KissMeData/461300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	16720	15700	17380	15550	609542	10263927470	00	0.00	N	2	970
3	20250507	15750	15450	15850	15420	92872	1452735975	00	0.00	N	2	130
4	20250428	15620	16800	16860	15100	420021	6695305020	00	0.00	N	5	-700
5	20250421	16320	16120	16800	15200	459225	7315055585	00	0.00	N	2	430
6	20250414	15890	14700	17430	14220	3978260	64999868995	00	0.00	N	2	1410
7	20250407	14480	12900	14880	12740	778837	10767437985	00	0.00	N	2	1230
8	20250331	13250	13800	13880	12840	238000	3193886740	00	0.00	N	5	-600
9	20250324	13850	12860	13940	12750	299568	4026874610	00	0.00	N	2	1000
10	20250317	12850	13350	13750	12650	326598	4274128800	00	0.00	N	5	-350
11	20250310	13200	13240	15790	12650	890137	12737970565	00	0.00	N	2	100
12	20250304	13100	12700	13720	12460	88460	1149658820	00	0.00	N	2	200
13	20250224	12900	13880	14110	12830	148466	2009476980	00	0.00	N	5	-1040
14	20250217	13940	14050	14080	13410	188346	2587399390	00	0.00	N	5	-60
15	20250210	14000	12350	14140	12060	489609	6570690870	00	0.00	N	2	1630
16	20250203	12370	11060	12930	10670	927202	11140020680	00	0.00	N	2	1270
17	20250131	11100	11120	11290	10930	33026	365564820	00	0.00	N	5	-80
18	20250120	11180	11980	11990	11170	215177	2498202670	00	0.00	N	5	-810
19	20250113	11990	12390	12840	11970	213309	2640961070	00	0.00	N	5	-410
20	20250106	12400	12370	12560	12200	126688	1571426170	00	0.00	N	2	40
21	20241230	12360	11700	12890	11520	108100	1291100030	00	0.00	N	2	650
22	20241223	11710	12590	12780	11640	171835	2095454390	00	0.00	N	5	-890
23	20241216	12600	12690	13980	12250	569356	7465424320	00	0.00	N	2	250
24	20241209	12350	12220	12600	11300	391525	4693477730	00	0.00	N	5	-160
25	20241202	12510	12890	13600	12250	635073	8285577840	00	0.00	N	5	-340
26	20241125	12850	13160	14760	12620	897895	12146593500	00	0.00	N	5	-310
27	20241118	13160	13800	14460	12550	514876	6830055630	00	0.00	N	5	-990
28	20241111	14150	16400	16430	12700	565644	8346027280	00	0.00	N	5	-2000
29	20241104	16150	17230	19950	15630	3090784	55248678450	00	0.00	N	5	-360
30	20241028	16510	13250	16900	13100	1508437	23335796990	00	0.00	N	2	3410
31	20241021	13100	14470	14550	12810	507889	6810193320	00	0.00	N	5	-1490
32	20241014	14590	16100	16180	14300	727242	10911517480	00	0.00	N	5	-1510
33	20241007	16100	16500	17400	15880	841398	13859214180	00	0.00	N	5	-400
34	20240930	16500	17360	17530	16420	396990	6692293570	00	0.00	N	5	-1240
35	20240923	17740	18420	20000	17450	3193553	59768786200	00	0.00	N	5	-480
36	20240919	18220	18400	18700	17960	503698	9190334000	00	0.00	N	2	60
37	20240909	18160	17110	19570	16730	4499932	82825241250	00	0.00	N	2	650
38	20240902	17510	23550	25050	17510	10425868	232851170900	00	0.00	N	5	-4990
39	20240830	22500	29700	31700	22400	13197522	345060425050	00	0.00	N	2	22500