KissMeData/450330/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	7370	8180	8630	7200	274974	2180711530	00	0.00	N	5	-810
3	20241125	8180	7890	8680	7890	175613	1452700530	00	0.00	N	2	290
4	20241118	7890	7920	8170	7730	102632	816942230	00	0.00	N	2	20
5	20241111	7870	8610	8660	7540	183177	1464778540	00	0.00	N	5	-730
6	20241104	8600	7730	8650	7730	226965	1877617780	00	0.00	N	2	790
7	20241028	7810	7990	8190	7800	201792	1612728820	00	0.00	N	5	-140
8	20241021	7950	8660	8760	7900	276870	2283904340	00	0.00	N	5	-690
9	20241014	8640	9010	9300	8560	319184	2846970760	00	0.00	N	5	-510
10	20241007	9150	9140	9810	9010	296094	2782647630	00	0.00	N	2	40
11	20240930	9110	9480	9490	8920	170283	1561755620	00	0.00	N	5	-320
12	20240923	9430	9560	9860	9380	342505	3300955510	00	0.00	N	5	-130
13	20240919	9560	10000	10090	9340	303128	2908221820	00	0.00	N	5	-410
14	20240909	9970	11020	11490	9850	798855	8350264250	00	0.00	N	5	-1420
15	20240902	11390	12200	13910	11290	4157119	53771047050	00	0.00	N	5	-790
16	20240826	12180	12370	12730	11790	906989	11105721000	00	0.00	N	5	-180
17	20240819	12360	12900	13800	11970	3320281	42778674880	00	0.00	N	5	-270
18	20240812	12630	13720	14110	12010	1695530	22085129180	00	0.00	N	5	-940
19	20240805	13570	12640	15200	11800	10098035	139668080165	00	0.00	N	2	590
20	20240729	12980	13370	15000	11530	10276860	140772865760	00	0.00	N	5	-530
21	20240722	13510	12120	14380	11230	5165012	67658544240	00	0.00	N	2	1280
22	20240715	12230	13760	13920	12070	1874851	24329677280	00	0.00	N	5	-1620
23	20240708	13850	15420	15570	13060	3970592	57095609680	00	0.00	N	5	-1430
24	20240703	15280	27600	29550	14810	24386848	527230504370	00	0.00	N	2	15280