KissMeData/412540/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	7510	7470	7730	6820	610855	4465000350	00	0.00	N	2	120
3	20250210	7390	6750	7870	6600	625777	4581650900	00	0.00	N	2	590
4	20250203	6800	6650	6930	6320	154843	1018871670	00	0.00	N	3	0
5	20250131	6800	6750	6860	6600	29851	200501600	00	0.00	N	2	50
6	20250120	6750	7300	7370	6680	296553	2081201940	00	0.00	N	5	-510
7	20250113	7260	7260	7620	7100	268143	1963628760	00	0.00	N	5	-70
8	20250106	7330	7190	7590	7020	293559	2149506470	00	0.00	N	2	160
9	20241230	7170	6430	7180	6390	147957	1017554920	00	0.00	N	2	620
10	20241223	6550	6550	6890	6340	249872	1651797540	00	0.00	N	2	40
11	20241216	6510	6940	7180	6500	335960	2307836110	00	0.00	N	5	-390
12	20241209	6900	6720	7080	6310	680649	4538366050	00	0.00	N	2	50
13	20241202	6850	7770	7950	6700	376733	2756015880	00	0.00	N	5	-910
14	20241125	7760	7940	8480	7750	190848	1549394670	00	0.00	N	5	-160
15	20241118	7920	7830	8220	7510	361261	2846656420	00	0.00	N	2	90
16	20241111	7830	9790	9790	7680	404303	3448533690	00	0.00	N	5	-1620
17	20241104	9450	10110	10500	9100	399416	3918384040	00	0.00	N	5	-580
18	20241028	10030	10080	10860	9850	454592	4667163060	00	0.00	N	5	-160
19	20241021	10190	11220	11630	10080	505240	5448047710	00	0.00	N	5	-1110
20	20241014	11300	12880	13630	11300	1168566	14689850600	00	0.00	N	5	-1920
21	20241007	13220	12680	14920	12550	7738055	109429280790	00	0.00	N	2	520
22	20240930	12700	13560	14040	12630	1064521	14104115060	00	0.00	N	5	-1040
23	20240923	13740	10440	14520	10310	9517104	128120110710	00	0.00	N	2	3340
24	20240919	10400	10420	10620	10120	92693	959845610	00	0.00	N	2	50
25	20240909	10350	9880	10600	9740	293398	3001652470	00	0.00	N	2	230
26	20240902	10120	11710	12420	10110	1549459	17899530020	00	0.00	N	5	-1580
27	20240826	11700	10750	12690	10000	3823237	45264882780	00	0.00	N	2	1450
28	20240819	10250	11690	11950	10000	1093624	12229821680	00	0.00	N	5	-1140
29	20240812	11390	9470	12760	9370	3897894	46083993190	00	0.00	N	2	2010
30	20240805	9380	9990	9990	8200	491167	4504926640	00	0.00	N	5	-670
31	20240729	10050	11200	11860	10030	598643	6531467530	00	0.00	N	5	-1150
32	20240722	11200	13160	14100	10810	1185755	15096623970	00	0.00	N	5	-880
33	20240715	12080	13400	13400	11740	444661	5554689430	00	0.00	N	5	-1240
34	20240708	13320	13260	14200	13220	396661	5432778730	00	0.00	N	5	-40
35	20240701	13360	13500	14090	13100	450720	6072984720	00	0.00	N	5	-70
36	20240624	13430	14050	14400	13430	493796	6793973160	00	0.00	N	5	-600
37	20240617	14030	14200	14940	13910	777127	11159794790	00	0.00	N	5	-280
38	20240610	14310	15210	17800	14170	4207420	67305651850	00	0.00	N	5	-830
39	20240603	15140	16400	16420	15020	432382	6728826520	00	0.00	N	5	-1290
40	20240527	16430	16800	17320	15270	1349296	21919591060	00	0.00	N	5	-240
41	20240520	16670	20400	20400	16400	1726223	31060112230	00	0.00	N	5	-3380
42	20240513	20050	19840	20850	19450	1700348	34006729780	00	0.00	N	2	90
43	20240507	19960	23800	24150	19960	3692900	81739019190	00	0.00	N	5	-3990
44	20240430	23950	37700	41200	23050	22297801	686181635000	00	0.00	N	2	23950