KissMeData/105760/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	5850	5660	6080	5510	245806	1418070910	00	0.00	N	2	220
3	20250203	5630	5580	5710	5350	144311	798921730	00	0.00	N	2	60
4	20250131	5570	5550	5630	5530	29926	166607000	00	0.00	N	5	-60
5	20250120	5630	5930	6000	5610	172962	999616550	00	0.00	N	5	-290
6	20250113	5920	6030	6090	5890	100249	597442080	00	0.00	N	5	-110
7	20250106	6030	6060	6200	6010	107135	653739360	00	0.00	N	2	20
8	20241230	6010	5770	6110	5770	45691	272382570	00	0.00	N	2	190
9	20241223	5820	5950	6090	5670	84199	499206460	00	0.00	N	5	-100
10	20241216	5920	6320	6350	5890	181492	1120917680	00	0.00	N	5	-290
11	20241209	6210	5610	6400	5350	540686	3164218040	00	0.00	N	2	430
12	20241202	5780	6380	6480	5670	269505	1626404160	00	0.00	N	5	-600
13	20241125	6380	6190	7080	6190	402623	2676803330	00	0.00	N	2	210
14	20241118	6170	6070	6460	6070	200443	1255248910	00	0.00	N	2	110
15	20241111	6060	7090	7090	5750	466825	2906545460	00	0.00	N	5	-880
16	20241104	6940	6620	7180	6580	367371	2541059950	00	0.00	N	2	390
17	20241028	6550	6350	6830	6350	159909	1048495110	00	0.00	N	2	140
18	20241021	6410	6870	7020	6380	242757	1611875980	00	0.00	N	5	-460
19	20241014	6870	7170	7650	6870	312984	2244858520	00	0.00	N	5	-190
20	20241007	7060	7140	7490	7040	134815	978170730	00	0.00	N	5	-70
21	20240930	7130	7660	7700	7080	134951	985596380	00	0.00	N	5	-530
22	20240923	7660	6980	7880	6940	501182	3760346610	00	0.00	N	2	680
23	20240919	6980	7060	7250	6730	169599	1183443220	00	0.00	N	5	-20
24	20240909	7000	6870	7320	6750	304720	2128528510	00	0.00	N	2	20
25	20240902	6980	7400	8140	6830	901984	6779238630	00	0.00	N	5	-340
26	20240826	7320	7410	7900	7010	403423	2990221970	00	0.00	N	5	-70
27	20240819	7390	7600	7770	7210	230755	1718754070	00	0.00	N	5	-210
28	20240812	7600	7220	7770	7150	297249	2232664320	00	0.00	N	2	380
29	20240805	7220	8000	8000	6350	676153	4777063830	00	0.00	N	5	-830
30	20240729	8050	8670	9250	8030	710625	5894093632	00	0.00	N	5	-620
31	20240722	8670	8870	9010	8230	346540	2964641050	00	0.00	N	5	-220
32	20240715	8890	9650	9800	8800	451596	4173720700	00	0.00	N	5	-670
33	20240708	9560	9700	9810	9390	274695	2635425150	00	0.00	N	5	-70
34	20240701	9630	9780	10000	9320	916859	8336956680	00	0.00	N	5	-200
35	20240624	9830	9950	10080	9490	330691	3212064900	00	0.00	N	5	-110
36	20240617	9940	10500	11450	9910	1397713	14986480950	00	0.00	N	5	-500
37	20240610	10440	10280	10690	10070	320270	3325952440	00	0.00	N	2	140
38	20240603	10300	10100	10930	10010	324987	3399254630	00	0.00	N	2	210
39	20240527	10090	10200	10590	9790	509413	5192415730	00	0.00	N	5	-70
40	20240520	10160	11470	11470	10130	501330	5325803300	00	0.00	N	5	-1170
41	20240513	11330	11400	11880	11280	385225	4460706110	00	0.00	N	5	-20
42	20240507	11350	11910	11920	11280	546110	6321740330	00	0.00	N	5	-470
43	20240429	11820	11350	12330	11240	1334286	15736455380	00	0.00	N	2	440
44	20240422	11380	10860	12570	10780	2284490	27099583720	00	0.00	N	2	530
45	20240415	10850	11150	11380	10310	510495	5534357940	00	0.00	N	5	-350
46	20240408	11200	11690	12330	11060	651784	7605796000	00	0.00	N	5	-460
47	20240401	11660	13290	13770	11420	926286	11636454870	00	0.00	N	5	-1630
48	20240325	13290	13820	13980	12510	2145218	27279938684	00	0.00	N	5	-500
49	20240318	13790	14040	14770	13590	867216	12253304840	00	0.00	N	5	-210
50	20240311	14000	14350	15000	13760	1243723	17813444010	00	0.00	N	5	-400
51	20240304	14400	16010	16270	14330	2325488	35211649745	00	0.00	N	5	-1600
52	20240226	16000	18760	18920	15600	1283144	21513895130	00	0.00	N	5	-2790
53	20240219	18790	20350	20950	18700	1753997	35153548890	00	0.00	N	5	-1210
54	20240213	20000	20550	22150	19910	2105255	43444700110	00	0.00	N	5	-1550
55	20240205	21550	22500	27150	21500	9110160	224093312050	00	0.00	N	5	-1700
56	20240129	23250	47550	56300	20500	42063163	1464874189300	00	0.00	N	2	23250