KissMeData/475150/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	14220	14020	14650	12900	854515	11792140130	00	0.00	N	5	-320
3	20250331	14540	12880	14600	12500	1047018	14424031735	00	0.00	N	2	1400
4	20250324	13140	13850	14690	13080	964007	13395192370	00	0.00	N	5	-810
5	20250317	13950	14860	14980	13950	1018575	14733071305	00	0.00	N	5	-930
6	20250310	14880	14610	14960	13810	1197201	17405493470	00	0.00	N	2	220
7	20250304	14660	14600	15480	14110	1350744	20099570355	00	0.00	N	5	-210
8	20250224	14870	14700	16400	14400	4828324	75072582270	00	0.00	N	5	-10
9	20250217	14880	14900	16030	14210	7239610	110141051610	00	0.00	N	2	350
10	20250210	14530	11790	15450	11500	12989594	180826660880	00	0.00	N	2	2700
11	20250203	11830	12070	12300	11590	1153100	13689820590	00	0.00	N	5	-590
12	20250131	12420	12460	12610	12330	152255	1896205930	00	0.00	N	5	-250
13	20250120	12670	13310	13760	12640	1223033	16089178570	00	0.00	N	5	-600
14	20250113	13270	13100	13900	12540	1472667	19336035480	00	0.00	N	5	-50
15	20250106	13320	12870	14150	12710	1751846	23234691560	00	0.00	N	2	480
16	20241230	12840	11630	12990	11620	543899	6778483610	00	0.00	N	2	1010
17	20241223	11830	12860	12960	11780	637699	7904766780	00	0.00	N	5	-920
18	20241216	12750	13900	14070	12710	875205	11696290280	00	0.00	N	5	-660
19	20241209	13410	12100	13510	11650	1416727	17742449000	00	0.00	N	2	910
20	20241202	12500	13110	14740	12220	2534186	34152510510	00	0.00	N	5	-610
21	20241125	13110	13700	14340	13110	1246456	17136556090	00	0.00	N	5	-460
22	20241118	13570	14010	15980	13440	5344713	77900286570	00	0.00	N	2	750
23	20241111	12820	15070	15120	12310	1979361	26722181780	00	0.00	N	5	-1850
24	20241104	14670	15840	16990	14220	4431972	70073617690	00	0.00	N	5	-880
25	20241028	15550	14940	17400	14940	5530511	90456449250	00	0.00	N	2	610
26	20241021	14940	16000	16180	14900	1717587	26526466590	00	0.00	N	5	-1060
27	20241014	16000	16570	17950	15880	1966532	33358251280	00	0.00	N	5	-570
28	20241007	16570	17270	17400	16550	1458081	24894705620	00	0.00	N	5	-690
29	20240930	17260	17900	19480	17150	3778763	68301084360	00	0.00	N	5	-800
30	20240923	18060	18560	19250	17990	5670665	105352302100	00	0.00	N	5	-500
31	20240919	18560	19210	19990	18400	4457549	85335266130	00	0.00	N	5	-480
32	20240909	19040	14010	20850	13810	19675067	368470308830	00	0.00	N	2	4690
33	20240902	14350	16760	17100	14350	1470541	23108800070	00	0.00	N	5	-2400
34	20240826	16750	17630	18190	16280	1321445	22715321630	00	0.00	N	5	-730
35	20240819	17480	18150	19700	17050	2811800	50516733630	00	0.00	N	2	21
36	20240812	17459	15709	18043	14809	6120577	103204565130	00	0.00	N	2	1825
37	20240805	15634	13109	17001	10667	9873196	143008856780	00	0.00	N	2	2058
38	20240729	13576	14776	15226	13526	2235781	32320707240	00	0.00	N	5	-1200
39	20240722	14776	17043	17043	14734	3282918	51430588160	00	0.00	N	5	-2183
40	20240715	16959	18918	19543	16151	6155559	108732129860	00	0.00	N	5	-2167
41	20240708	19126	16618	21002	16334	21399962	410665819690	00	0.00	N	2	2608
42	20240701	16518	17001	17585	14901	11189458	182751365420	00	0.00	N	5	-983
43	20240624	17501	18585	18626	16959	3669938	64209980200	00	0.00	N	5	-1417
44	20240617	18918	18460	20001	17835	7737492	147427879300	00	0.00	N	2	167
45	20240610	18751	20001	21127	18501	7517038	149287195750	00	0.00	N	5	-1292
46	20240603	20043	21668	22335	19293	12738774	263393127550	00	0.00	N	5	-1875
47	20240527	21918	25127	25794	21710	37489645	878647501650	00	0.00	N	5	-1709
48	20240520	23627	18376	27585	17376	60669027	1417465718238	00	0.00	N	2	4542
49	20240513	19085	14476	21668	14026	37706477	719054102640	00	0.00	N	2	4784
50	20240507	14301	15284	16034	13876	4401802	65679806750	00	0.00	N	5	-742
51	20240429	15043	17126	17710	14818	4783878	78103542730	00	0.00	N	5	-2291
52	20240422	17334	19793	22085	16959	13068890	255986158850	00	0.00	N	5	-2459
53	20240415	19793	16334	20251	16051	12829560	234200257170	00	0.00	N	2	2834
54	20240408	16959	21252	22043	16001	17568602	323615113620	00	0.00	N	5	-5126
55	20240401	22085	12967	24335	12509	101060204	1905093033010	00	0.00	N	2	11384
56	20240329	10701	8234	10701	8234	541423	5663564040	00	0.00	N	3	0