710	00	0.00	N	2	1800
39	20240304	19300	16880	20000	16290	1572155	29597636980	00	0.00	N	2	2650
40	20240226	16650	17430	18380	16560	448745	7803081280	00	0.00	N	5	-780
41	20240219	17430	16900	18640	16330	931339	16438714020	00	0.00	N	2	460
42	20240213	16970	14900	17340	14870	460582	7467662120	00	0.00	N	2	1840
43	20240205	15130	15380	18760	14600	772384	12853868170	00	0.00	N	5	-170
44	20240129	15300	16220	16670	14760	282594	4405677640	00	0.00	N	5	-800
45	20240122	16100	17450	18480	16100	391617	6791708360	00	0.00	N	5	-1350
46	20240115	17450	19000	19630	17090	1303051	24166057050	00	0.00	N	5	-1150
47	20240108	18600	18200	19570	17240	1115591	20598528640	00	0.00	N	2	660
48	20240102	17940	14950	18940	14840	2105783	37196320390	00	0.00	N	2	3110
49	20231226	14830	15630	15700	14610	407007	6124020730	00	0.00	N	5	-670
50	20231218	15500	13920	15700	13670	980584	14451989150	00	0.00	N	2	1660
51	20231211	13840	13680	15300	13470	1359315	19500900870	00	0.00	N	2	730
52	20231204	13110	13790	14300	12550	376769	5066755470	00	0.00	N	5	-630
53	20231127	13740	13640	14380	13200	755131	10366393790	00	0.00	N	2	10
54	20231120	13730	12720	14990	12440	1683169	23547251570	00	0.00	N	2	1010
55	20231113	12720	11450	13210	11050	496535	6143802280	00	0.00	N	2	1400
56	20231106	11320	13220	13500	11050	401760	4965931390	00	0.00	N	5	-1760
57	20231030	13080	13100	13800	12450	682011	8950312570	00	0.00	N	2	350
58	20231023	12730	16450	16660	12620	1467310	21795810650	00	0.00	N	5	-3540
59	20231016	16270	16950	20500	15500	7060563	132771418140	00	0.00	N	5	-290
60	20231010	16560	17410	20300	16510	2404256	44187027090	00	0.00	N	2	660
61	20231004	15900	16460	16750	15170	123106	1941397790	00	0.00	N	5	-890
62	20230925	16790	18900	18980	16070	261925	4458252050	00	0.00	N	5	-1840
63	20230918	18630	21100	22150	18000	910650	18372046040	00	0.00	N	5	-2020
64	20230911	20650	23200	23650	20150	1327112	29014169700	00	0.00	N	5	-2300
65	20230904	22950	18760	29500	18660	9093411	224427266680	00	0.00	N	2	4650
66	20230828	18300	18430	19590	17830	978548	18041214360	00	0.00	N	5	-50
67	20230821	18350	20700	22700	17430	4747370	96207818070	00	0.00	N	5	-2700
68	20230814	21050	24450	24900	20300	5442523	121673486700	00	0.00	N	5	-4250
69	20230810	25300	25000	29400	18660	13497406	338914780340	00	0.00	N	2	25300