KissMeData/453450/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	15460	15610	16780	15310	215360	3433902830	00	0.00	N	5	-110
3	20250310	15570	15640	16100	14830	129966	2026053460	00	0.00	N	5	-230
4	20250304	15800	16500	16840	15800	131881	2139800555	00	0.00	N	5	-1020
5	20250224	16820	17400	18600	16700	362178	6414897750	00	0.00	N	5	-580
6	20250217	17400	16980	17900	16660	264895	4602602480	00	0.00	N	2	420
7	20250210	16980	16520	17530	16210	326412	5488948740	00	0.00	N	2	180
8	20250203	16800	16210	18050	15550	354369	5984229720	00	0.00	N	2	90
9	20250131	16710	17290	17290	16690	47257	797385040	00	0.00	N	5	-580
10	20250120	17290	18630	18760	16800	375002	6733042280	00	0.00	N	5	-1070
11	20250113	18360	18120	20050	17400	711645	13259189590	00	0.00	N	2	340
12	20250106	18020	17820	18830	17010	319697	5706893790	00	0.00	N	2	390
13	20241230	17630	16000	17800	15880	145399	2494583250	00	0.00	N	2	1480
14	20241223	16150	16230	17530	16010	217231	3665265820	00	0.00	N	2	190
15	20241216	15960	16640	17430	15880	219048	3644055160	00	0.00	N	5	-530
16	20241209	16490	14900	16670	13640	395004	5941535940	00	0.00	N	2	1470
17	20241202	15020	16620	17150	14460	392201	6225117450	00	0.00	N	5	-1580
18	20241125	16600	16600	18270	16600	365770	6375367100	00	0.00	N	3	0
19	20241118	16600	17300	18280	16550	422254	7273973350	00	0.00	N	5	-570
20	20241111	17170	19600	20650	16760	969521	18500635090	00	0.00	N	5	-1980
21	20241104	19150	17700	19410	17450	516240	9638990740	00	0.00	N	2	1620
22	20241028	17530	19280	19840	17530	463400	8660494840	00	0.00	N	5	-1830
23	20241021	19360	21050	21750	19360	663054	13598810130	00	0.00	N	5	-1590
24	20241014	20950	24000	24050	20850	720155	16235901850	00	0.00	N	5	-3200
25	20241007	24150	22950	25300	22200	1033516	24947509550	00	0.00	N	2	1850
26	20240930	22300	23950	24100	22250	293859	6753498850	00	0.00	N	5	-1650
27	20240923	23950	26300	26700	23950	1216680	31036029050	00	0.00	N	5	-1600
28	20240919	25550	24850	25700	24050	745451	18876039400	00	0.00	N	2	550
29	20240909	25000	23200	27300	22700	3743693	95398757400	00	0.00	N	2	800
30	20240902	24200	31500	34200	24200	6713875	203324135250	00	0.00	N	5	-7200
31	20240826	31400	30950	32550	29200	3889545	120662904800	00	0.00	N	5	-50
32	20240819	31450	33500	37500	30150	9919375	339585600000	00	0.00	N	5	-600
33	20240812	32050	22400	36050	22400	14814437	473430341650	00	0.00	N	2	9950
34	20240805	22100	23800	23850	19680	914699	19919160650	00	0.00	N	5	-1700
35	20240729	23800	28500	28900	23600	1771103	46669608600	00	0.00	N	5	-4150
36	20240722	27950	29050	31700	27000	3092004	92473084800	00	0.00	N	5	-850
37	20240715	28800	36050	37500	27500	3483608	108930111650	00	0.00	N	5	-10100
38	20240708	38900	41400	47950	38550	3168205	139417816450	00	0.00	N	5	-2850
39	20240701	41750	50400	51700	41500	3445181	155449400250	00	0.00	N	5	-8050
40	20240624	49800	46600	56800	46500	13726971	713345027850	00	0.00	N	2	2800
41	20240617	47000	46600	53700	40150	25945563	1209631732800	00	0.00	N	5	-2500
42	20240614	49500	60600	82200	47050	22875966	1566198256750	00	0.00	N	2	49500