KissMeData/199550/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	10350	9860	11190	9200	20738804	216120554145	00	0.00	N	2	390
3	20250310	9960	8790	11090	7990	18133863	183516279745	00	0.00	N	2	1170
4	20250304	8790	9110	10120	8690	13384144	126292144925	00	0.00	N	5	-160
5	20250224	8950	7240	10920	7130	20223008	189547242630	00	0.00	N	2	1660
6	20250217	7290	7900	8100	7180	2216373	17032190110	00	0.00	N	5	-820
7	20250210	8110	6290	10120	6010	16444212	147407192900	00	0.00	N	2	1810
8	20250203	6300	6360	6550	5770	316696	1966271220	00	0.00	N	5	-20
9	20250131	6320	6410	6600	6250	37343	236631040	00	0.00	N	5	-110
10	20250120	6430	6020	6620	5800	235787	1457392600	00	0.00	N	2	330
11	20250113	6100	6080	6300	5750	129045	782839240	00	0.00	N	5	-40
12	20250106	6140	5770	6490	5620	534119	3278057280	00	0.00	N	2	340
13	20241230	5800	5260	5800	5140	94057	527189510	00	0.00	N	2	560
14	20241223	5240	5210	5640	5070	103405	558243620	00	0.00	N	2	30
15	20241216	5210	5500	5690	5070	239930	1295748750	00	0.00	N	5	-220
16	20241209	5430	4880	5480	4660	260813	1316240170	00	0.00	N	2	290
17	20241202	5140	5510	7080	4750	4182611	26730355300	00	0.00	N	5	-460
18	20241125	5600	5550	5830	5400	183707	1028017300	00	0.00	N	2	50
19	20241118	5550	5450	5850	5300	166599	924349170	00	0.00	N	2	50
20	20241111	5500	6310	6520	5300	271904	1554956180	00	0.00	N	5	-950
21	20241104	6450	6340	6550	6190	146101	934860370	00	0.00	N	2	110
22	20241028	6340	6750	6820	6040	352148	2207299950	00	0.00	N	5	-440
23	20241021	6780	7100	7150	6710	148992	1027484140	00	0.00	N	5	-340
24	20241014	7120	7130	7310	7000	129136	920616650	00	0.00	N	2	120
25	20241007	7000	8000	8000	6920	274072	2025724670	00	0.00	N	5	-820
26	20240930	7820	8380	8380	7620	76425	601542600	00	0.00	N	5	-470
27	20240923	8290	7790	8370	7640	201142	1602515320	00	0.00	N	2	500
28	20240919	7790	7810	8000	7700	50696	397016500	00	0.00	N	5	-10
29	20240909	7800	7490	7850	7400	107639	827322680	00	0.00	N	2	150
30	20240902	7650	8490	8810	7610	322903	2663527110	00	0.00	N	5	-910
31	20240826	8560	8100	8890	7800	556210	4687094630	00	0.00	N	2	580
32	20240819	7980	8650	8760	7840	310466	2547237810	00	0.00	N	5	-750
33	20240812	8730	8480	9170	8480	256770	2264002360	00	0.00	N	2	220
34	20240805	8510	8500	8620	7200	501091	3988986420	00	0.00	N	5	-190
35	20240729	8700	9490	10430	8650	904755	8505915660	00	0.00	N	5	-790
36	20240722	9490	10480	11180	9350	1374466	14346147560	00	0.00	N	5	-860
37	20240715	10350	10150	10870	9840	898123	9262572130	00	0.00	N	2	200
38	20240708	10150	9690	11000	9340	1332785	13786838520	00	0.00	N	2	590
39	20240701	9560	10230	10880	8960	1846981	18502622380	00	0.00	N	5	-690
40	20240624	10250	8970	11440	8490	10667865	113093276100	00	0.00	N	2	1240
41	20240617	9010	9750	9750	8650	316581	2888559800	00	0.00	N	5	-580
42	20240610	9590	9450	10200	9270	880976	8601420420	00	0.00	N	2	190
43	20240603	9400	9550	10000	9200	914406	8707783130	00	0.00	N	5	-230
44	20240527	9630	8540	10550	8250	4137290	40891278030	00	0.00	N	2	1070
45	20240520	8560	9650	9670	8560	462794	4186653770	00	0.00	N	5	-1050
46	20240513	9610	10000	10200	9450	622552	6100948180	00	0.00	N	5	-310
47	20240507	9920	10330	10590	9870	1657453	16990918440	00	0.00	N	5	-100
48	20240429	10020	8960	11000	8950	7374345	76203601940	00	0.00	N	2	1040
49	20240422	8980	8210	9620	8070	1642740	14902540000	00	0.00	N	2	840
50	20240415	8140	8210	8590	7760	532354	4318743710	00	0.00	N	5	-230
51	20240408	8370	9150	9150	8300	353750	3029419950	00	0.00	N	5	-510
52	20240401	8880	9910	10180	8720	732526	6903426190	00	0.00	N	5	-970
53	20240325	9850	10250	10850	9840	1135254	11639006860	00	0.00	N	5	-330
54	20240318	10180	10450	10680	10050	1104395	11380757450	00	0.00	N	5	-360
55	20240311	10540	11010	11600	10440	4421849	48743780960	00	0.00	N	5	-720
56	20240304	11260	12740	14190	11110	24295722	313187264240	00	0.00	N	5	-1780
57	20240226	13040	9650	13490	9650	30479745	367067163320	00	0.00	N	2	3230
58	20240219	9810	12150	12610	9800	2834956	31591126950	00	0.00	N	5	-2150
59	20240213	11960	13750	13950	11900	5009059	63995796390	00	0.00	N	5	-1860
60	20240205	13820	14500	17540	13430	18740066	291154457350	00	0.00	N	5	-280
61	20240201	14100	18000	20350	13620	7308426	117126490180	00	0.00	N	2	14100