KissMeData/295310/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	18600	19310	20050	17840	725267	13745494330	00	0.00	N	5	-1290
3	20250324	19890	20800	22900	19590	1893312	40543505845	00	0.00	N	5	-960
4	20250317	20850	24100	24400	20600	1308087	29560879300	00	0.00	N	5	-3150
5	20250310	24000	24150	24350	21650	2029155	46814420325	00	0.00	N	2	200
6	20250304	23800	24900	28000	23650	2861833	73833072300	00	0.00	N	5	-1800
7	20250224	25600	28000	29100	25000	2404335	65908927600	00	0.00	N	5	-2900
8	20250217	28500	32250	32800	28050	5365844	164758044200	00	0.00	N	5	-4250
9	20250210	32750	24200	34250	23550	11123543	335703356850	00	0.00	N	2	8850
10	20250203	23900	23950	24500	21000	2546346	57977898450	00	0.00	N	5	-550
11	20250131	24450	25250	25250	24100	296355	7289575400	00	0.00	N	5	-800
12	20250120	25250	24550	27200	23700	5759802	146689753500	00	0.00	N	5	-350
13	20250113	25600	26150	28450	24000	6958175	183633255700	00	0.00	N	5	-100
14	20250106	25700	27750	29450	23900	5753231	154878252600	00	0.00	N	5	-1650
15	20241230	27350	23150	28450	22500	4670222	121862693200	00	0.00	N	2	3600
16	20241223	23750	21800	24500	21050	3574588	82171684100	00	0.00	N	2	2250
17	20241216	21500	24650	25600	20100	4448172	102360784850	00	0.00	N	5	-2950
18	20241209	24450	19350	26250	19230	7088103	166852479000	00	0.00	N	2	4540
19	20241202	19910	21000	22450	18310	3808341	77975235790	00	0.00	N	5	-590
20	20241125	20500	21500	23600	19180	4594048	97081349000	00	0.00	N	5	-500
21	20241118	21000	26200	29400	20650	4686401	115820541500	00	0.00	N	5	-5600
22	20241111	26600	27250	30400	23800	5532250	149899329300	00	0.00	N	2	350
23	20241104	26250	16310	26900	16230	14882682	346674851390	00	0.00	N	2	10030
24	20241028	16220	16500	17420	14190	2862269	45058195350	00	0.00	N	5	-410
25	20241021	16630	15010	16930	13850	3080399	47778666560	00	0.00	N	2	1760
26	20241014	14870	17110	18470	14830	8184413	142709755260	00	0.00	N	5	-1350
27	20241007	16220	15110	17620	14900	3129445	52273796770	00	0.00	N	2	1110
28	20240930	15110	16490	16600	14530	1766819	27549948950	00	0.00	N	5	-910
29	20240923	16020	14280	16780	14100	4555355	72122911300	00	0.00	N	2	1960
30	20240919	14060	13880	14780	13600	867816	12400467250	00	0.00	N	2	180
31	20240909	13880	12120	14180	11910	973485	12984321700	00	0.00	N	2	1380
32	20240902	12500	14360	14820	12390	1775874	24644747340	00	0.00	N	5	-2110
33	20240826	14610	13410	14800	12740	2968878	41180298110	00	0.00	N	2	1330
34	20240819	13280	11200	13620	10720	4899618	60083166400	00	0.00	N	2	1530
35	20240812	11750	13300	14650	11750	3704851	50027058600	00	0.00	N	5	-1710
36	20240805	13460	11840	15890	11500	23601183	344010378670	00	0.00	N	2	1210
37	20240729	12250	11630	12330	10460	1715595	19785259730	00	0.00	N	2	680
38	20240722	11570	11780	11940	10600	904255	10235078110	00	0.00	N	5	-410
39	20240715	11980	12880	13180	10460	2773037	33790964860	00	0.00	N	5	-770
40	20240708	12750	13240	14440	12610	4178311	55889103740	00	0.00	N	5	-580
41	20240701	13330	19710	21600	13150	8725078	153058371000	00	0.00	N	5	-6870
42	20240628	20200	28650	31750	20000	19633844	533753156780	00	0.00	N	2	20200