KissMeData/461030/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	10160	10100	10380	9520	399023	4022423275	00	0.00	N	5	-140
3	20250304	10300	10650	11100	10000	315703	3336436600	00	0.00	N	5	-290
4	20250224	10590	11950	11960	10530	552755	6279576340	00	0.00	N	5	-1560
5	20250217	12150	11880	13130	11600	1216856	15098823440	00	0.00	N	2	130
6	20250210	12020	13140	14430	11900	2884654	38257099840	00	0.00	N	5	-1070
7	20250203	13090	9800	14200	9360	6165185	74397752730	00	0.00	N	2	3120
8	20250131	9970	10300	10300	9960	92375	926333330	00	0.00	N	5	-310
9	20250120	10280	10340	10670	10150	364338	3776303910	00	0.00	N	5	-100
10	20250113	10380	11500	11690	10220	491310	5264171770	00	0.00	N	5	-1310
11	20250106	11690	11500	12090	11190	486184	5658199690	00	0.00	N	2	300
12	20241230	11390	9880	11400	9880	223379	2417139590	00	0.00	N	2	1380
13	20241223	10010	10620	11390	9900	283814	3014423170	00	0.00	N	5	-690
14	20241216	10700	11640	12100	10700	495547	5698137720	00	0.00	N	5	-750
15	20241209	11450	9890	11740	8910	930972	9509408280	00	0.00	N	2	1090
16	20241202	10360	11670	11870	9720	774501	8316603230	00	0.00	N	5	-1310
17	20241125	11670	10300	12900	10300	1125562	13147349760	00	0.00	N	2	1360
18	20241118	10310	11730	12130	10170	703603	7815230580	00	0.00	N	5	-1420
19	20241111	11730	14100	14180	11390	952882	12139214850	00	0.00	N	5	-2390
20	20241104	14120	13810	15230	13700	665730	9647161930	00	0.00	N	2	180
21	20241028	13940	14360	16150	13700	1418761	21324276120	00	0.00	N	5	-270
22	20241021	14210	16450	16600	14190	1374324	21296100320	00	0.00	N	5	-2300
23	20241014	16510	18560	18790	16080	2091930	36148734970	00	0.00	N	5	-1700
24	20241007	18210	17510	19370	17040	2666901	49162756910	00	0.00	N	2	740
25	20240930	17470	17010	17850	16750	899236	15564649240	00	0.00	N	2	320
26	20240923	17150	19410	21000	17000	3804743	73796635160	00	0.00	N	5	-2320
27	20240919	19470	17080	20250	16850	4876804	93650601490	00	0.00	N	2	2390
28	20240909	17080	16150	19420	16150	4427939	79946300690	00	0.00	N	2	260
29	20240902	16820	21900	22000	15810	4171555	79222056190	00	0.00	N	5	-4630
30	20240826	21450	20350	23500	19750	13291066	288638860390	00	0.00	N	2	1650
31	20240819	19800	18250	23400	17720	19281926	391135775380	00	0.00	N	2	1550
32	20240812	18250	21200	21750	18100	11690914	236444195110	00	0.00	N	5	-1900
33	20240805	20150	15210	20150	12600	12500936	221322231760	00	0.00	N	2	4380
34	20240729	15770	17470	18350	15120	6323990	106311512110	00	0.00	N	5	-2530
35	20240722	18300	14190	18950	13850	19938024	327380104600	00	0.00	N	2	4050
36	20240715	14250	9930	14800	9640	24173382	307352045660	00	0.00	N	2	4140
37	20240708	10110	9090	10290	8430	6110108	56745163620	00	0.00	N	2	1080
38	20240701	9030	10270	10880	8710	2217021	19737253770	00	0.00	N	5	-1230
39	20240624	10260	11420	11420	10100	564785	6022462940	00	0.00	N	5	-980
40	20240617	11240	11790	11990	11120	880309	10024907830	00	0.00	N	5	-480
41	20240610	11720	12700	12780	11650	923399	11203270470	00	0.00	N	5	-830
42	20240603	12550	13500	14700	12420	2463682	33352596060	00	0.00	N	5	-620
43	20240527	13170	12590	14900	12190	4569923	62522939150	00	0.00	N	2	790
44	20240520	12380	12910	14670	11610	5544994	73977305190	00	0.00	N	5	-520
45	20240513	12900	12980	15330	12760	3971125	56108266040	00	0.00	N	5	-340
46	20240507	13240	15300	15720	13130	1571140	22256871850	00	0.00	N	5	-2020
47	20240429	15260	18330	20300	15230	8076853	150020301010	00	0.00	N	5	-2510
48	20240422	17770	17570	21200	17510	12892204	251281152710	00	0.00	N	2	370
49	20240415	17400	19960	22050	16000	13972318	270397097510	00	0.00	N	5	-3300
50	20240408	20700	27250	27750	20200	7258215	163713310450	00	0.00	N	5	-6850
51	20240403	27550	28550	40550	27050	45277242	1573726941700	00	0.00	N	2	27550