KissMeData/088340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	21800	22100	26700	20150	3962965	94500841800	00	0.00	N	2	400
3	20250507	21400	21000	25800	19360	4773878	112761355315	00	0.00	N	2	1050
4	20250428	20350	22200	23350	18620	3033416	64505324760	00	0.00	N	5	-1550
5	20250421	21900	24100	29850	21150	5474665	140274303550	00	0.00	N	5	-950
6	20250414	22850	26050	30950	18770	6094180	140878080010	00	0.00	N	5	-3900
7	20250407	26750	26050	33500	25900	4806719	143258844300	00	0.00	N	2	2650
8	20250331	24100	12240	24100	12100	14832322	254911769420	00	0.00	N	2	11640
9	20250324	12460	9840	13820	9840	12625482	158358950165	00	0.00	N	2	2650
10	20250317	9810	10350	10490	9780	121573	1230623245	00	0.00	N	5	-530
11	20250310	10340	10200	10500	9850	109472	1115807145	00	0.00	N	5	-10
12	20250304	10350	10420	11340	10280	154798	1651852725	00	0.00	N	5	-360
13	20250224	10710	11530	11980	10710	235090	2647209220	00	0.00	N	5	-820
14	20250217	11530	12100	12400	11530	259574	3085596150	00	0.00	N	5	-470
15	20250210	12000	11750	12520	11510	550879	6671630390	00	0.00	N	2	420
16	20250203	11580	12050	12850	11450	1629360	20074644160	00	0.00	N	5	-230
17	20250131	11810	11190	12100	11010	267051	3125601640	00	0.00	N	2	820
18	20250120	10990	10540	11190	10020	324529	3407034520	00	0.00	N	2	440
19	20250113	10550	10800	11120	10400	264410	2836120410	00	0.00	N	5	-410
20	20250106	10960	11060	11530	10900	252755	2834967530	00	0.00	N	5	-100
21	20241230	11060	10400	11330	10260	144749	1590390300	00	0.00	N	2	560
22	20241223	10500	11000	11210	10100	257270	2766530970	00	0.00	N	5	-550
23	20241216	11050	11730	12730	11000	1580560	18974018730	00	0.00	N	5	-220
24	20241209	11270	10350	12740	8520	2630933	29380155530	00	0.00	N	2	930
25	20241202	10340	10800	11740	9500	2391113	25994915850	00	0.00	N	5	-20
26	20241125	10360	9400	10920	9330	445442	4529397860	00	0.00	N	2	1150
27	20241118	9210	9330	9800	9000	154450	1453234350	00	0.00	N	5	-90
28	20241111	9300	10800	11140	9020	304791	3034188040	00	0.00	N	5	-1490
29	20241104	10790	10580	11260	10520	217159	2358949180	00	0.00	N	2	220
30	20241028	10570	11200	11780	10570	284278	3196524290	00	0.00	N	5	-630
31	20241021	11200	12680	12980	11200	433600	5297836220	00	0.00	N	5	-1570
32	20241014	12770	14000	14180	12480	768607	10338190310	00	0.00	N	5	-1230
33	20241007	14000	12920	14250	12890	1487409	20294910320	00	0.00	N	2	930
34	20240930	13070	13450	13800	12550	1540818	20334809840	00	0.00	N	2	100
35	20240923	12970	12900	13750	12290	1978284	25706795820	00	0.00	N	3	0
36	20240919	12970	13850	13900	12970	690558	9198575630	00	0.00	N	5	-800
37	20240909	13770	13190	15370	12900	8585305	121731329150	00	0.00	N	2	150
38	20240902	13620	13500	19670	12950	29606586	506690603270	00	0.00	N	2	430
39	20240826	13190	13840	14670	12810	4068132	55772472190	00	0.00	N	5	-510
40	20240819	13700	19090	20400	13600	9320508	163753835370	00	0.00	N	5	-7300
41	20240816	21000	27900	33000	21000	17449561	497650043270	00	0.00	N	2	21000