KissMeData/360350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	7030	7220	7440	7000	163973	1174426780	00	0.00	N	5	-240
3	20250203	7270	7630	7810	7170	108483	807694090	00	0.00	N	5	-370
4	20250131	7640	7700	7730	7600	16503	126148520	00	0.00	N	5	-90
5	20250120	7730	8010	8100	7680	107468	840942310	00	0.00	N	5	-200
6	20250113	7930	8000	8180	7300	136616	1075025040	00	0.00	N	5	-100
7	20250106	8030	8160	8540	7680	260786	2128406790	00	0.00	N	3	0
8	20241230	8030	7770	8130	7470	87802	688242780	00	0.00	N	2	260
9	20241223	7770	7310	7860	6930	142970	1053295080	00	0.00	N	2	470
10	20241216	7300	8070	8290	7220	275019	2136142600	00	0.00	N	5	-680
11	20241209	7980	7770	8270	7240	307118	2378207730	00	0.00	N	2	60
12	20241202	7920	7820	8690	7320	385973	3071637520	00	0.00	N	2	50
13	20241125	7870	7110	8480	7050	373257	2918516010	00	0.00	N	2	710
14	20241118	7160	6680	7750	6370	723381	5141080030	00	0.00	N	2	480
15	20241111	6680	7440	7440	6160	220064	1472802030	00	0.00	N	5	-570
16	20241104	7250	7190	7710	7090	191319	1423185830	00	0.00	N	2	40
17	20241028	7210	7170	7500	7020	146359	1052164230	00	0.00	N	2	40
18	20241021	7170	7740	7790	7000	166896	1221108250	00	0.00	N	5	-570
19	20241014	7740	7730	8250	7530	154509	1223667340	00	0.00	N	5	-60
20	20241007	7800	8150	8560	7760	160726	1307058920	00	0.00	N	5	-380
21	20240930	8180	8690	8700	8030	94722	783460200	00	0.00	N	5	-510
22	20240923	8690	7970	8880	7790	325833	2764318860	00	0.00	N	2	690
23	20240919	8000	8220	8280	7860	122504	978008920	00	0.00	N	5	-210
24	20240909	8210	8110	8500	7700	346441	2806885300	00	0.00	N	5	-130
25	20240902	8340	8920	11190	8280	3803467	37802349930	00	0.00	N	5	-590
26	20240826	8930	9230	9600	8420	711927	6410124360	00	0.00	N	5	-220
27	20240819	9150	8700	10110	8520	395467	3626318770	00	0.00	N	2	370
28	20240812	8780	8580	8870	8410	127854	1109087450	00	0.00	N	2	350
29	20240805	8430	8750	8810	6950	402819	3189645230	00	0.00	N	5	-570
30	20240729	9000	9860	9950	9000	241420	2287545300	00	0.00	N	5	-860
31	20240722	9860	10710	10800	9740	273622	2750405640	00	0.00	N	5	-860
32	20240715	10720	10880	11800	10280	431310	4755256120	00	0.00	N	2	60
33	20240708	10660	10640	11800	10590	323871	3595537590	00	0.00	N	2	30
34	20240701	10630	11250	11400	10510	238395	2602647460	00	0.00	N	5	-530
35	20240624	11160	11080	11430	10310	541897	5945087480	00	0.00	N	2	80
36	20240617	11080	13100	13190	11040	731209	8788184490	00	0.00	N	5	-2220
37	20240610	13300	12380	14350	11980	1905097	25616269900	00	0.00	N	2	980
38	20240603	12320	12990	13640	12260	602353	7702979150	00	0.00	N	5	-510
39	20240527	12830	12570	13470	11800	1158749	14672886070	00	0.00	N	2	280
40	20240520	12550	14420	14460	12480	1347080	17986027297	00	0.00	N	5	-1870
41	20240513	14420	16320	16730	14350	830773	12816872840	00	0.00	N	5	-1680
42	20240507	16100	18300	19090	16070	870338	15204330130	00	0.00	N	5	-2150
43	20240429	18250	17300	19250	16950	2520638	45622133430	00	0.00	N	2	1000
44	20240422	17250	15260	19390	14610	4184585	74502408430	00	0.00	N	2	1950
45	20240415	15300	16250	16880	14090	902724	14026306580	00	0.00	N	5	-1140
46	20240408	16440	17050	17190	15720	470103	7707447590	00	0.00	N	5	-360
47	20240401	16800	20500	20950	16610	1184809	21883337470	00	0.00	N	5	-3100
48	20240325	19900	22500	22500	19170	3237278	65972391765	00	0.00	N	5	-3450
49	20240318	23350	27400	27400	23200	1140884	28736662100	00	0.00	N	5	-4250
50	20240311	27600	31100	31750	27600	3011422	87992866550	00	0.00	N	5	-4000
51	20240304	31600	31150	40650	29250	21983847	776186693600	00	0.00	N	2	1400
52	20240226	30200	30200	36000	24300	23257623	686060240300	00	0.00	N	2	4650
53	20240223	25550	42000	46400	23500	12832075	442513014700	00	0.00	N	2	25550