KissMeData/462350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	19490	19730	20450	18990	267653	5263214840	00	0.00	N	5	-460
3	20250217	19950	21150	22200	19680	634072	13280562410	00	0.00	N	5	-1400
4	20250210	21350	20200	22600	19560	1103959	23458621300	00	0.00	N	2	1300
5	20250203	20050	20900	21850	20000	843212	17667910150	00	0.00	N	5	-1550
6	20250131	21600	21400	21750	20500	158440	3342876000	00	0.00	N	2	700
7	20250120	20900	19850	21550	19000	916620	18787500920	00	0.00	N	2	1050
8	20250113	19850	19200	20300	18910	418983	8204575280	00	0.00	N	2	650
9	20250106	19200	18660	19800	18240	408426	7806842150	00	0.00	N	2	540
10	20241230	18660	16110	19010	16110	284695	5112181790	00	0.00	N	2	2270
11	20241223	16390	16140	18860	16140	764503	13306113520	00	0.00	N	2	450
12	20241216	15940	17170	17490	15850	594324	9940076540	00	0.00	N	5	-2680
13	20241209	18620	17000	18650	15830	501136	8483690560	00	0.00	N	2	1020
14	20241202	17600	20600	20700	16700	555616	10361771450	00	0.00	N	5	-2600
15	20241125	20200	18700	21200	18700	510848	10396526200	00	0.00	N	2	1540
16	20241118	18660	24100	24500	18570	1559298	32665481550	00	0.00	N	5	-4940
17	20241111	23600	24650	26000	21100	2581545	60916884800	00	0.00	N	5	-1050
18	20241104	24650	21950	25150	20450	3227166	74814278150	00	0.00	N	2	3050
19	20241028	21600	18620	22000	18510	1091874	22384669830	00	0.00	N	2	2990
20	20241021	18610	20000	21050	17690	446475	8363397370	00	0.00	N	5	-1740
21	20241014	20350	20500	21450	19650	928232	19129314270	00	0.00	N	2	600
22	20241007	19750	16420	20200	16420	1112554	21171301540	00	0.00	N	2	3330
23	20240930	16420	17870	18800	16260	430352	7476694760	00	0.00	N	5	-1480
24	20240923	17900	16160	18760	15700	610867	10518139850	00	0.00	N	2	1770
25	20240919	16130	16810	16910	16050	147383	2401931320	00	0.00	N	5	-600
26	20240909	16730	16380	18880	15920	869936	14996035320	00	0.00	N	2	120
27	20240902	16610	20050	20600	16450	412320	7603081180	00	0.00	N	5	-3260
28	20240826	19870	21250	22600	19680	386862	8110056900	00	0.00	N	5	-1780
29	20240819	21650	19450	22400	18660	1288495	26446275640	00	0.00	N	2	2340
30	20240812	19310	17180	19700	17180	1150529	21551356290	00	0.00	N	2	2290
31	20240805	17020	19090	19090	15700	625994	10741864410	00	0.00	N	5	-2330
32	20240729	19350	24750	25000	19200	901287	19011484900	00	0.00	N	5	-5400
33	20240722	24750	26400	26650	23600	455915	11453705950	00	0.00	N	5	-2000
34	20240715	26750	29200	29300	25400	832026	22757191600	00	0.00	N	5	-2450
35	20240708	29200	29900	30950	28450	1872435	55359820200	00	0.00	N	5	-700
36	20240702	29900	43900	46050	29900	14143712	540292083000	00	0.00	N	2	29900