KissMeData/209640/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	7750	8110	8980	7600	1478716	12583181780	00	0.00	N	5	-250
3	20250507	8000	8170	8300	7900	401941	3261858535	00	0.00	N	5	-130
4	20250428	8130	8300	9710	8100	10681515	97902452685	00	0.00	N	2	50
5	20250421	8080	7800	9950	7590	4801975	44539158940	00	0.00	N	2	330
6	20250414	7750	7510	8330	7470	718711	5537110465	00	0.00	N	2	310
7	20250407	7440	7040	7470	6570	337204	2314415035	00	0.00	N	2	110
8	20250331	7330	7820	7970	7030	401253	3007377105	00	0.00	N	5	-640
9	20250324	7970	8080	8690	7850	849188	6984309225	00	0.00	N	5	-190
10	20250317	8160	8800	8940	7935	745772	6283979470	00	0.00	N	5	-640
11	20250310	8800	8980	9140	8500	601474	5312533125	00	0.00	N	5	-290
12	20250304	9090	9580	9830	9070	632943	5907566980	00	0.00	N	5	-710
13	20250224	9800	10920	10920	9710	955394	9858159960	00	0.00	N	5	-1220
14	20250217	11020	11430	12230	10900	1962164	22868355350	00	0.00	N	5	-340
15	20250210	11360	11510	12790	11030	5334870	63363519000	00	0.00	N	5	-230
16	20250203	11590	11080	11700	10460	1171983	13051966820	00	0.00	N	2	430
17	20250131	11160	11190	11600	11080	256842	2902607980	00	0.00	N	5	-90
18	20250120	11250	11830	12440	11200	2568467	30499909930	00	0.00	N	5	-550
19	20250113	11800	12520	12850	11720	1459121	17909694630	00	0.00	N	5	-840
20	20250106	12640	13490	13950	12210	3405316	45079132420	00	0.00	N	5	-720
21	20241230	13360	12140	13900	11860	4735080	63202640730	00	0.00	N	2	1110
22	20241223	12250	12020	13570	11900	3024946	38478651600	00	0.00	N	2	360
23	20241216	11890	13100	14390	11890	6837429	92844748400	00	0.00	N	5	-990
24	20241209	12880	11840	13420	10120	6106894	75720324230	00	0.00	N	2	1040
25	20241202	11840	13010	13650	11510	3309429	42429398070	00	0.00	N	5	-1010
26	20241125	12850	13130	14540	12830	11135094	153174697120	00	0.00	N	2	410
27	20241118	12440	12400	15310	11600	23259549	320897729580	00	0.00	N	2	40
28	20241111	12400	16890	19390	12380	20122240	341344293990	00	0.00	N	5	-4000
29	20241104	16400	11040	17930	10760	42805691	637908657780	00	0.00	N	2	5200
30	20241028	11200	17110	18750	11200	17556880	284046109040	00	0.00	N	5	-5700
31	20241021	16900	21300	22000	13600	74406474	1309159993890	00	0.00	N	5	-4900
32	20241018	21800	12760	24000	12300	76722376	1440955991060	00	0.00	N	2	21800