KissMeData/394800/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	7030	6980	7880	6750	13505445	99944547365	00	0.00	N	2	160
3	20250507	6870	6590	7270	6410	2516331	17362936175	00	0.00	N	2	330
4	20250428	6540	6650	7190	6460	3729308	25431006740	00	0.00	N	5	-160
5	20250421	6700	7440	8090	6610	19534759	147906654390	00	0.00	N	5	-310
6	20250414	7010	6210	7760	6130	24830664	173067920705	00	0.00	N	2	820
7	20250407	6190	5630	6500	5180	7137892	42725139795	00	0.00	N	2	410
8	20250331	5780	5690	6110	5600	4375789	25753057875	00	0.00	N	5	-140
9	20250324	5920	6120	6690	5840	23481943	147988580135	00	0.00	N	5	-190
10	20250317	6110	5670	6300	5640	11587358	70342211375	00	0.00	N	2	490
11	20250310	5620	5490	5940	5220	6122798	34430977355	00	0.00	N	2	20
12	20250304	5600	5800	6370	5500	6588544	39153593970	00	0.00	N	5	-400
13	20250224	6000	6030	6750	5730	27418223	173696345660	00	0.00	N	5	-100
14	20250217	6100	5790	7260	5750	59345681	399516820410	00	0.00	N	2	430
15	20250210	5670	5900	6450	5380	14021428	83755287260	00	0.00	N	5	-210
16	20250203	5880	5510	6950	5370	41834006	260270020730	00	0.00	N	2	320
17	20250131	5560	5350	5790	5270	8106820	45333082770	00	0.00	N	2	260
18	20250120	5300	4920	5700	4900	24345094	130290341010	00	0.00	N	2	420
19	20250113	4880	4970	5220	4840	6593497	33286957625	00	0.00	N	5	-95
20	20250106	4975	5310	5600	4785	12398765	64865662260	00	0.00	N	5	-325
21	20241230	5300	4910	5380	4900	6833400	35286962015	00	0.00	N	2	440
22	20241223	4860	5650	5900	4850	26656339	148606387205	00	0.00	N	5	-710
23	20241216	5570	6100	7620	5390	104843359	715791462160	00	0.00	N	5	-620
24	20241209	6190	4905	7150	4670	75179430	452714577745	00	0.00	N	2	1120
25	20241202	5070	6650	6880	4930	30190331	182651971420	00	0.00	N	5	-1240
26	20241125	6310	4025	7000	4005	178956999	1007268150570	00	0.00	N	2	2365
27	20241118	3945	3400	4700	3025	164232102	646411308150	00	0.00	N	2	655
28	20241114	3290	5410	6300	3255	76783358	388741501465	00	0.00	N	2	3290