KissMeData/439580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	13560	13710	14810	13540	1120039	15899466430	00	0.00	N	5	-140
3	20241118	13700	14370	15250	13640	1542642	22325521180	00	0.00	N	5	-850
4	20241111	14550	17680	17680	14050	2305866	36215386870	00	0.00	N	5	-3180
5	20241104	17730	17960	19660	17310	2858978	52391747370	00	0.00	N	5	-510
6	20241028	18240	21450	22950	18040	5365733	110644369600	00	0.00	N	5	-3410
7	20241021	21650	24250	27100	21600	9044641	223622448300	00	0.00	N	5	-3350
8	20241014	25000	22700	29450	19970	35943340	919936219080	00	0.00	N	2	1700
9	20241007	23300	25100	27100	23250	12295835	311449424350	00	0.00	N	5	-550
10	20240930	23850	22900	26500	22300	12185975	303711523400	00	0.00	N	2	550
11	20240923	23300	25000	26350	22700	7547988	183617213450	00	0.00	N	5	-2150
12	20240919	25450	23850	25500	23300	8803715	215943580100	00	0.00	N	2	1700
13	20240909	23750	18670	24900	18670	34153934	772647459390	00	0.00	N	2	4700
14	20240902	19050	22250	23800	18560	14416102	308682610890	00	0.00	N	5	-2550
15	20240826	21600	16800	22200	16450	27085030	531007640630	00	0.00	N	2	4900
16	20240819	16700	18000	20550	16420	8284777	153142261450	00	0.00	N	5	-1550
17	20240812	18250	19200	19980	17820	15690259	299251230480	00	0.00	N	5	-420
18	20240805	18670	11520	19740	9680	34680969	575215715020	00	0.00	N	2	6800
19	20240729	11870	14370	14590	11870	1782685	23619590010	00	0.00	N	5	-2600
20	20240722	14470	14250	16780	13880	9792932	152864908200	00	0.00	N	5	-70
21	20240715	14540	15400	15450	13600	5686785	84135945520	00	0.00	N	5	-920
22	20240708	15460	15930	17900	15120	21336978	361572622700	00	0.00	N	2	450
23	20240701	15010	10710	17390	10610	35570617	551279901700	00	0.00	N	2	4290
24	20240624	10720	11390	11640	10500	545606	6006134160	00	0.00	N	5	-700
25	20240617	11420	12570	12670	11410	438585	5249354970	00	0.00	N	5	-1120
26	20240610	12540	13010	13600	12360	723480	9345971770	00	0.00	N	5	-470
27	20240603	13010	14000	14140	12500	534181	7087207170	00	0.00	N	5	-990
28	20240527	14000	12630	14800	11690	3441140	47622075400	00	0.00	N	2	1360
29	20240520	12640	13300	13860	12350	529552	6974966470	00	0.00	N	5	-680
30	20240513	13320	12830	14680	12620	1040378	14354693900	00	0.00	N	2	520
31	20240507	12800	13250	13490	12800	245708	3217080620	00	0.00	N	5	-450
32	20240429	13250	12720	13650	12710	497773	6630570040	00	0.00	N	2	410
33	20240422	12840	11990	14820	11950	1973878	26801741310	00	0.00	N	2	790
34	20240415	12050	12680	12680	11640	449473	5477505790	00	0.00	N	5	-740
35	20240408	12790	13780	13820	12710	338043	4427996770	00	0.00	N	5	-990
36	20240401	13780	14250	14940	13530	647290	9147074670	00	0.00	N	5	-470
37	20240325	14250	15180	15250	14130	564368	8285249070	00	0.00	N	5	-1000
38	20240318	15250	15010	16550	14860	1489655	23300262500	00	0.00	N	2	180
39	20240311	15070	16300	16330	14670	1099874	16804427970	00	0.00	N	5	-1230
40	20240304	16300	17030	18000	16080	727543	12413990900	00	0.00	N	5	-800
41	20240226	17100	18540	18600	17000	684110	12055642210	00	0.00	N	5	-1440
42	20240219	18540	21200	22500	18110	5096211	103214232540	00	0.00	N	5	-1710
43	20240213	20250	18300	22000	17790	5150881	104111816530	00	0.00	N	2	1970
44	20240205	18280	18140	19590	17750	945174	17785560680	00	0.00	N	2	20
45	20240129	18260	18180	20000	17200	2292020	42269228980	00	0.00	N	2	70
46	20240122	18190	19900	20000	18140	977538	18409284100	00	0.00	N	5	-1730
47	20240115	19920	22850	22900	19360	3269751	67852731242	00	0.00	N	5	-3480
48	20240108	23400	25650	26700	23200	908170	22635206900	00	0.00	N	5	-2050
49	20240102	25450	27550	29150	25200	1360054	37067052000	00	0.00	N	5	-1700
50	20231226	27150	29550	30600	26050	2044675	56413681800	00	0.00	N	5	-2750
51	20231218	29900	29200	38600	28850	23570279	802743117100	00	0.00	N	5	-100
52	20231213	30000	55300	75900	27550	45258624	2467364099150	00	0.00	N	2	30000