KissMeData/418620/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	8050	9570	9570	7470	232363	1956857330	00	0.00	N	5	-1080
3	20241125	9130	9900	11280	9130	1009019	10341344280	00	0.00	N	5	-770
4	20241118	9900	9180	10890	9180	1052253	11141665800	00	0.00	N	2	410
5	20241111	9490	11030	11120	8720	162884	1611302390	00	0.00	N	5	-1540
6	20241104	11030	12050	12750	10730	242850	2842449750	00	0.00	N	5	-1010
7	20241028	12040	13650	14500	11890	151874	2010672700	00	0.00	N	5	-1730
8	20241021	13770	15000	15880	13660	108780	1606803580	00	0.00	N	5	-1230
9	20241014	15000	14240	16340	12820	564079	8445052900	00	0.00	N	2	760
10	20241007	14240	13980	14980	13500	148446	2165361970	00	0.00	N	2	680
11	20240930	13560	14440	14640	13330	64162	897004360	00	0.00	N	5	-600
12	20240923	14160	11140	14700	10790	414265	5292370500	00	0.00	N	2	3230
13	20240919	10930	11030	12400	10380	137408	1525152270	00	0.00	N	5	-100
14	20240909	11030	10940	11820	10940	86915	977224510	00	0.00	N	5	-530
15	20240902	11560	13110	13370	11320	106764	1312721790	00	0.00	N	5	-1550
16	20240826	13110	14140	14250	12680	130416	1763962940	00	0.00	N	5	-1070
17	20240819	14180	14560	16360	13820	339205	5083571820	00	0.00	N	5	-380
18	20240812	14560	14400	14830	13810	70737	1003427010	00	0.00	N	2	160
19	20240805	14400	14800	15880	12010	215233	2979732520	00	0.00	N	5	-440
20	20240729	14840	16210	17200	14810	191547	3040673460	00	0.00	N	5	-1370
21	20240722	16210	16590	17170	16020	177557	2937479730	00	0.00	N	5	-380
22	20240715	16590	18250	19630	16390	560590	10162304450	00	0.00	N	5	-1760
23	20240708	18350	18430	21000	17300	1632143	31025599340	00	0.00	N	5	-60
24	20240701	18410	18420	19090	17390	312201	5738761140	00	0.00	N	5	-160
25	20240624	18570	17810	19400	16730	489271	8875327490	00	0.00	N	2	760
26	20240617	17810	14650	18330	14580	913848	15498508760	00	0.00	N	2	3170
27	20240610	14640	14670	16320	14190	517356	7777629710	00	0.00	N	5	-30
28	20240603	14670	14610	15970	14080	418733	6257999500	00	0.00	N	2	60
29	20240527	14610	15310	16750	14610	474303	7302028930	00	0.00	N	5	-560
30	20240520	15170	15700	16310	15010	402346	6266441730	00	0.00	N	5	-460
31	20240513	15630	16990	17010	15600	334402	5409413680	00	0.00	N	5	-1050
32	20240507	16680	16500	17330	16310	367566	6190444790	00	0.00	N	2	350
33	20240429	16330	15710	18300	15700	979450	16944077370	00	0.00	N	2	580
34	20240422	15750	15560	18090	15490	931920	15678733820	00	0.00	N	2	30
35	20240415	15720	17800	18120	15540	648105	10908016690	00	0.00	N	5	-2650
36	20240408	18370	18050	20350	17950	975103	18611506290	00	0.00	N	2	730
37	20240401	17640	20150	21300	17510	1147586	22270435970	00	0.00	N	5	-2510
38	20240325	20150	21450	21950	19770	2471364	51193412850	00	0.00	N	5	-1300
39	20240318	21450	23050	27500	21100	17443810	433934398250	00	0.00	N	5	-1550
40	20240311	23000	20950	24200	19660	15693179	353002506180	00	0.00	N	2	1600
41	20240304	21400	17900	26800	17760	37058534	860246920020	00	0.00	N	2	3120
42	20240226	18280	23950	25100	17840	20900752	437355306950	00	0.00	N	5	-4320
43	20240223	22600	26150	39650	20900	35706996	1118492659000	00	0.00	N	2	22600