KissMeData/460930/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	14450	14080	14980	13800	2489498	36002470470	00	0.00	N	2	250
3	20241111	14200	15510	17770	13500	18879659	306561583480	00	0.00	N	5	-410
4	20241104	14610	9810	15700	9810	15507667	221002733450	00	0.00	N	2	4750
5	20241028	9860	9780	10120	9580	348118	3432689030	00	0.00	N	2	20
6	20241021	9840	10340	10540	9800	450322	4531943690	00	0.00	N	5	-400
7	20241014	10240	10650	11020	10180	402358	4244677090	00	0.00	N	5	-300
8	20241007	10540	10930	11150	10520	222145	2409873280	00	0.00	N	5	-390
9	20240930	10930	11260	11380	10560	121855	1343376290	00	0.00	N	5	-380
10	20240923	11310	11070	11510	10880	345501	3898630640	00	0.00	N	2	250
11	20240919	11060	11050	11400	10850	144337	1602700100	00	0.00	N	2	70
12	20240909	10990	10290	11840	10270	1026319	11161186750	00	0.00	N	2	210
13	20240902	10780	12240	12310	10780	421707	4850653610	00	0.00	N	5	-1460
14	20240826	12240	12630	12720	11880	462354	5654620070	00	0.00	N	5	-410
15	20240819	12650	13710	13800	12520	527544	6926551450	00	0.00	N	5	-1070
16	20240812	13720	13420	13820	13100	500318	6737530270	00	0.00	N	2	410
17	20240805	13310	13900	13940	11080	1185029	15253698120	00	0.00	N	5	-1130
18	20240729	14440	15630	16220	14410	1877034	29094814780	00	0.00	N	5	-1210
19	20240722	15650	14800	16090	14500	2346537	36165334370	00	0.00	N	2	850
20	20240715	14800	14410	16580	14290	5010457	78680705290	00	0.00	N	2	400
21	20240708	14400	14720	15080	14290	820527	12066594570	00	0.00	N	5	-320
22	20240701	14720	15520	16290	14690	2097988	32735553060	00	0.00	N	5	-640
23	20240624	15360	14800	16300	14730	4946983	77674964450	00	0.00	N	2	750
24	20240617	14610	14740	15320	14070	1418732	20787126020	00	0.00	N	5	-40
25	20240610	14650	14750	15050	14570	725409	10677598830	00	0.00	N	5	-200
26	20240603	14850	14950	15450	14790	705533	10598440000	00	0.00	N	5	-160
27	20240527	15010	15290	16800	14870	2118864	33000977450	00	0.00	N	5	-290
28	20240520	15300	15860	15970	15070	839890	12933274580	00	0.00	N	5	-560
29	20240513	15860	16050	16670	15830	1390803	22625951790	00	0.00	N	5	-60
30	20240507	15920	16310	16650	15800	1318270	21185011170	00	0.00	N	5	-290
31	20240429	16210	16810	16960	16170	1415778	23336353980	00	0.00	N	5	-470
32	20240422	16680	17410	18910	16510	5210806	93363042270	00	0.00	N	5	-410
33	20240415	17090	16710	18120	15960	4890038	83880636150	00	0.00	N	2	10
34	20240408	17080	18940	19700	16670	5958515	110678839430	00	0.00	N	5	-1370
35	20240401	18450	17840	19320	17660	7085415	131477811090	00	0.00	N	2	560
36	20240325	17890	18680	20700	17850	19764471	384973198300	00	0.00	N	5	-700
37	20240318	18590	18300	19930	17830	18817869	356037027400	00	0.00	N	2	210
38	20240311	18380	14340	21100	14030	36374288	676678740980	00	0.00	N	2	4040
39	20240304	14340	14850	16300	14240	3221389	49354659510	00	0.00	N	5	-660
40	20240226	15000	15670	16430	14940	2453417	38467194070	00	0.00	N	5	-2000
41	20240219	17000	18010	20700	17000	12825627	244807851360	00	0.00	N	5	-1040
42	20240213	18040	20800	22050	17920	8667197	171404826500	00	0.00	N	5	-1960
43	20240205	20000	16030	25150	16030	62309706	1289102000440	00	0.00	N	2	3990
44	20240129	16010	25000	25050	13890	49917398	934934022800	00	0.00	N	5	-13190
45	20240126	29200	28950	29200	27000	4900303	141918118050	00	0.00	N	2	29200