KissMeData/440110/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	18500	18900	19220	17110	1204701	21619221230	00	0.00	N	5	-370
3	20241104	18870	19680	20950	18430	1392496	27196678410	00	0.00	N	5	-610
4	20241028	19480	21950	23050	19480	2090844	45432785260	00	0.00	N	5	-3020
5	20241021	22500	19200	23750	18400	4291870	92987333880	00	0.00	N	2	2980
6	20241014	19520	16740	20400	16520	3962552	76013769970	00	0.00	N	2	2780
7	20241007	16740	16270	17540	15460	947552	15822903040	00	0.00	N	2	480
8	20240930	16260	15400	16490	14600	395718	6121594160	00	0.00	N	2	750
9	20240923	15510	15820	16100	15230	477737	7435959700	00	0.00	N	5	-460
10	20240919	15970	16470	16560	15530	316197	5082394930	00	0.00	N	5	-500
11	20240909	16470	11420	17920	11420	2536409	39643582510	00	0.00	N	2	4340
12	20240902	12130	14070	14290	12080	657010	8667819300	00	0.00	N	5	-1990
13	20240826	14120	13530	14140	12800	888505	11970466100	00	0.00	N	2	600
14	20240819	13520	14110	14750	13390	876383	12246632340	00	0.00	N	5	-640
15	20240812	14160	13850	14740	13760	713817	10177234290	00	0.00	N	2	330
16	20240805	13830	16270	16280	12580	2021121	28569840010	00	0.00	N	5	-2810
17	20240729	16640	17500	17900	16620	681072	11691839390	00	0.00	N	5	-710
18	20240722	17350	17910	19010	17110	826727	14884088580	00	0.00	N	5	-560
19	20240715	17910	18870	19160	17710	983053	18030952040	00	0.00	N	5	-990
20	20240708	18900	20000	22000	18780	1587743	32022282000	00	0.00	N	5	-1250
21	20240701	20150	20700	21550	19470	1420422	28913994030	00	0.00	N	5	-650
22	20240624	20800	22100	22900	20750	1646503	35421798620	00	0.00	N	5	-1400
23	20240617	22200	23000	24450	21450	3000837	69860006600	00	0.00	N	5	-800
24	20240610	23000	20700	24650	20100	5851605	129322610550	00	0.00	N	2	2400
25	20240603	20600	17600	21400	17360	2629631	51483704710	00	0.00	N	2	2940
26	20240527	17660	18160	19520	17300	2355526	43437193930	00	0.00	N	5	-310
27	20240520	17970	17180	18600	16620	1109587	19224607020	00	0.00	N	2	780
28	20240513	17190	17510	17640	16930	783168	13473946780	00	0.00	N	5	-320
29	20240507	17510	18140	18710	17310	1295546	23136962570	00	0.00	N	5	-590
30	20240429	18100	20150	20700	18050	2221478	42500849460	00	0.00	N	5	-2050
31	20240422	20150	18800	20550	18700	2596432	50808522030	00	0.00	N	2	660
32	20240415	19490	17210	22350	16950	10724262	217055873560	00	0.00	N	2	1960
33	20240408	17530	20600	20650	16330	3639169	64689466070	00	0.00	N	5	-2570
34	20240401	20100	15900	21250	15900	12847860	244109701690	00	0.00	N	2	4200
35	20240325	15900	15830	17450	14630	5317494	85999740370	00	0.00	N	5	-230
36	20240318	16130	19570	19790	16070	4784460	83069154660	00	0.00	N	5	-3260
37	20240311	19390	19810	20250	18500	2684839	52043293670	00	0.00	N	5	-760
38	20240304	20150	21100	21600	19910	1993877	41037169820	00	0.00	N	5	-650
39	20240226	20800	21200	22600	20800	2319141	49958648700	00	0.00	N	5	-400
40	20240219	21200	21400	21500	19830	2341392	47914714230	00	0.00	N	5	-500
41	20240213	21700	19610	22150	19610	2667013	55761678170	00	0.00	N	2	2090
42	20240205	19610	21000	21050	18370	1869394	36540614910	00	0.00	N	5	-1040
43	20240129	20650	22100	22100	19990	1725161	36175623650	00	0.00	N	5	-1300
44	20240122	21950	22750	24600	21800	2712192	63177989600	00	0.00	N	5	-450
45	20240115	22400	23550	24750	22100	2405981	55677181850	00	0.00	N	5	-1500
46	20240108	23900	25000	27750	23700	5491465	141284677900	00	0.00	N	5	-750
47	20240102	24650	23350	25550	23150	3381028	83440574300	00	0.00	N	2	1300
48	20231226	23350	23100	24000	21800	2272632	52286096000	00	0.00	N	2	500
49	20231218	22850	20350	23500	20100	3682337	81187860550	00	0.00	N	2	2250
50	20231211	20600	19400	24750	19400	7421627	160505911510	00	0.00	N	2	1280
51	20231204	19320	19550	19590	17780	2699417	50457956050	00	0.00	N	5	-280
52	20231127	19600	22350	22350	19110	4952855	101489567470	00	0.00	N	5	-3250
53	20231120	22850	17800	23400	17500	9498054	201497086600	00	0.00	N	2	4930
54	20231113	17920	19600	21000	16250	20562235	386988700730	00	0.00	N	5	-1050
55	20231106	18970	33900	35750	17580	32003598	817988608290	00	0.00	N	5	-14580
56	20231030	33550	32500	34800	29900	4767254	157319612050	00	0.00	N	2	800
57	20231023	32750	32600	35750	31700	3091379	103280464000	00	0.00	N	5	-250
58	20231016	33000	34650	36350	29700	3772139	124288666200	00	0.00	N	5	-2250
59	20231010	35250	39000	40200	34800	4280312	158630044350	00	0.00	N	5	-3750
60	20231004	39000	35500	39350	35250	4364527	166582202700	00	0.00	N	2	3500
61	20230925	35500	37200	37400	33800	1702069	59943851450	00	0.00	N	5	-1600
62	20230918	37100	39100	40150	35400	5309846	202098871550	00	0.00	N	5	-3400
63	20230911	40500	41100	47100	40400	18180638	801758820050	00	0.00	N	5	-700
64	20230904	41200	39400	45450	38550	23620936	993635123800	00	0.00	N	2	1800
65	20230828	39400	37150	44650	35700	17005899	686378349500	00	0.00	N	2	2700
66	20230821	36700	42200	43350	36650	13217929	528340666650	00	0.00	N	5	-3750
67	20230814	40450	30500	46850	30250	45347947	1796601643450	00	0.00	N	2	9750
68	20230807	30700	26300	32500	25000	37652766	1092136017550	00	0.00	N	2	30700