KissMeData/413390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	7980	8190	8670	7900	869781	7236680455	00	0.00	N	5	-200
3	20250507	8180	8620	8760	8180	614646	5204852085	00	0.00	N	5	-430
4	20250428	8610	9560	9650	8600	1283856	11642832890	00	0.00	N	5	-1080
5	20250421	9690	9070	10120	8780	5001692	47898060135	00	0.00	N	2	630
6	20250414	9060	9200	9720	8940	1509685	14063911160	00	0.00	N	2	110
7	20250407	8950	8930	9050	8050	2491155	21474572005	00	0.00	N	5	-560
8	20250331	9510	8600	11050	8560	15884236	160158587410	00	0.00	N	2	620
9	20250324	8890	10010	10290	8740	3089457	29418146965	00	0.00	N	5	-1160
10	20250317	10050	10850	12260	9730	25085112	280296215630	00	0.00	N	5	-900
11	20250310	10950	9130	11530	8320	18744549	197449536335	00	0.00	N	2	1800
12	20250304	9150	9930	11070	8940	8990552	87424135140	00	0.00	N	5	-950
13	20250224	10100	6340	11300	6340	36583772	330718908480	00	0.00	N	2	3710
14	20250217	6390	5780	6580	5730	1240673	7691096330	00	0.00	N	2	610
15	20250210	5780	5320	6730	5170	7078978	43992822510	00	0.00	N	2	460
16	20250203	5320	5360	5390	5040	274503	1432549770	00	0.00	N	5	-10
17	20250131	5330	5290	5340	5210	54355	286474530	00	0.00	N	3	0
18	20250120	5330	6140	6150	5210	391581	2211732520	00	0.00	N	5	-800
19	20250113	6130	6200	7210	6050	1151341	7583393560	00	0.00	N	5	-70
20	20250106	6200	6110	6340	5920	290159	1787248060	00	0.00	N	2	100
21	20241230	6100	5660	6190	5620	133566	800140790	00	0.00	N	2	380
22	20241223	5720	6180	6210	5520	388071	2280015740	00	0.00	N	5	-360
23	20241216	6080	6900	7030	6070	801680	5294740330	00	0.00	N	5	-810
24	20241209	6890	6750	7100	6350	698205	4682627950	00	0.00	N	5	-180
25	20241202	7070	7540	8900	6760	10311441	84511397400	00	0.00	N	5	-390
26	20241125	7460	7390	8600	7230	10711842	85438513110	00	0.00	N	2	150
27	20241118	7310	8450	10660	7000	33241500	276924357610	00	0.00	N	2	7310