KissMeData/351020/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	7830	8500	8500	6720	342	2401290	00	0.00	N	5	-1540
3	20250324	9370	9930	9930	8840	207	1836390	00	0.00	N	2	730
4	20250317	8640	7970	8640	7970	178	1430680	00	0.00	N	2	440
5	20250310	8200	8060	8400	8060	309	2502600	00	0.00	N	5	-100
6	20250304	8300	8050	8300	7820	606	4781200	00	0.00	N	2	250
7	20250224	8050	7770	8050	7720	1010	7819800	00	0.00	N	2	50
8	20250217	8000	7380	8000	7380	1010	7693200	00	0.00	N	2	400
9	20250210	7600	7340	7800	7340	606	4542360	00	0.00	N	2	40
10	20250203	7560	6950	7570	6950	806	5762980	00	0.00	N	2	410
11	20250131	7150	6950	7150	6950	202	1404300	00	0.00	N	3	0
12	20250120	7150	6800	7150	6400	1111	7588050	00	0.00	N	2	150
13	20250113	7000	6750	7000	6700	810	5469850	00	0.00	N	2	50
14	20250106	6950	6960	7000	6700	608	4107660	00	0.00	N	2	50
15	20241230	6900	6510	6900	6510	607	4004000	00	0.00	N	2	200
16	20241223	6700	6610	6850	5830	609	4046380	00	0.00	N	5	-100
17	20241216	6800	6600	6800	6410	608	3949700	00	0.00	N	2	260
18	20241209	6540	6070	6540	6070	1017	6260450	00	0.00	N	2	290
19	20241202	6250	6020	6350	6020	818	4958500	00	0.00	N	2	50
20	20241125	6200	5390	6200	5390	1026	5830280	00	0.00	N	2	650
21	20241118	5550	6230	6230	5550	801	4644100	00	0.00	N	5	-680
22	20241111	6230	6600	6600	6230	400	2528000	00	0.00	N	5	-370
23	20241104	6600	6600	6600	6600	0	0	00	0.00	N	3	0
24	20241028	6600	6600	6600	6600	0	0	00	0.00	N	3	0
25	20241021	6600	6600	6600	6600	0	0	00	0.00	N	3	0
26	20241014	6600	6700	6700	6510	79	514380	00	0.00	N	5	-100
27	20241007	6700	7000	7000	6700	200	1360000	00	0.00	N	5	-300
28	20240930	7000	7000	7000	7000	0	0	00	0.00	N	3	0
29	20240923	7000	7000	7000	7000	200	1400000	00	0.00	N	5	-300
30	20240919	7300	6700	7700	6700	5	37500	00	0.00	N	2	600
31	20240909	6700	5700	6700	4990	9	56930	00	0.00	N	2	1000
32	20240902	5700	4375	5700	4375	30	137130	00	0.00	N	2	1450
33	20240826	4250	5300	5300	4250	2	9250	00	0.00	N	5	-1050
34	20240819	5300	5300	5300	5300	0	0	00	0.00	N	3	0
35	20240812	5300	5300	5300	5300	8	42400	00	0.00	N	3	0
36	20240805	5300	5550	5550	5300	59	314200	00	0.00	N	5	-250
37	20240729	5550	5700	5700	5100	13	71700	00	0.00	N	5	-150
38	20240722	5700	5700	5700	5700	1	5700	00	0.00	N	3	0
39	20240715	5700	5700	5700	5700	4	22800	00	0.00	N	3	0
40	20240708	5700	5700	5700	5700	11	62700	00	0.00	N	3	0
41	20240701	5700	5700	5700	5700	20	114000	00	0.00	N	3	0
42	20240624	5700	5900	5900	5700	62	355050	00	0.00	N	5	-200
43	20240617	5900	5900	5900	5900	10	59000	00	0.00	N	3	0
44	20240610	5900	6200	6200	5900	68	408380	00	0.00	N	5	-300
45	20240603	6200	6200	6200	6200	3	18600	00	0.00	N	3	0
46	20240527	6200	6200	6200	6200	40	248000	00	0.00	N	3	0
47	20240520	6200	6200	6200	6200	31	192200	00	0.00	N	3	0
48	20240513	6200	6200	6200	6200	20	124000	00	0.00	N	3	0
49	20240507	6200	6200	6200	6200	18	111600	00	0.00	N	3	0
50	20240429	6200	6200	6200	6200	0	0	00	0.00	N	3	0
51	20240422	6200	6200	6200	6200	50	310000	00	0.00	N	3	0
52	20240415	6200	6200	6200	6200	0	0	00	0.00	N	3	0
53	20240408	6200	6300	6300	6200	5	31000	00	0.00	N	5	-100
54	20240401	6300	6100	6300	6100	1	6300	00	0.00	N	2	280
55	20240325	6020	6100	6200	6020	112	677200	00	0.00	N	5	-180
56	20240318	6200	6200	6200	6200	100	620000	00	0.00	N	3	0
57	20240311	6200	6200	6200	6200	1	6200	00	0.00	N	3	0
58	20240304	6200	6100	6200	6100	6	37200	00	0.00	N	2	100
59	20240226	6100	6100	6100	6100	0	0	00	0.00	N	3	0
60	20240219	6100	6100	6100	6100	0	0	00	0.00	N	3	0
61	20240213	6100	6100	6100	6100	0	0	00	0.00	N	3	0
62	20240205	6100	6100	6100	6100	0	0	00	0.00	N	3	0
63	20240129	6100	6100	6100	6100	0	0	00	0.00	N	3	0
64	20240122	6100	6200	6200	6100	10	61000	00	0.00	N	5	-100
65	20240115	6200	6200	6200	6000	30	183000	00	0.00	N	2	100
66	20240108	6100	6100	6100	6100	0	0	00	0.00	N	3	0
67	20240102	6100	6100	6100	6100	10	61000	00	0.00	N	3	0
68	20231226	6100	6000	6200	6000	10	62000	00	0.00	N	2	100
69	20231218	6000	6000	6000	6000	8	48000	00	0.00	N	2	100
70	20231211	5900	5900	5900	5900	2	11800	00	0.00	N	3	0
71	20231204	5900	5900	5900	5900	0	0	00	0.00	N	3	0
72	20231127	5900	5900	5900	5900	0	0	00	0.00	N	3	0
73	20231120	5900	5900	5900	5900	0	0	00	0.00	N	3	0
74	20231113	5900	5900	5900	5900	0	0	00	0.00	N	3	0
75	20231106	5900	5900	5900	5900	0	0	00	0.00	N	3	0
76	20231030	5900	5700	5900	5700	1296	7646400	00	0.00	N	2	200
77	20231026	5700	5700	5700	5700	200	1140000	00	0.00	N	2	5700