KissMeData/351870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	9200	8090	9660	8050	1913272	17349182625	00	0.00	N	2	1160
3	20250428	8040	8950	9010	8000	223605	1877153685	00	0.00	N	5	-870
4	20250421	8910	8430	10540	8030	6210597	59868375225	00	0.00	N	2	500
5	20250414	8410	7610	9400	7590	660106	5749091200	00	0.00	N	2	920
6	20250407	7490	7450	7600	6690	174363	1245545005	00	0.00	N	5	-80
7	20250331	7570	7020	7940	6160	240757	1770077650	00	0.00	N	2	290
8	20250324	7280	7870	8300	7280	141018	1099157950	00	0.00	N	5	-670
9	20250317	7950	8860	8860	7770	147324	1226795795	00	0.00	N	5	-830
10	20250310	8780	9050	9090	8150	209792	1813946385	00	0.00	N	5	-80
11	20250304	8860	9380	9460	8740	238154	2146898350	00	0.00	N	5	-580
12	20250224	9440	11000	11170	9360	363285	3823187460	00	0.00	N	5	-1710
13	20250217	11150	11700	12680	11000	1175218	14021219810	00	0.00	N	5	-320
14	20250210	11470	11450	12590	11250	1007209	11994700760	00	0.00	N	5	-140
15	20250203	11610	11450	12870	11180	2256871	27619784170	00	0.00	N	2	120
16	20250131	11490	10750	12280	10750	782601	9236183950	00	0.00	N	2	740
17	20250120	10750	12650	13860	10560	2912494	37138036580	00	0.00	N	5	-1930
18	20250113	12680	11220	14320	11100	12274072	161723621600	00	0.00	N	2	1360
19	20250106	11320	11490	12280	11050	1441811	16937069880	00	0.00	N	5	-280
20	20241230	11600	9740	12270	9620	3091343	35546288090	00	0.00	N	2	1670
21	20241223	9930	13420	14580	9900	4854753	62337478620	00	0.00	N	5	-2140
22	20241216	12070	11300	13300	11000	8802577	108220871680	00	0.00	N	2	840
23	20241209	11230	10800	11650	9060	4682908	49110333950	00	0.00	N	2	180
24	20241202	11050	13050	14320	10200	9727978	119833112240	00	0.00	N	5	-1550
25	20241125	12600	9400	14520	8870	12141379	151869059860	00	0.00	N	2	3530
26	20241118	9070	10070	12300	8860	6929659	76036966200	00	0.00	N	5	-1060
27	20241111	10130	7820	11070	6460	6440672	63612391200	00	0.00	N	2	2310
28	20241104	7820	7580	8930	7140	1546606	12552001790	00	0.00	N	2	360
29	20241028	7460	8480	8870	7440	424806	3443099470	00	0.00	N	5	-1120
30	20241021	8580	11620	11750	8570	828856	8282076420	00	0.00	N	5	-2970
31	20241014	11550	15720	15770	11400	4364718	58446009390	00	0.00	N	5	-4280
32	20241007	15830	18760	20600	15830	5784514	107656413890	00	0.00	N	5	-3150
33	20240930	18980	23700	27450	18980	22896778	526006585110	00	0.00	N	5	-3270
34	20240927	22250	18000	22250	13600	8307774	158507048750	00	0.00	N	2	22250