KissMeData/417200/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	11490	11860	12560	11390	1472086	17686028300	00	0.00	N	5	-370
3	20241118	11860	12190	12530	11860	1205684	14661624380	00	0.00	N	5	-310
4	20241111	12170	14720	14940	11500	1924679	24969187330	00	0.00	N	5	-2540
5	20241104	14710	15090	16760	14710	1705209	26542361360	00	0.00	N	5	-370
6	20241028	15080	15110	15750	14730	926946	14144660680	00	0.00	N	5	-120
7	20241021	15200	16280	16680	15070	967112	15081827800	00	0.00	N	5	-1060
8	20241014	16260	17490	17790	16250	793079	13485753310	00	0.00	N	5	-1240
9	20241007	17500	18280	18950	17500	894510	16333970540	00	0.00	N	5	-770
10	20240930	18270	18870	19140	18000	690406	12790279370	00	0.00	N	5	-290
11	20240923	18560	17860	19240	17470	3847922	68858609810	00	0.00	N	2	980
12	20240919	17580	17320	17750	17220	1041844	18260022910	00	0.00	N	2	340
13	20240909	17240	16100	17330	16020	905407	15319950810	00	0.00	N	2	580
14	20240902	16660	17600	20050	16660	3783371	70172593610	00	0.00	N	5	-900
15	20240826	17560	17670	18340	17200	1207827	21459980020	00	0.00	N	2	60
16	20240819	17500	17230	18600	16960	1647597	29315964080	00	0.00	N	2	270
17	20240812	17230	16300	17580	16000	1177990	19874139980	00	0.00	N	2	930
18	20240805	16300	17170	17300	14040	2980757	47306093150	00	0.00	N	5	-1270
19	20240729	17570	19000	19630	17560	1982006	36994225130	00	0.00	N	5	-1440
20	20240722	19010	21950	22200	19010	2326312	46891251620	00	0.00	N	5	-3190
21	20240715	22200	23850	24700	22000	2390951	55488373650	00	0.00	N	5	-1650
22	20240708	23850	23300	25150	23200	3117803	75004494750	00	0.00	N	2	450
23	20240701	23400	23550	24500	23100	2323917	55035819650	00	0.00	N	5	-250
24	20240624	23650	24750	24850	23250	2590807	61634935600	00	0.00	N	5	-1250
25	20240617	24900	25850	26200	24500	4652602	116839835400	00	0.00	N	5	-700
26	20240610	25600	27500	31950	24700	29794151	865345091000	00	0.00	N	5	-1350
27	20240603	26950	29200	29500	26200	4359760	119113151150	00	0.00	N	5	-2450
28	20240527	29400	29850	31050	28300	12715600	378385448700	00	0.00	N	5	-1150
29	20240520	30550	25200	31550	24350	29206477	851871550800	00	0.00	N	2	4800
30	20240513	25750	24550	26500	24550	2692033	69547211500	00	0.00	N	2	1200
31	20240507	24550	26550	26850	24500	2125120	54510996900	00	0.00	N	5	-1550
32	20240429	26100	24150	26350	23800	3812921	97448563500	00	0.00	N	2	2100
33	20240422	24000	24500	25150	23700	2217330	53937746900	00	0.00	N	5	-350
34	20240415	24350	24050	26900	23300	5784628	145749083900	00	0.00	N	5	-150
35	20240408	24500	25150	25600	23700	2457146	60397784050	00	0.00	N	5	-1250
36	20240401	25750	23700	28300	23700	18459248	489586314350	00	0.00	N	2	2150
37	20240325	23600	24250	24300	22850	2791371	65846148950	00	0.00	N	5	-650
38	20240318	24250	25950	26250	24200	3213656	80354714850	00	0.00	N	5	-1150
39	20240311	25400	24050	27450	23600	10584579	273110569550	00	0.00	N	2	1100
40	20240304	24300	26000	27050	23850	4664812	117130041400	00	0.00	N	5	-1800
41	20240226	26100	29250	31750	25650	6648848	192440973800	00	0.00	N	5	-3150
42	20240219	29250	30050	30750	29100	3176333	94434069400	00	0.00	N	5	-1050
43	20240213	30300	30000	31950	29650	5103182	157214427100	00	0.00	N	2	600
44	20240205	29700	31550	32000	28550	4963249	149039409300	00	0.00	N	5	-2300
45	20240129	32000	32000	34300	28100	14083378	440639020300	00	0.00	N	2	550
46	20240122	31450	40550	41050	30150	14692660	513180926450	00	0.00	N	5	-10100
47	20240115	41550	45500	47750	40000	17010288	755966159900	00	0.00	N	5	-3100
48	20240108	44650	48950	49100	38000	31874064	1394242771900	00	0.00	N	5	-5050
49	20240102	49700	44600	50300	43800	17423867	824536319800	00	0.00	N	2	5350
50	20231226	44350	45400	46500	36700	23494787	988518958950	00	0.00	N	5	-2600
51	20231218	46950	33650	51500	31800	102567536	4502340599700	00	0.00	N	2	16250
52	20231212	30700	19940	37650	19900	139024906	3932304758390	00	0.00	N	2	30700