KissMeData/462350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	21300	21200	21550	20500	110132	2320394475	00	0.00	N	2	450
3	20250428	20850	20200	21100	19820	130197	2669090135	00	0.00	N	2	650
4	20250421	20200	20250	20750	19680	149579	2996907755	00	0.00	N	2	210
5	20250414	19990	18650	20450	18640	139518	2764210615	00	0.00	N	2	1530
6	20250407	18460	17600	18650	17150	129033	2300585015	00	0.00	N	2	30
7	20250331	18430	17900	18430	16840	168213	2964851990	00	0.00	N	2	490
8	20250324	17940	19630	19820	17910	241834	4551380315	00	0.00	N	5	-1680
9	20250317	19620	20350	21250	19230	353127	7194345205	00	0.00	N	5	-480
10	20250310	20100	20050	20700	19400	222958	4493185095	00	0.00	N	5	-300
11	20250304	20400	19600	22100	19200	743848	15653145675	00	0.00	N	2	910
12	20250224	19490	19730	20450	18990	267653	5263214840	00	0.00	N	5	-460
13	20250217	19950	21150	22200	19680	634072	13280562410	00	0.00	N	5	-1400
14	20250210	21350	20200	22600	19560	1103959	23458621300	00	0.00	N	2	1300
15	20250203	20050	20900	21850	20000	843212	17667910150	00	0.00	N	5	-1550
16	20250131	21600	21400	21750	20500	158440	3342876000	00	0.00	N	2	700
17	20250120	20900	19850	21550	19000	916620	18787500920	00	0.00	N	2	1050
18	20250113	19850	19200	20300	18910	418983	8204575280	00	0.00	N	2	650
19	20250106	19200	18660	19800	18240	408426	7806842150	00	0.00	N	2	540
20	20241230	18660	16110	19010	16110	284695	5112181790	00	0.00	N	2	2270
21	20241223	16390	16140	18860	16140	764503	13306113520	00	0.00	N	2	450
22	20241216	15940	17170	17490	15850	594324	9940076540	00	0.00	N	5	-2680
23	20241209	18620	17000	18650	15830	501136	8483690560	00	0.00	N	2	1020
24	20241202	17600	20600	20700	16700	555616	10361771450	00	0.00	N	5	-2600
25	20241125	20200	18700	21200	18700	510848	10396526200	00	0.00	N	2	1540
26	20241118	18660	24100	24500	18570	1559298	32665481550	00	0.00	N	5	-4940
27	20241111	23600	24650	26000	21100	2581545	60916884800	00	0.00	N	5	-1050
28	20241104	24650	21950	25150	20450	3227166	74814278150	00	0.00	N	2	3050
29	20241028	21600	18620	22000	18510	1091874	22384669830	00	0.00	N	2	2990
30	20241021	18610	20000	21050	17690	446475	8363397370	00	0.00	N	5	-1740
31	20241014	20350	20500	21450	19650	928232	19129314270	00	0.00	N	2	600
32	20241007	19750	16420	20200	16420	1112554	21171301540	00	0.00	N	2	3330
33	20240930	16420	17870	18800	16260	430352	7476694760	00	0.00	N	5	-1480
34	20240923	17900	16160	18760	15700	610867	10518139850	00	0.00	N	2	1770
35	20240919	16130	16810	16910	16050	147383	2401931320	00	0.00	N	5	-600
36	20240909	16730	16380	18880	15920	869936	14996035320	00	0.00	N	2	120
37	20240902	16610	20050	20600	16450	412320	7603081180	00	0.00	N	5	-3260
38	20240826	19870	21250	22600	19680	386862	8110056900	00	0.00	N	5	-1780
39	20240819	21650	19450	22400	18660	1288495	26446275640	00	0.00	N	2	2340
40	20240812	19310	17180	19700	17180	1150529	21551356290	00	0.00	N	2	2290
41	20240805	17020	19090	19090	15700	625994	10741864410	00	0.00	N	5	-2330
42	20240729	19350	24750	25000	19200	901287	19011484900	00	0.00	N	5	-5400
43	20240722	24750	26400	26650	23600	455915	11453705950	00	0.00	N	5	-2000
44	20240715	26750	29200	29300	25400	832026	22757191600	00	0.00	N	5	-2450
45	20240708	29200	29900	30950	28450	1872435	55359820200	00	0.00	N	5	-700
46	20240702	29900	43900	46050	29900	14143712	540292083000	00	0.00	N	2	29900