KissMeData/360350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	7920	7820	8690	7320	385973	3071637520	00	0.00	N	2	50
3	20241125	7870	7110	8480	7050	373257	2918516010	00	0.00	N	2	710
4	20241118	7160	6680	7750	6370	723381	5141080030	00	0.00	N	2	480
5	20241111	6680	7440	7440	6160	220064	1472802030	00	0.00	N	5	-570
6	20241104	7250	7190	7710	7090	191319	1423185830	00	0.00	N	2	40
7	20241028	7210	7170	7500	7020	146359	1052164230	00	0.00	N	2	40
8	20241021	7170	7740	7790	7000	166896	1221108250	00	0.00	N	5	-570
9	20241014	7740	7730	8250	7530	154509	1223667340	00	0.00	N	5	-60
10	20241007	7800	8150	8560	7760	160726	1307058920	00	0.00	N	5	-380
11	20240930	8180	8690	8700	8030	94722	783460200	00	0.00	N	5	-510
12	20240923	8690	7970	8880	7790	325833	2764318860	00	0.00	N	2	690
13	20240919	8000	8220	8280	7860	122504	978008920	00	0.00	N	5	-210
14	20240909	8210	8110	8500	7700	346441	2806885300	00	0.00	N	5	-130
15	20240902	8340	8920	11190	8280	3803467	37802349930	00	0.00	N	5	-590
16	20240826	8930	9230	9600	8420	711927	6410124360	00	0.00	N	5	-220
17	20240819	9150	8700	10110	8520	395467	3626318770	00	0.00	N	2	370
18	20240812	8780	8580	8870	8410	127854	1109087450	00	0.00	N	2	350
19	20240805	8430	8750	8810	6950	402819	3189645230	00	0.00	N	5	-570
20	20240729	9000	9860	9950	9000	241420	2287545300	00	0.00	N	5	-860
21	20240722	9860	10710	10800	9740	273622	2750405640	00	0.00	N	5	-860
22	20240715	10720	10880	11800	10280	431310	4755256120	00	0.00	N	2	60
23	20240708	10660	10640	11800	10590	323871	3595537590	00	0.00	N	2	30
24	20240701	10630	11250	11400	10510	238395	2602647460	00	0.00	N	5	-530
25	20240624	11160	11080	11430	10310	541897	5945087480	00	0.00	N	2	80
26	20240617	11080	13100	13190	11040	731209	8788184490	00	0.00	N	5	-2220
27	20240610	13300	12380	14350	11980	1905097	25616269900	00	0.00	N	2	980
28	20240603	12320	12990	13640	12260	602353	7702979150	00	0.00	N	5	-510
29	20240527	12830	12570	13470	11800	1158749	14672886070	00	0.00	N	2	280
30	20240520	12550	14420	14460	12480	1347080	17986027297	00	0.00	N	5	-1870
31	20240513	14420	16320	16730	14350	830773	12816872840	00	0.00	N	5	-1680
32	20240507	16100	18300	19090	16070	870338	15204330130	00	0.00	N	5	-2150
33	20240429	18250	17300	19250	16950	2520638	45622133430	00	0.00	N	2	1000
34	20240422	17250	15260	19390	14610	4184585	74502408430	00	0.00	N	2	1950
35	20240415	15300	16250	16880	14090	902724	14026306580	00	0.00	N	5	-1140
36	20240408	16440	17050	17190	15720	470103	7707447590	00	0.00	N	5	-360
37	20240401	16800	20500	20950	16610	1184809	21883337470	00	0.00	N	5	-3100
38	20240325	19900	22500	22500	19170	3237278	65972391765	00	0.00	N	5	-3450
39	20240318	23350	27400	27400	23200	1140884	28736662100	00	0.00	N	5	-4250
40	20240311	27600	31100	31750	27600	3011422	87992866550	00	0.00	N	5	-4000
41	20240304	31600	31150	40650	29250	21983847	776186693600	00	0.00	N	2	1400
42	20240226	30200	30200	36000	24300	23257623	686060240300	00	0.00	N	2	4650
43	20240223	25550	42000	46400	23500	12832075	442513014700	00	0.00	N	2	25550