KissMeData/308430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	17600	15150	17750	14440	801141	13019450790	00	0.00	N	2	2430
3	20250507	15170	15090	16470	14420	788631	11852031305	00	0.00	N	5	-140
4	20250428	15310	17660	17660	15110	635728	10190459110	00	0.00	N	5	-2140
5	20250421	17450	19200	19290	16990	526893	9652683880	00	0.00	N	5	-1400
6	20250414	18850	18370	19370	17370	797346	14592657355	00	0.00	N	2	480
7	20250407	18370	17120	18890	16230	952078	16537911510	00	0.00	N	2	560
8	20250331	17810	18550	18940	16800	907982	16386605835	00	0.00	N	5	-1410
9	20250324	19220	19160	20950	18140	2093789	40884479755	00	0.00	N	5	-110
10	20250317	19330	20850	22450	18900	2608393	53897564470	00	0.00	N	5	-1270
11	20250310	20600	15700	21425	15250	5468863	104570991050	00	0.00	N	2	4790
12	20250304	15810	16750	19500	15560	4315304	75773734820	00	0.00	N	5	-820
13	20250224	16630	15380	17340	14830	3895981	63044678330	00	0.00	N	2	1010
14	20250217	15620	14600	15750	14550	1128000	17105651700	00	0.00	N	2	1020
15	20250210	14600	15900	16850	14420	1574053	24620357170	00	0.00	N	5	-1500
16	20250203	16100	17700	19800	15770	3725372	64755967970	00	0.00	N	5	-1660
17	20250131	17760	17450	18800	17450	439213	8013698050	00	0.00	N	2	310
18	20250120	17450	15600	18600	15210	3079414	52295505200	00	0.00	N	2	1860
19	20250113	15590	13180	15780	12770	3524560	50954082530	00	0.00	N	2	2550
20	20250106	13040	12870	14270	11850	1558973	20199683200	00	0.00	N	2	170
21	20241230	12870	10900	13100	10900	816970	10007433280	00	0.00	N	2	1750
22	20241223	11120	11980	12770	10950	1029898	12202010270	00	0.00	N	5	-860
23	20241216	11980	15650	15760	11830	3194467	45096874250	00	0.00	N	5	-3530
24	20241209	15510	15500	17270	14500	10764531	171847722590	00	0.00	N	5	-550
25	20241202	16060	12720	18140	11990	23652075	380786839070	00	0.00	N	2	3670
26	20241125	12390	10100	14900	10100	8052785	105022077580	00	0.00	N	2	2280
27	20241118	10110	11000	12250	9930	2950175	32536279500	00	0.00	N	5	-800
28	20241111	10910	14110	14520	10500	2015090	24865047670	00	0.00	N	5	-3160
29	20241104	14070	14080	17100	13260	5459893	83425671220	00	0.00	N	5	-30
30	20241028	14100	17350	18550	14000	8173733	134755903800	00	0.00	N	5	-3650
31	20241021	17750	24800	25400	17410	24132179	513456786420	00	0.00	N	5	-8250
32	20241016	26000	25400	29450	19130	55569809	1356461280150	00	0.00	N	2	26000