KissMeData/458870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	13760	13050	13900	12750	81025	1085208485	00	0.00	N	2	760
3	20250428	13000	13080	13080	12270	133824	1683277970	00	0.00	N	2	20
4	20250421	12980	13480	13480	12800	129861	1689313825	00	0.00	N	5	-350
5	20250414	13330	13290	14570	12800	463545	6382725935	00	0.00	N	2	370
6	20250407	12960	12640	12970	11220	159500	1908497950	00	0.00	N	2	380
7	20250331	12580	13000	13450	12300	107243	1379935640	00	0.00	N	5	-690
8	20250324	13270	14570	14570	12670	373036	5107056480	00	0.00	N	5	-1300
9	20250317	14570	13990	15680	13990	935455	14006654910	00	0.00	N	2	620
10	20250310	13950	14380	14650	13400	369664	5174471585	00	0.00	N	5	-430
11	20250304	14380	13250	15800	13080	1379468	20751268480	00	0.00	N	2	1080
12	20250224	13300	14710	14720	13100	366103	5061733390	00	0.00	N	5	-1490
13	20250217	14790	12710	15080	12710	693714	9913555180	00	0.00	N	2	2070
14	20250210	12720	14090	15000	12670	702437	9648705130	00	0.00	N	5	-1500
15	20250203	14220	14700	15110	13710	994790	14427957780	00	0.00	N	5	-430
16	20250131	14650	14130	15100	13890	804333	11873984550	00	0.00	N	2	540
17	20250120	14110	12210	14300	11870	415468	5480420910	00	0.00	N	2	1820
18	20250113	12290	12230	12780	11400	271186	3284661660	00	0.00	N	2	50
19	20250106	12240	11480	12600	11400	267063	3217491620	00	0.00	N	2	760
20	20241230	11480	10000	11630	9920	134504	1499512090	00	0.00	N	2	1480
21	20241223	10000	10420	10880	9930	115233	1201929830	00	0.00	N	5	-420
22	20241216	10420	10500	11370	10400	199249	2143178820	00	0.00	N	5	-160
23	20241209	10580	9450	10860	8570	336677	3299222270	00	0.00	N	2	1090
24	20241202	9490	11000	11100	9170	263951	2650968180	00	0.00	N	5	-1480
25	20241125	10970	9270	11220	9200	428704	4409655100	00	0.00	N	2	1630
26	20241118	9340	9050	10770	8850	533652	5322252670	00	0.00	N	2	290
27	20241111	9050	11180	11380	8540	407142	3899604960	00	0.00	N	5	-2130
28	20241104	11180	11000	11760	10590	284907	3177273060	00	0.00	N	2	100
29	20241028	11080	12600	12630	11010	499720	5888224660	00	0.00	N	5	-1120
30	20241021	12200	14000	14130	12170	467073	6145975290	00	0.00	N	5	-1870
31	20241014	14070	14690	15360	13550	730913	10542271850	00	0.00	N	5	-620
32	20241007	14690	13910	15560	13760	984443	14637350950	00	0.00	N	2	780
33	20240930	13910	14150	14170	13110	437479	5952304060	00	0.00	N	5	-290
34	20240923	14200	15500	15880	13720	1526033	22509265900	00	0.00	N	5	-1300
35	20240919	15500	15150	16150	13970	1661884	25555136610	00	0.00	N	2	190
36	20240909	15310	12970	15830	12490	4689541	69155422280	00	0.00	N	2	1900
37	20240902	13410	12650	14230	12350	1972106	26527029880	00	0.00	N	2	610
38	20240826	12800	11490	12900	10880	2960197	34727505560	00	0.00	N	2	1640
39	20240819	11160	10670	12600	10180	1380148	15917543030	00	0.00	N	2	490
40	20240812	10670	10040	11350	10000	550640	5835097800	00	0.00	N	2	440
41	20240805	10230	10520	11400	8820	996525	10449625370	00	0.00	N	5	-620
42	20240729	10850	10980	12000	10710	534440	5991982010	00	0.00	N	5	-130
43	20240722	10980	11340	11550	10830	357361	3992292680	00	0.00	N	5	-370
44	20240715	11350	12290	13290	10730	902901	10885445500	00	0.00	N	5	-960
45	20240708	12310	12370	13000	12010	623510	7799660430	00	0.00	N	2	10
46	20240701	12300	14000	14250	11510	2108746	26265251460	00	0.00	N	5	-1750
47	20240624	14050	17130	17330	13980	4494756	71616494670	00	0.00	N	5	-3500
48	20240619	17550	34450	36000	17150	30833280	737651606580	00	0.00	N	2	17550