KissMeData/126730/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	11350	11980	11980	11210	66632	765042860	00	0.00	N	5	-250
3	20250428	11600	12530	12530	11530	116288	1383339875	00	0.00	N	5	-780
4	20250421	12380	12390	12790	12080	283138	3491076190	00	0.00	N	5	-110
5	20250414	12490	10840	14070	10810	2524285	33206397455	00	0.00	N	2	1670
6	20250407	10820	10040	10820	9600	162503	1628267315	00	0.00	N	2	200
7	20250331	10620	10400	11300	10310	163407	1745188265	00	0.00	N	5	-220
8	20250324	10840	13400	14500	10780	1198877	15629031360	00	0.00	N	5	-2380
9	20250317	13220	12230	13470	12230	208103	2689923520	00	0.00	N	2	910
10	20250310	12310	12120	12800	11570	137751	1680937545	00	0.00	N	2	190
11	20250304	12120	12300	13210	11990	151086	1874409760	00	0.00	N	5	-150
12	20250224	12270	13170	14090	12200	443185	5896953330	00	0.00	N	5	-930
13	20250217	13200	13870	14120	12590	442328	5956621450	00	0.00	N	5	-670
14	20250210	13870	13890	14860	13380	1413334	20236861280	00	0.00	N	5	-60
15	20250203	13930	13100	14670	12400	2948930	40331153790	00	0.00	N	2	550
16	20250131	13380	13200	13750	13060	166945	2231479660	00	0.00	N	5	-210
17	20250120	13590	12950	16610	12580	7906989	121565331120	00	0.00	N	2	460
18	20250113	13130	12940	14200	11920	4032153	53571866910	00	0.00	N	5	-40
19	20250106	13170	10280	14880	10210	5547289	72875397770	00	0.00	N	2	2730
20	20241230	10440	9510	10660	9510	42718	436238400	00	0.00	N	2	720
21	20241223	9720	10000	10290	9650	76419	765328870	00	0.00	N	5	-420
22	20241216	10140	9720	10750	9700	138659	1401468180	00	0.00	N	2	440
23	20241209	9700	8500	9770	7950	172282	1538506840	00	0.00	N	2	970
24	20241202	8730	9210	9920	8400	187448	1718146550	00	0.00	N	5	-520
25	20241125	9250	9330	9800	9250	160631	1533882090	00	0.00	N	5	-70
26	20241118	9320	9380	9930	9030	166708	1571392730	00	0.00	N	5	-250
27	20241111	9570	11470	11560	9050	334587	3391825460	00	0.00	N	5	-1990
28	20241104	11560	11460	12480	11060	314606	3735036110	00	0.00	N	2	80
29	20241028	11480	12240	12450	11280	209776	2509085850	00	0.00	N	5	-800
30	20241021	12280	13180	14110	12070	621744	8059497710	00	0.00	N	5	-900
31	20241014	13180	14610	15450	13160	889608	12744560250	00	0.00	N	5	-1620
32	20241007	14800	13610	16660	13550	9814579	153698137300	00	0.00	N	2	1190
33	20240930	13610	15080	15390	13520	1035588	14863931480	00	0.00	N	5	-1900
34	20240923	15510	11780	17490	11670	16516814	252898390200	00	0.00	N	2	4480
35	20240919	11030	11160	12630	10610	774561	9257744120	00	0.00	N	5	-130
36	20240909	11160	10820	11380	10700	113942	1253857860	00	0.00	N	2	160
37	20240902	11000	11660	12900	11000	407529	4887983370	00	0.00	N	5	-560
38	20240826	11560	11860	11900	11140	95134	1085781940	00	0.00	N	5	-100
39	20240819	11660	11600	12000	11150	118357	1368726080	00	0.00	N	2	180
40	20240812	11480	10720	12490	10720	563861	6621477110	00	0.00	N	2	760
41	20240805	10720	11910	11980	9900	277985	2945014450	00	0.00	N	5	-1500
42	20240729	12220	12290	12970	12020	131811	1632291110	00	0.00	N	5	-120
43	20240722	12340	12820	13900	12260	218395	2827024020	00	0.00	N	5	-460
44	20240715	12800	13510	13930	12510	194306	2560287860	00	0.00	N	5	-780
45	20240708	13580	14080	14390	13110	152833	2127167140	00	0.00	N	5	-500
46	20240701	14080	15450	15700	13950	253348	3691899610	00	0.00	N	5	-1360
47	20240624	15440	16620	16740	15300	238810	3756984500	00	0.00	N	5	-1320
48	20240617	16760	17720	17950	16500	357584	6107157720	00	0.00	N	5	-820
49	20240610	17580	16850	20300	16640	1844905	33888473860	00	0.00	N	2	940
50	20240603	16640	17100	17710	16300	352285	5972165740	00	0.00	N	5	-200
51	20240527	16840	18440	22200	16770	3745741	75605626750	00	0.00	N	5	-1510
52	20240520	18350	22050	22600	18070	948882	18548895780	00	0.00	N	5	-3650
53	20240513	22000	22900	23400	21700	1279503	28692596600	00	0.00	N	5	-900
54	20240507	22900	33000	33800	22700	13015579	373421061600	00	0.00	N	2	22900