KissMeData/464080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	12850	10520	13070	10500	4797074	58433199625	00	0.00	N	2	2530
3	20250507	10320	10580	10620	10200	374604	3898507425	00	0.00	N	5	-70
4	20250428	10390	11350	11360	10130	935073	10085363070	00	0.00	N	5	-320
5	20250421	10710	10130	11300	9930	2807383	29727837525	00	0.00	N	2	800
6	20250414	9910	9640	10280	9570	814520	8138287635	00	0.00	N	2	330
7	20250407	9580	9430	9580	8360	1229109	10964049550	00	0.00	N	5	-390
8	20250331	9970	10210	10630	9510	1086028	10928686745	00	0.00	N	5	-670
9	20250324	10640	11700	12680	10540	2751687	32430303835	00	0.00	N	5	-930
10	20250317	11570	12010	13050	11310	6114866	75833863075	00	0.00	N	5	-330
11	20250310	11900	11540	12750	10460	3334460	38620083190	00	0.00	N	2	360
12	20250304	11540	12000	12890	11450	2058532	25081807385	00	0.00	N	5	-770
13	20250224	12310	12800	14700	12270	5890863	79970326210	00	0.00	N	5	-860
14	20250217	13170	14620	15400	12830	9032850	130194750520	00	0.00	N	5	-1030
15	20250210	14200	15430	16600	13850	18238922	278295749950	00	0.00	N	5	-1210
16	20250203	15410	12800	16420	11550	24367581	356819746720	00	0.00	N	2	2280
17	20250131	13130	13050	13390	12860	1526273	20036795890	00	0.00	N	2	300
18	20250120	12830	14030	14640	12600	11701611	161280729220	00	0.00	N	5	-980
19	20250113	13810	13660	14980	13060	22714317	319349968730	00	0.00	N	5	-10
20	20250106	13820	14960	15100	11730	24991965	339832521020	00	0.00	N	5	-900
21	20241230	14720	12680	14720	12540	16510055	228032011280	00	0.00	N	2	1800
22	20241223	12920	12000	13940	11900	32793707	420311056300	00	0.00	N	2	840
23	20241216	12080	10020	13320	9460	67579658	803557563050	00	0.00	N	2	2740
24	20241209	9340	8100	9560	7780	13991275	124039785800	00	0.00	N	2	840
25	20241202	8500	9700	10250	7840	24295506	227063343740	00	0.00	N	5	-870
26	20241125	9370	8110	10440	7610	53765511	484467855700	00	0.00	N	2	1190
27	20241118	8180	6070	8680	5990	31454035	248804611750	00	0.00	N	2	2390
28	20241111	5790	6530	7070	5600	4124914	26880696880	00	0.00	N	5	-660
29	20241104	6450	5010	6550	5000	2490031	14804861090	00	0.00	N	2	1410
30	20241028	5040	5380	5820	5000	1235548	6775840380	00	0.00	N	5	-340
31	20241021	5380	5710	5930	5350	1482520	8344206190	00	0.00	N	5	-320
32	20241014	5700	6660	6690	5600	2788063	17051156000	00	0.00	N	5	-1210
33	20241007	6910	7800	7990	6870	8032812	59170707270	00	0.00	N	5	-590
34	20240930	7500	8150	8350	7180	7031377	55331222580	00	0.00	N	5	-750
35	20240923	8250	7040	8300	6930	15884387	123526903210	00	0.00	N	2	1250
36	20240919	7000	7880	8000	7000	3035030	22625922910	00	0.00	N	5	-420
37	20240909	7420	7010	7730	6700	14797537	107761440520	00	0.00	N	5	-20
38	20240902	7440	7190	9380	6840	47456545	389043805350	00	0.00	N	2	690
39	20240826	6750	5100	7660	5060	28944218	193754882710	00	0.00	N	2	1600
40	20240819	5150	5760	5780	4975	1157435	6154560675	00	0.00	N	5	-650
41	20240812	5800	5720	6400	5610	1443333	8518230100	00	0.00	N	2	30
42	20240805	5770	6180	6590	5060	1837382	10692664680	00	0.00	N	5	-240
43	20240729	6010	6590	7500	5880	3473454	23274705430	00	0.00	N	5	-570
44	20240722	6580	7990	8930	6540	4629107	36357294360	00	0.00	N	5	-1430
45	20240715	8010	9140	9330	7510	2415182	20541312070	00	0.00	N	5	-1080
46	20240708	9090	9030	11160	8690	8744865	88028350060	00	0.00	N	2	20
47	20240701	9070	11590	11690	9070	17633039	186806125750	00	0.00	N	5	-2410
48	20240625	11480	20850	21100	11460	55260716	861021068130	00	0.00	N	2	11480