KissMeData/199430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	9320	8360	9790	8020	683343	6263988045	00	0.00	N	2	960
3	20250304	8360	8850	9580	8220	387387	3431870020	00	0.00	N	5	-830
4	20250224	9190	10150	10400	9110	571735	5626686170	00	0.00	N	5	-1280
5	20250217	10470	10890	12440	10370	2306390	26644580820	00	0.00	N	5	-240
6	20250210	10710	11800	13050	10360	3550438	42221315880	00	0.00	N	5	-700
7	20250203	11410	10220	12000	9820	4892218	54197956640	00	0.00	N	2	800
8	20250131	10610	9940	10810	9620	717496	7393673370	00	0.00	N	2	500
9	20250120	10110	10560	10600	9280	1833009	18284909430	00	0.00	N	5	-360
10	20250113	10470	10040	10950	9570	3343084	34724918260	00	0.00	N	2	550
11	20250106	9920	9250	11030	7960	19612488	195211125240	00	0.00	N	2	840
12	20241230	9080	6290	9340	6150	3877661	32815671700	00	0.00	N	2	2850
13	20241223	6230	6060	6950	6040	415453	2684778250	00	0.00	N	2	170
14	20241216	6060	6280	6550	6000	170022	1067052880	00	0.00	N	5	-210
15	20241209	6270	5750	6570	5350	233283	1389551580	00	0.00	N	2	220
16	20241202	6050	7010	7380	5880	361757	2376284280	00	0.00	N	5	-780
17	20241125	6830	7010	7550	6820	291929	2083100220	00	0.00	N	5	-170
18	20241118	7000	6980	7620	6920	221446	1592372150	00	0.00	N	5	-140
19	20241111	7140	7930	9120	6600	1265429	10433680800	00	0.00	N	5	-810
20	20241104	7950	7160	8590	7160	374812	2970086710	00	0.00	N	2	720
21	20241028	7230	7110	7530	7110	106176	773905720	00	0.00	N	2	80
22	20241021	7150	7930	8200	7110	157927	1203080960	00	0.00	N	5	-850
23	20241014	8000	8780	8780	7950	153299	1266113330	00	0.00	N	5	-520
24	20241007	8520	8640	9510	8520	296024	2692535400	00	0.00	N	5	-100
25	20240930	8620	9200	9430	8510	192696	1720295650	00	0.00	N	5	-710
26	20240923	9330	9030	11240	9030	3885785	39927563170	00	0.00	N	2	300
27	20240919	9030	9030	9340	8710	145257	1316729490	00	0.00	N	2	10
28	20240909	9020	7780	9780	7610	1582743	14223310750	00	0.00	N	2	1070
29	20240902	7950	8600	9790	7950	664839	6008684000	00	0.00	N	5	-500
30	20240826	8450	8290	8650	8060	224493	1869627040	00	0.00	N	2	160
31	20240819	8290	8850	9390	7980	465629	4017242360	00	0.00	N	5	-130
32	20240812	8420	8140	8500	8000	206896	1708203220	00	0.00	N	2	320
33	20240805	8100	8380	9200	6100	1464297	11968957170	00	0.00	N	5	-320
34	20240729	8420	9190	9700	8410	417118	3762317830	00	0.00	N	5	-510
35	20240722	8930	9510	9940	8900	719846	6738724830	00	0.00	N	5	-580
36	20240715	9510	10590	10690	9310	463148	4570412530	00	0.00	N	5	-1040
37	20240708	10550	10220	11360	10220	706915	7624166940	00	0.00	N	2	240
38	20240701	10310	10630	10880	10110	532489	5578924940	00	0.00	N	5	-290
39	20240624	10600	11500	12900	10540	2505008	29644140770	00	0.00	N	5	-840
40	20240617	11440	13040	13080	11420	953977	11601088560	00	0.00	N	5	-1670
41	20240610	13110	13580	13580	12350	1993276	25795049840	00	0.00	N	5	-480
42	20240603	13590	14350	18450	13590	5657432	90181363140	00	0.00	N	5	-710
43	20240527	14300	14700	16080	14020	434036	6505120560	00	0.00	N	5	-470
44	20240520	14770	15320	16600	14730	489386	7608050270	00	0.00	N	5	-620
45	20240513	15390	17600	17730	15300	479513	7871938590	00	0.00	N	5	-2080
46	20240507	17470	18620	18900	17010	860029	15314120730	00	0.00	N	5	-1050
47	20240429	18520	17740	19650	17600	1068790	20003926250	00	0.00	N	2	980
48	20240422	17540	17890	20450	17340	1767810	33331376830	00	0.00	N	5	-460
49	20240415	18000	21000	21500	17810	1266843	24775008510	00	0.00	N	5	-3600
50	20240408	21600	20850	22350	19530	2849199	59523654670	00	0.00	N	2	50
51	20240401	21550	25200	27000	21100	6915412	172349259200	00	0.00	N	5	-4450
52	20240325	26000	24700	27450	20500	11055188	270614122350	00	0.00	N	2	1400
53	20240318	24600	25400	27500	24100	7250818	187255257550	00	0.00	N	5	-1000
54	20240311	25600	25750	30550	22750	27380480	752707056300	00	0.00	N	5	-500
55	20240307	26100	37000	38300	22800	28810116	820142806500	00	0.00	N	2	26100