KissMeData/464280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	11930	12590	12870	11850	152854	1889028190	00	0.00	N	5	-660
3	20250507	12590	12000	12620	11930	71839	884893545	00	0.00	N	2	540
4	20250428	12050	12730	12940	12000	95083	1176988265	00	0.00	N	5	-670
5	20250421	12720	12590	12960	12360	109861	1398109030	00	0.00	N	2	210
6	20250414	12510	12030	12630	12020	107601	1327404430	00	0.00	N	2	510
7	20250407	12000	11610	12000	10550	292309	3251742375	00	0.00	N	2	60
8	20250331	11940	12440	12590	11610	237787	2854200775	00	0.00	N	5	-560
9	20250324	12500	13200	13570	12370	207032	2686750715	00	0.00	N	5	-700
10	20250317	13200	14030	14230	13170	203939	2803140275	00	0.00	N	5	-820
11	20250310	14020	13060	14250	13060	242689	3328881720	00	0.00	N	2	800
12	20250304	13220	13110	13600	12910	162642	2149154110	00	0.00	N	5	-100
13	20250224	13320	14120	14500	13260	190648	2637773220	00	0.00	N	5	-970
14	20250217	14290	13300	14830	13300	502167	7103743910	00	0.00	N	2	1050
15	20250210	13240	13100	13660	12800	185387	2468447480	00	0.00	N	2	110
16	20250203	13130	13000	13380	12550	232096	3014318450	00	0.00	N	5	-30
17	20250131	13160	13200	13400	13140	48683	642397600	00	0.00	N	5	-320
18	20250120	13480	13910	14740	13350	357574	5027332360	00	0.00	N	5	-430
19	20250113	13910	14700	14770	13750	251081	3590086540	00	0.00	N	5	-730
20	20250106	14640	14580	15290	14420	567012	8461771790	00	0.00	N	2	300
21	20241230	14340	12900	14440	12810	219330	3019234620	00	0.00	N	2	1390
22	20241223	12950	13120	14190	12600	337990	4552532280	00	0.00	N	5	-80
23	20241216	13030	14210	14870	13030	605248	8525579390	00	0.00	N	5	-1040
24	20241209	14070	13570	14330	12070	846149	11223837770	00	0.00	N	2	220
25	20241202	13850	16710	17250	13230	1901929	29828610310	00	0.00	N	5	-2870
26	20241125	16720	16840	18790	15890	13181373	228336867700	00	0.00	N	5	-300
27	20241118	17020	12710	17030	12680	7007442	110296448550	00	0.00	N	2	3980
28	20241111	13040	14250	14270	11970	625085	8134093000	00	0.00	N	5	-1210
29	20241104	14250	14020	15240	14020	532741	7770435450	00	0.00	N	2	180
30	20241028	14070	14260	14870	13840	518540	7472469090	00	0.00	N	5	-190
31	20241021	14260	16790	17050	13900	1103226	16910841860	00	0.00	N	5	-2420
32	20241014	16680	19220	19260	16520	1861288	33287762820	00	0.00	N	5	-2420
33	20241007	19100	19490	21200	19010	1898222	38313518840	00	0.00	N	5	-350
34	20240930	19450	20900	21800	19250	1529457	30955850040	00	0.00	N	5	-1250
35	20240923	20700	30000	30050	19770	6984456	156313007882	00	0.00	N	5	-10500
36	20240919	31200	32150	34300	31150	932733	30707745100	00	0.00	N	5	-900
37	20240909	32100	29700	36350	28650	7502739	250551949700	00	0.00	N	2	1350
38	20240902	30750	41850	49800	30300	11939020	510646826000	00	0.00	N	5	-9150
39	20240826	39900	34150	47200	30300	22607957	870448193550	00	0.00	N	2	5100
40	20240821	34800	27000	60700	27000	47859471	2095987683750	00	0.00	N	2	34800