KissMeData/355390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	10000	11800	11800	9530	119487	1250673290	00	0.00	N	5	-1800
3	20241104	11800	11280	12900	10550	212078	2508097600	00	0.00	N	2	1000
4	20241028	10800	10330	11540	9770	196353	2066474470	00	0.00	N	2	560
5	20241021	10240	11700	12500	10200	106852	1183988720	00	0.00	N	5	-1640
6	20241014	11880	12790	13290	11750	75655	935819240	00	0.00	N	5	-930
7	20241007	12810	12580	13940	12100	145055	1881199610	00	0.00	N	2	410
8	20240930	12400	13430	13430	12250	62863	793295560	00	0.00	N	5	-920
9	20240923	13320	11700	13920	11560	306938	3991222030	00	0.00	N	2	1810
10	20240919	11510	11540	11980	11070	55143	628629990	00	0.00	N	2	30
11	20240909	11480	12500	13150	11410	391063	4803178650	00	0.00	N	5	-1270
12	20240902	12750	16590	16590	12110	281918	3917299320	00	0.00	N	5	-3480
13	20240826	16230	13700	18400	13700	1575547	26841151930	00	0.00	N	2	2580
14	20240819	13650	15100	15340	13590	119496	1737170310	00	0.00	N	5	-1320
15	20240812	14970	14370	16530	14340	138421	2120264870	00	0.00	N	2	470
16	20240805	14500	14850	15340	11710	506210	7085791350	00	0.00	N	5	-960
17	20240729	15460	15510	15960	14790	99180	1525417670	00	0.00	N	5	-100
18	20240722	15560	16400	16800	15440	147505	2355953810	00	0.00	N	5	-1000
19	20240715	16560	19000	19000	16340	133412	2317315640	00	0.00	N	5	-2210
20	20240708	18770	19010	19690	18500	158932	3009550560	00	0.00	N	5	-230
21	20240701	19000	18300	19490	17390	225837	4156342210	00	0.00	N	2	500
22	20240624	18500	17300	19000	16660	281977	4970637880	00	0.00	N	2	1200
23	20240617	17300	20150	20450	17200	357865	6654354620	00	0.00	N	5	-3150
24	20240610	20450	21450	22700	20250	333270	7105306800	00	0.00	N	5	-900
25	20240603	21350	20750	22400	20750	169147	3609328700	00	0.00	N	2	750
26	20240527	20600	22900	23400	20450	284829	6151752450	00	0.00	N	5	-2500
27	20240520	23100	25600	25800	22600	441589	10474525250	00	0.00	N	5	-2750
28	20240513	25850	27650	30400	25350	451759	12563306750	00	0.00	N	5	-1600
29	20240507	27450	30000	30400	27450	218974	6338024350	00	0.00	N	5	-2100
30	20240429	29550	26100	30700	26050	461192	13317404550	00	0.00	N	2	4050
31	20240422	25500	28150	28700	25000	314866	8431005700	00	0.00	N	5	-2650
32	20240415	28150	29600	30500	27500	239638	6949904800	00	0.00	N	5	-2350
33	20240408	30500	28850	31000	27300	377856	11138121750	00	0.00	N	2	1700
34	20240401	28800	34400	35150	28500	505573	15876091800	00	0.00	N	5	-5500
35	20240325	34300	34700	35000	32400	468700	15868725900	00	0.00	N	5	-400
36	20240318	34700	38550	40250	34400	763049	27993255550	00	0.00	N	5	-3850
37	20240311	38550	39700	41300	38000	907308	35864377250	00	0.00	N	5	-3150
38	20240304	41700	42300	45000	40500	1577981	67803719900	00	0.00	N	5	-100
39	20240226	41800	42500	43750	37600	1033799	41931984550	00	0.00	N	5	-1100
40	20240219	42900	41500	52800	40350	5673433	257146340350	00	0.00	N	2	4200
41	20240213	38700	34950	40300	34500	1008981	38230350300	00	0.00	N	2	4200
42	20240205	34500	35900	37000	33500	677914	23708467050	00	0.00	N	5	-1400
43	20240129	35900	45300	47500	31800	2291554	87228796400	00	0.00	N	5	-7250
44	20240122	43150	48500	52800	39500	3266130	147642591000	00	0.00	N	5	-3500
45	20240115	46650	41000	51200	39650	4089254	183267476900	00	0.00	N	2	8450
46	20240108	38200	31900	41850	31350	3684850	133132395200	00	0.00	N	2	7500
47	20240102	30700	29150	31450	27050	1059439	30939339100	00	0.00	N	2	1600
48	20231226	29100	32400	32400	28650	500303	15036688150	00	0.00	N	5	-3300
49	20231218	32400	32300	36700	31050	1623018	54705831850	00	0.00	N	2	100
50	20231211	32300	32000	35000	31100	951465	31311278300	00	0.00	N	5	-100
51	20231204	32400	32650	35900	30000	1722668	57704736400	00	0.00	N	5	-350
52	20231127	32750	27700	35350	25650	4118862	133810004850	00	0.00	N	2	5000
53	20231120	27750	28300	29800	27050	791098	22399199400	00	0.00	N	3	0
54	20231113	27750	24900	29050	22500	811700	21250590350	00	0.00	N	2	3500
55	20231106	24250	30200	32550	23200	1157403	32251520500	00	0.00	N	5	-6050
56	20231030	30300	23200	31250	22450	1832145	49138648680	00	0.00	N	2	7100
57	20231023	23200	22550	27500	22550	922855	22950835550	00	0.00	N	2	400
58	20231016	22800	28900	29700	22050	805892	20824276050	00	0.00	N	5	-6800
59	20231010	29600	33150	35050	29100	708321	22592249600	00	0.00	N	5	-3400
60	20231004	33000	40150	41200	31550	1037559	35702570750	00	0.00	N	5	-10250
61	20230925	43250	42700	43300	38550	568671	23194157300	00	0.00	N	2	200
62	20230918	43050	53500	60500	42700	1417911	73240291350	00	0.00	N	5	-12150
63	20230911	55200	65200	74900	54900	2511497	165221427100	00	0.00	N	5	-10700
64	20230904	65900	66000	84900	58300	11720376	836422812400	00	0.00	N	2	4700
65	20230831	61200	46000	61200	45000	3541328	183698552400	00	0.00	N	2	61200