KissMeData/452200/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	5190	5130	5650	5090	1404825	7452244270	00	0.00	N	5	-50
3	20241111	5240	6140	6760	5020	2952913	18027034930	00	0.00	N	5	-740
4	20241104	5980	6040	6410	5850	658857	4038109410	00	0.00	N	5	-60
5	20241028	6040	6440	6680	6000	807722	5110306880	00	0.00	N	5	-460
6	20241021	6500	7290	7290	6500	1222624	8427835680	00	0.00	N	5	-820
7	20241014	7320	7450	7950	7280	3736142	28560141380	00	0.00	N	5	-130
8	20241007	7450	7500	8180	7350	6049842	47945733040	00	0.00	N	2	180
9	20240930	7270	7750	7900	7080	1323722	9834968990	00	0.00	N	5	-350
10	20240923	7620	7060	7950	7030	4890270	37530220700	00	0.00	N	2	550
11	20240919	7070	7530	7540	7070	797877	5735544590	00	0.00	N	5	-400
12	20240909	7470	7610	7890	7000	4715251	34826231230	00	0.00	N	5	-280
13	20240902	7750	8640	9230	7030	16557081	140473845780	00	0.00	N	5	-1040
14	20240826	8790	9800	10430	8560	13753817	131775345470	00	0.00	N	5	-910
15	20240819	9700	9320	10120	8520	36592722	352415382590	00	0.00	N	2	800
16	20240812	8900	7530	10250	7200	39365167	360307046970	00	0.00	N	2	1500
17	20240805	7400	6930	8020	5770	3638709	26464990890	00	0.00	N	2	190
18	20240729	7210	7280	8100	7130	957196	7237901820	00	0.00	N	5	-10
19	20240722	7220	8160	8170	7080	853545	6452854610	00	0.00	N	5	-930
20	20240715	8150	8980	9040	8000	1673214	14149153840	00	0.00	N	5	-830
21	20240708	8980	8780	9860	8770	9785239	92305356830	00	0.00	N	2	80
22	20240701	8900	8700	9420	8410	4321677	38566064470	00	0.00	N	2	250
23	20240624	8650	9220	9440	8650	3304094	29912929640	00	0.00	N	5	-570
24	20240617	9220	10220	10430	9200	9456304	93539523500	00	0.00	N	5	-1370
25	20240610	10590	8470	11130	8410	30358646	313173627300	00	0.00	N	2	2130
26	20240603	8460	9050	9180	8350	2354113	20312723220	00	0.00	N	5	-590
27	20240527	9050	9180	10000	8770	3898825	36147246700	00	0.00	N	5	-110
28	20240520	9160	10530	10580	9150	2804911	27753402520	00	0.00	N	5	-1360
29	20240513	10520	10080	12500	10080	22953983	259997236740	00	0.00	N	2	370
30	20240507	10150	12140	12200	10140	12983550	145311831260	00	0.00	N	5	-2730
31	20240503	12880	14900	16000	12350	29116370	404984481240	00	0.00	N	2	12880