KissMeData/437730/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	14140	13010	15460	13000	23396801	342058405835	00	0.00	N	2	1160
3	20250224	12980	12480	15060	11320	31863072	449161607860	00	0.00	N	2	180
4	20250217	12800	13170	14930	12510	9658195	133810104490	00	0.00	N	5	-200
5	20250210	13000	13300	15750	12930	15676620	222948984900	00	0.00	N	5	-170
6	20250203	13170	12220	13850	10600	30754534	388513978410	00	0.00	N	2	800
7	20250131	12370	10970	13150	10810	10092223	124973160850	00	0.00	N	2	1220
8	20250120	11150	9740	11930	9500	25435742	275038843260	00	0.00	N	2	1550
9	20250113	9600	10490	11080	9500	9808011	101261594590	00	0.00	N	5	-810
10	20250106	10410	9500	11250	8630	27671717	282532358180	00	0.00	N	2	1040
11	20241230	9370	9320	10910	9050	21528363	213615492050	00	0.00	N	2	360
12	20241223	9010	6020	9640	6020	30436894	260245329190	00	0.00	N	2	2950
13	20241216	6060	6660	6750	5990	656591	4222600910	00	0.00	N	5	-440
14	20241209	6500	6670	6700	5960	1384242	8724655150	00	0.00	N	5	-300
15	20241202	6800	6890	8700	6510	18250646	147149942370	00	0.00	N	5	-90
16	20241125	6890	6930	7350	6550	1597175	11132976410	00	0.00	N	5	-40
17	20241118	6930	7070	7780	6720	3305226	24417890940	00	0.00	N	5	-190
18	20241111	7120	10380	10380	6520	3715476	30834166970	00	0.00	N	5	-4130
19	20241104	11250	10550	13900	10310	23568125	286177501470	00	0.00	N	2	1050
20	20241028	10200	7420	10200	7420	3664518	36006670660	00	0.00	N	2	2720
21	20241021	7480	8450	8490	7280	244376	1922544020	00	0.00	N	5	-970
22	20241014	8450	8556	9730	8190	1691053	14745894120	00	0.00	N	5	-39
23	20241007	8489	8489	8673	8372	912970	7799489450	00	0.00	N	2	100
24	20240930	8389	8005	9507	7755	4085112	35719591750	00	0.00	N	2	450
25	20240923	7939	7338	8206	7222	782011	6114389000	00	0.00	N	2	551
26	20240919	7388	7388	7622	7222	71946	531419950	00	0.00	N	3	0
27	20240909	7388	7088	7538	6905	352908	2561585950	00	0.00	N	2	267
28	20240902	7121	7922	8005	6888	461076	3505456950	00	0.00	N	5	-751
29	20240826	7872	7388	7989	7138	378803	2875320450	00	0.00	N	2	500
30	20240819	7372	7472	7872	7305	319670	2388492650	00	0.00	N	5	-150
31	20240812	7522	7105	8106	6988	962761	7355097300	00	0.00	N	2	601
32	20240805	6921	6788	6971	5987	758836	4929506250	00	0.00	N	5	-67
33	20240729	6988	7972	8005	6938	575174	4236775000	00	0.00	N	5	-984
34	20240722	7972	8322	8639	7588	895577	7269473350	00	0.00	N	5	-384
35	20240715	8356	8189	8639	7455	1408188	11376582200	00	0.00	N	2	167
36	20240708	8189	8089	8539	8039	415705	3419760550	00	0.00	N	2	134
37	20240701	8055	8673	8706	8022	602590	4986322650	00	0.00	N	5	-601
38	20240624	8656	8439	9023	8272	817956	7026849450	00	0.00	N	2	300
39	20240617	8356	9373	9840	8339	1518775	13684293400	00	0.00	N	5	-1050
40	20240610	9406	9873	10240	9340	1257989	12264594230	00	0.00	N	5	-501
41	20240603	9907	9757	10090	9640	525166	5144895950	00	0.00	N	2	184
42	20240527	9723	10274	10607	9640	835705	8433410550	00	0.00	N	5	-551
43	20240520	10274	11341	11708	10240	2695944	29442776800	00	0.00	N	5	-884
44	20240513	11158	10908	11525	10641	1840437	20194404050	00	0.00	N	2	334
45	20240507	10824	10557	11008	10107	1063547	11271890250	00	0.00	N	2	217
46	20240429	10607	11041	11108	10557	1197519	12928089800	00	0.00	N	5	-567
47	20240422	11174	10457	12159	10457	3685900	41292463500	00	0.00	N	2	200
48	20240415	10974	11675	11842	10908	1265856	14330035550	00	0.00	N	5	-918
49	20240408	11892	12959	13993	11625	2247118	28929460750	00	0.00	N	5	-884
50	20240401	12776	14644	16195	12776	7333893	109081771800	00	0.00	N	5	-2001
51	20240325	14777	16979	17479	14594	12598874	200950584100	00	0.00	N	5	-2369
52	20240321	17146	22349	23150	14944	48897273	882457077250	00	0.00	N	3	0