KissMeData/432470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	10990	12380	12900	10710	233659	2749423390	00	0.00	N	5	-1300
3	20241125	12290	12600	13830	12200	133786	1720552600	00	0.00	N	5	-80
4	20241118	12370	12370	12830	12150	139406	1746773230	00	0.00	N	5	-20
5	20241111	12390	15490	16800	11900	455356	6528138120	00	0.00	N	5	-2120
6	20241104	14510	15230	15810	14200	245078	3687801200	00	0.00	N	5	-720
7	20241028	15230	15340	16380	15050	231643	3628325370	00	0.00	N	5	-360
8	20241021	15590	16110	16870	15150	412347	6612078500	00	0.00	N	5	-840
9	20241014	16430	17950	19890	16350	1479224	26677380700	00	0.00	N	5	-1970
10	20241007	18400	16600	20650	16600	5174775	98995573040	00	0.00	N	2	2370
11	20240930	16030	15560	18420	15560	1078432	18452707530	00	0.00	N	2	380
12	20240923	15650	14120	16440	13820	623686	9767033980	00	0.00	N	2	1680
13	20240919	13970	14010	14430	13800	53457	750674040	00	0.00	N	5	-110
14	20240909	14080	13800	14450	13410	199616	2755140690	00	0.00	N	5	-60
15	20240902	14140	16170	16890	14080	323364	5048194090	00	0.00	N	5	-1720
16	20240826	15860	16980	16980	15010	282689	4505740370	00	0.00	N	5	-660
17	20240819	16520	17760	18850	16380	904539	15927077470	00	0.00	N	5	-520
18	20240812	17040	16270	21550	16060	3003971	57150943630	00	0.00	N	2	980
19	20240805	16060	15610	17880	14380	870465	14029000280	00	0.00	N	2	450
20	20240729	15610	18450	19900	15200	808108	14595832760	00	0.00	N	5	-5090
21	20240722	20700	21050	22950	18000	745562	15457454480	00	0.00	N	5	-800
22	20240715	21500	17900	28800	17130	3008168	77401132920	00	0.00	N	2	3560
23	20240708	17940	15360	19900	15360	303569	5260657200	00	0.00	N	2	2430
24	20240701	15510	18910	18910	15180	234151	3892649920	00	0.00	N	5	-2240
25	20240624	17750	17450	18325	16675	617556	10763221950	00	0.00	N	2	350
26	20240617	17400	20000	21775	17175	1924978	37956573150	00	0.00	N	5	-1750
27	20240610	19150	17900	19200	17325	1316106	24206710350	00	0.00	N	2	1400
28	20240603	17750	16500	17950	15925	853948	14544880450	00	0.00	N	2	1250
29	20240527	16500	15500	16750	15050	320322	5097572300	00	0.00	N	2	1225
30	20240520	15275	14700	15875	14625	222870	3380738850	00	0.00	N	2	575
31	20240513	14700	15125	15150	14575	98132	1449773250	00	0.00	N	5	-250
32	20240507	14950	15700	15750	14825	209650	3170346650	00	0.00	N	5	-500
33	20240429	15450	15475	15950	15250	144304	2249265600	00	0.00	N	5	-25
34	20240422	15475	15375	16375	15025	316320	4964347750	00	0.00	N	2	425
35	20240415	15050	15000	16250	14300	252668	3804945000	00	0.00	N	5	-250
36	20240408	15300	15100	16325	14525	335278	5079935450	00	0.00	N	3	0
37	20240401	15300	17375	17625	14650	501822	8061190450	00	0.00	N	5	-1850
38	20240325	17150	18800	19375	17125	600556	10912925750	00	0.00	N	5	-1375
39	20240318	18525	17475	19850	17475	1407702	26199953200	00	0.00	N	2	1050
40	20240311	17475	18125	20325	17425	1525850	28765991450	00	0.00	N	5	-500
41	20240304	17975	17650	20625	16250	2088722	39055385550	00	0.00	N	2	325
42	20240226	17650	18475	18975	17200	278722	5058184700	00	0.00	N	5	-825
43	20240219	18475	21000	21000	18375	486562	9467863500	00	0.00	N	5	-2300
44	20240213	20775	19450	22400	19325	477704	10048749400	00	0.00	N	2	1125
45	20240205	19650	19700	21175	19225	335542	6772788150	00	0.00	N	5	-75
46	20240129	19725	21500	21725	18475	315718	6252672700	00	0.00	N	5	-1775
47	20240122	21500	26250	26500	20275	539174	12224667800	00	0.00	N	5	-4200
48	20240115	25700	26700	27000	23325	1483620	33442634059	00	0.00	N	5	-800
49	20240108	26500	27500	28500	26000	644480	17406411600	00	0.00	N	5	-1600
50	20240102	28100	31100	31900	28050	652838	19282889300	00	0.00	N	5	-3300
51	20231226	31400	35100	35350	30750	832876	27023771600	00	0.00	N	5	-4500
52	20231218	35900	33250	44800	32100	9825212	388474263700	00	0.00	N	2	2400
53	20231211	33500	53750	57750	33300	6702470	301187713600	00	0.00	N	5	-19000
54	20231206	52500	35500	61850	29200	34767040	1576963830800	00	0.00	N	3	0