KissMeData/160190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	37250	33950	40950	32950	2230475	83999567125	00	0.00	N	2	3750
3	20250507	33500	31900	35150	31550	447229	15022400975	00	0.00	N	2	2150
4	20250428	31350	33650	33900	30650	284416	9028785625	00	0.00	N	5	-2550
5	20250421	33900	31250	35700	31000	727564	24426740050	00	0.00	N	2	2700
6	20250414	31200	31750	34200	30600	768652	24896917200	00	0.00	N	2	600
7	20250407	30600	25750	31200	24500	712145	19742225875	00	0.00	N	2	3350
8	20250331	27250	28500	31300	26200	1169437	34448589425	00	0.00	N	5	-1750
9	20250324	29000	30300	33250	28150	1891536	57859670625	00	0.00	N	5	-1650
10	20250317	30650	37900	38950	29300	2604723	89986909975	00	0.00	N	5	-6850
11	20250310	37500	31250	39850	29150	7005690	252763905225	00	0.00	N	2	6750
12	20250304	30750	30250	34650	29800	1269638	40459234650	00	0.00	N	5	-700
13	20250224	31450	32500	35800	29950	1694951	55285865600	00	0.00	N	5	-1900
14	20250217	33350	38350	41550	32450	3155315	118083802900	00	0.00	N	5	-5300
15	20250210	38650	40150	41800	33150	4784907	179681596800	00	0.00	N	5	-1500
16	20250203	40150	38000	50900	36900	5843258	243563797200	00	0.00	N	2	1650
17	20250131	38500	31450	40400	31250	3187875	118731616750	00	0.00	N	2	7050
18	20250120	31450	26750	33650	25200	4338348	126755019800	00	0.00	N	2	4700
19	20250113	26750	21300	28100	20550	8267967	205937412600	00	0.00	N	2	5100
20	20250106	21650	17350	22450	15450	9948513	189853542010	00	0.00	N	2	4160
21	20241230	17490	12640	19850	12570	16474925	278767441830	00	0.00	N	2	4520
22	20241223	12970	10550	13400	10360	16316795	200795202680	00	0.00	N	2	2310
23	20241216	10660	9350	11370	9200	5029839	53282122500	00	0.00	N	2	1540
24	20241209	9120	8790	9440	8100	1566722	13904835830	00	0.00	N	2	60
25	20241202	9060	10420	11670	8600	4224456	44188839420	00	0.00	N	5	-1390
26	20241125	10450	10190	11980	10060	7442050	82087383940	00	0.00	N	2	290
27	20241118	10160	9620	12300	9420	22249198	247748053130	00	0.00	N	2	350
28	20241111	9810	8820	11440	8470	24498764	249400199140	00	0.00	N	2	1000
29	20241104	8810	6940	9410	6940	6374588	54092814570	00	0.00	N	2	1870
30	20241028	6940	7160	7500	6810	545476	3908586330	00	0.00	N	5	-250
31	20241021	7190	8080	8850	7160	1043052	8380493620	00	0.00	N	5	-1030
32	20241014	8220	9400	9460	8200	979572	8679271440	00	0.00	N	5	-1170
33	20241007	9390	9440	9870	9250	686842	6564673670	00	0.00	N	5	-30
34	20240930	9420	9860	10190	9240	848065	8224954150	00	0.00	N	5	-310
35	20240923	9730	11160	11460	9700	1878664	19648480500	00	0.00	N	5	-1390
36	20240919	11120	11520	12000	11110	1269949	14741731990	00	0.00	N	5	-310
37	20240909	11430	10300	12420	10200	5270158	60876499150	00	0.00	N	2	650
38	20240902	10780	10450	13960	10450	13008939	161192684230	00	0.00	N	2	330
39	20240826	10450	10350	11260	10000	2881413	30708642410	00	0.00	N	2	110
40	20240819	10340	12430	12910	10130	3187256	37216430430	00	0.00	N	5	-2100
41	20240812	12440	15200	15450	12440	8449575	116417824630	00	0.00	N	5	-2030
42	20240805	14470	11700	15400	10850	33871411	459346090740	00	0.00	N	2	2590
43	20240729	11880	10120	12620	9280	17261914	193782080720	00	0.00	N	2	1300
44	20240722	10580	9820	12640	8640	15412970	167479805030	00	0.00	N	2	640
45	20240715	9940	10990	11110	8440	7859690	79034332160	00	0.00	N	5	-860
46	20240708	10800	12100	12500	10520	7033858	81052403760	00	0.00	N	5	-1380
47	20240701	12180	15390	17430	12000	27154881	421002641680	00	0.00	N	5	-3670
48	20240627	15850	18000	21300	13780	73025441	1314409955110	00	0.00	N	2	15850