KissMeData/440290/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	1747	1770	1787	1712	148896	261050831	00	0.00	N	2	15
3	20250310	1732	1769	1788	1709	135989	236627965	00	0.00	N	5	-55
4	20250304	1787	1823	1824	1761	168650	301130927	00	0.00	N	5	-22
5	20250224	1809	1818	1889	1790	346075	636503827	00	0.00	N	5	-36
6	20250217	1845	1697	1876	1690	749823	1347163638	00	0.00	N	2	148
7	20250210	1697	1593	2000	1571	2488073	4441769612	00	0.00	N	2	140
8	20250203	1557	1564	1599	1546	202675	315305212	00	0.00	N	5	-13
9	20250131	1570	1566	1578	1549	15495	24192773	00	0.00	N	2	3
10	20250120	1567	1590	1597	1544	143906	224380030	00	0.00	N	5	-23
11	20250113	1590	1625	1625	1550	165083	261795898	00	0.00	N	5	-35
12	20250106	1625	1593	1650	1579	205001	330733562	00	0.00	N	2	42
13	20241230	1583	1598	1610	1554	97247	153201928	00	0.00	N	5	-16
14	20241223	1599	1642	1670	1555	201995	330505506	00	0.00	N	5	-43
15	20241216	1642	1650	1660	1615	203789	333394236	00	0.00	N	2	1
16	20241209	1641	1542	1675	1501	296149	470951584	00	0.00	N	2	61
17	20241202	1580	1663	1715	1537	490477	788109988	00	0.00	N	5	-92
18	20241125	1672	1714	1745	1610	163761	281042987	00	0.00	N	5	-42
19	20241118	1714	1641	1740	1601	533669	907758528	00	0.00	N	2	70
20	20241111	1644	1803	1824	1605	307529	523619039	00	0.00	N	5	-169
21	20241104	1813	1870	1877	1803	127378	234221396	00	0.00	N	5	-46
22	20241028	1859	1845	1893	1844	70033	130344831	00	0.00	N	2	14
23	20241021	1845	1936	2060	1790	420173	804006049	00	0.00	N	5	-91
24	20241014	1936	1970	1984	1930	160833	315071122	00	0.00	N	5	-24
25	20241007	1960	1970	1993	1949	115285	226546849	00	0.00	N	5	-10
26	20240930	1970	1995	2010	1926	87193	172574467	00	0.00	N	5	-25
27	20240923	1995	1971	2000	1950	181045	358341419	00	0.00	N	2	32
28	20240919	1963	1957	1970	1932	62520	121632971	00	0.00	N	2	7
29	20240909	1956	1956	2020	1920	145705	285778751	00	0.00	N	5	-3
30	20240902	1959	2055	2070	1951	207629	417276240	00	0.00	N	5	-96
31	20240826	2055	2140	2140	2005	217302	445660875	00	0.00	N	5	-55
32	20240819	2110	2150	2175	2060	254573	541927300	00	0.00	N	5	-45
33	20240812	2155	2100	2185	2100	187134	402603995	00	0.00	N	2	35
34	20240805	2120	2120	2200	1911	533457	1091686913	00	0.00	N	5	-60
35	20240729	2180	2275	2375	2170	1059272	2384609335	00	0.00	N	5	-15
36	20240722	2195	2385	2385	2110	404612	905076065	00	0.00	N	5	-190
37	20240715	2385	2470	2500	2360	263495	640382320	00	0.00	N	5	-100
38	20240708	2485	2460	2640	2420	505151	1272469250	00	0.00	N	2	40
39	20240701	2445	2415	2480	2400	222919	543333685	00	0.00	N	2	10
40	20240624	2435	2445	2495	2395	230417	561090020	00	0.00	N	5	-30
41	20240617	2465	2595	2600	2450	360276	910472380	00	0.00	N	5	-135
42	20240610	2600	2620	2670	2565	364167	952475190	00	0.00	N	5	-15
43	20240603	2615	2645	2750	2600	412288	1098585145	00	0.00	N	2	20
44	20240527	2595	2655	2695	2590	349426	919175505	00	0.00	N	5	-80
45	20240520	2675	2775	2780	2610	391115	1054071705	00	0.00	N	5	-105
46	20240513	2780	2795	2935	2725	616404	1736192740	00	0.00	N	5	-45
47	20240507	2825	2860	3145	2760	1930108	5770583665	00	0.00	N	5	-20
48	20240429	2845	2925	2990	2800	637713	1836754515	00	0.00	N	5	-50
49	20240422	2895	2690	3080	2515	3894275	11015927720	00	0.00	N	2	230
50	20240415	2665	2670	2720	2570	547954	1447457100	00	0.00	N	5	-65
51	20240408	2730	2930	2950	2720	599949	1689056080	00	0.00	N	5	-160
52	20240401	2890	2870	3180	2745	2044382	6015300285	00	0.00	N	2	15
53	20240325	2875	3025	3050	2850	960570	2801581240	00	0.00	N	5	-150
54	20240318	3025	3220	3220	2985	1037234	3204065565	00	0.00	N	5	-190
55	20240311	3215	3115	3350	3080	954831	3074402835	00	0.00	N	2	105
56	20240304	3110	3280	3315	3080	907820	2864244565	00	0.00	N	5	-180
57	20240226	3290	3255	3610	3190	2240912	7489870070	00	0.00	N	5	-35
58	20240219	3325	3660	3660	3310	1659553	5792503445	00	0.00	N	5	-285
59	20240213	3610	3835	3865	3550	2271237	8317370135	00	0.00	N	5	-225
60	20240205	3835	3980	4190	3830	3549131	14078307255	00	0.00	N	5	-105
61	20240129	3940	5470	5530	3700	19926645	87354321440	00	0.00	N	5	-1590
62	20240125	5530	10100	11400	5430	138356734	1228259608000	00	0.00	N	2	5530