KissMeData/456010/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	15790	15510	16480	15120	2958706	46920305735	00	0.00	N	2	480
3	20250428	15310	16000	17760	15250	14488930	242002957220	00	0.00	N	2	130
4	20250421	15180	16340	16650	15110	4325854	68593901525	00	0.00	N	5	-1150
5	20250414	16330	14430	17500	14390	23273524	379531738390	00	0.00	N	2	2030
6	20250407	14300	13000	15300	12410	12295130	169955125370	00	0.00	N	2	700
7	20250331	13600	12270	13980	11310	14865005	194646362765	00	0.00	N	2	1090
8	20250324	12510	12460	13900	11960	7400906	96330867180	00	0.00	N	2	70
9	20250317	12440	15100	15110	12180	13075059	177440005190	00	0.00	N	5	-810
10	20250310	13250	11580	14400	11010	38292647	501152666480	00	0.00	N	2	1530
11	20250304	11720	8210	13100	8020	29739912	347069286085	00	0.00	N	2	3260
12	20250224	8460	9030	9410	8420	1462803	13120356150	00	0.00	N	5	-770
13	20250217	9230	8770	9620	8770	2443061	22533556750	00	0.00	N	2	290
14	20250210	8940	10250	10780	8850	4074755	40461799410	00	0.00	N	5	-1300
15	20250203	10240	8810	10440	8240	9389991	90102036030	00	0.00	N	2	1430
16	20250131	8810	8740	9030	8640	436015	3855563960	00	0.00	N	2	130
17	20250120	8680	8830	10350	8500	9440897	90012881870	00	0.00	N	5	-380
18	20250113	9060	9000	10780	8250	16596815	159439323920	00	0.00	N	5	-240
19	20250106	9300	10250	13000	8670	25533643	297375836930	00	0.00	N	5	-700
20	20241230	10000	9250	10770	9200	12929467	130520428850	00	0.00	N	2	550
21	20241223	9450	8920	10290	8040	22644200	213576761230	00	0.00	N	2	800
22	20241216	8650	6460	10880	6360	36893061	334305689470	00	0.00	N	2	2350
23	20241209	6300	5340	7200	4805	6707781	43108213640	00	0.00	N	2	960
24	20241202	5340	6180	6430	5210	1192639	7023907740	00	0.00	N	5	-660
25	20241125	6000	5600	6490	5600	1217224	7426043960	00	0.00	N	2	480
26	20241118	5520	5830	6150	5500	931745	5391208030	00	0.00	N	5	-380
27	20241111	5900	6870	7130	5590	1649040	10161800030	00	0.00	N	5	-950
28	20241104	6850	7890	8180	6680	2319556	16872251130	00	0.00	N	5	-1040
29	20241028	7890	7230	8250	7110	2583933	20241994090	00	0.00	N	2	750
30	20241021	7140	7600	8480	6900	1949162	14570538150	00	0.00	N	5	-520
31	20241014	7660	7510	9430	7390	10173685	88578200170	00	0.00	N	2	80
32	20241007	7580	7730	8030	7530	760015	5915903430	00	0.00	N	5	-150
33	20240930	7730	8990	9070	7600	1360500	11128711730	00	0.00	N	5	-1100
34	20240923	8830	8610	10060	8510	11110548	103886373970	00	0.00	N	2	130
35	20240919	8700	8850	9650	8440	2379783	21551658130	00	0.00	N	5	-150
36	20240909	8850	10700	11230	8750	12746649	130326403310	00	0.00	N	5	-1960
37	20240902	10810	10030	12000	8340	39732764	423619613510	00	0.00	N	2	720
38	20240826	10090	8800	11160	8160	42589056	417407216850	00	0.00	N	2	1450
39	20240819	8640	6840	8640	6290	7474913	59641426870	00	0.00	N	2	1770
40	20240812	6870	7050	7350	6720	771912	5347652560	00	0.00	N	5	-180
41	20240805	7050	7530	7530	6200	713638	4858741750	00	0.00	N	5	-540
42	20240729	7590	8010	8580	7550	600967	4829128030	00	0.00	N	5	-440
43	20240722	8030	8280	8960	7840	765821	6341960240	00	0.00	N	5	-250
44	20240715	8280	8650	8840	8060	860248	7238179340	00	0.00	N	5	-370
45	20240708	8650	9040	9810	8600	1190083	10911209120	00	0.00	N	5	-380
46	20240701	9030	9590	10520	8890	3653904	35376697100	00	0.00	N	5	-400
47	20240624	9430	11350	11450	9410	1910454	19506734520	00	0.00	N	5	-2000
48	20240617	11430	12150	13150	11170	6284691	74293208890	00	0.00	N	5	-750
49	20240610	12180	14560	15990	12170	3338472	47685582430	00	0.00	N	5	-2320
50	20240603	14500	15970	16240	14490	2003640	30235961570	00	0.00	N	5	-1310
51	20240527	15810	20000	20350	15800	5938984	105751448210	00	0.00	N	5	-4540
52	20240520	20350	27500	28700	20000	20915511	482333831830	00	0.00	N	5	-8350
53	20240517	28700	19990	36950	19800	35970376	1071695017570	00	0.00	N	2	28700