KissMeData/476080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	13450	14720	14730	13290	228360	3208890065	00	0.00	N	5	-1120
3	20250507	14570	14510	15240	14250	215755	3192225575	00	0.00	N	5	-180
4	20250428	14750	15400	15950	14750	558863	8563305465	00	0.00	N	5	-670
5	20250421	15420	15730	16740	15160	2057159	32824009975	00	0.00	N	5	-310
6	20250414	15730	14150	18240	13810	8327848	138342931000	00	0.00	N	2	980
7	20250407	14750	12610	15240	11040	4703318	65499785995	00	0.00	N	2	1660
8	20250331	13090	15180	15320	12710	1075744	14732532185	00	0.00	N	5	-2090
9	20250324	15180	17810	19450	15010	8487900	153279420850	00	0.00	N	5	-2680
10	20250317	17860	17500	18460	16730	6183286	109992125270	00	0.00	N	2	560
11	20250310	17300	18910	19250	17270	9659944	177906466175	00	0.00	N	5	-1080
12	20250304	18380	15290	20400	14210	16521143	306551186085	00	0.00	N	2	3050
13	20250224	15330	15940	16850	14580	3936084	63094177160	00	0.00	N	5	-580
14	20250217	15910	13430	17470	13430	8184252	130190233960	00	0.00	N	2	2540
15	20250210	13370	12610	14320	12610	808568	11027141630	00	0.00	N	2	500
16	20250203	12870	13000	13490	12510	506908	6562008950	00	0.00	N	5	-360
17	20250131	13230	13150	13990	13020	161025	2164787080	00	0.00	N	2	30
18	20250120	13200	13870	14420	12920	780559	10754117410	00	0.00	N	5	-750
19	20250113	13950	13750	15300	13430	1769186	25547291530	00	0.00	N	2	110
20	20250106	13840	14980	15480	13400	973658	14070862800	00	0.00	N	5	-1240
21	20241230	15080	13810	15960	13810	1336344	20123322430	00	0.00	N	2	1280
22	20241223	13800	16850	17300	13770	1595870	24803681670	00	0.00	N	5	-3090
23	20241216	16890	16580	19400	15870	10679342	190083102850	00	0.00	N	2	320
24	20241209	16570	14580	17350	13130	8898498	143114125900	00	0.00	N	2	1370
25	20241202	15200	15450	18210	14480	17727296	295984439760	00	0.00	N	5	-120
26	20241125	15320	11480	18160	11480	22524389	361677006080	00	0.00	N	2	3870
27	20241118	11450	10970	11670	10810	450114	5055349790	00	0.00	N	2	480
28	20241111	10970	12900	12900	10460	587851	6756218090	00	0.00	N	5	-1930
29	20241104	12900	12450	13720	12450	880612	11591979770	00	0.00	N	2	500
30	20241028	12400	12520	13450	12400	590489	7602478770	00	0.00	N	5	-280
31	20241021	12680	14050	14280	12670	756362	10080357420	00	0.00	N	5	-1480
32	20241014	14160	15380	15980	14010	1178123	17705825350	00	0.00	N	5	-1080
33	20241007	15240	16140	16800	15230	974714	15692881980	00	0.00	N	5	-900
34	20240930	16140	18530	18560	15900	1475938	24863989390	00	0.00	N	5	-2570
35	20240923	18710	19130	19990	18160	5516564	105012289050	00	0.00	N	5	-1390
36	20240919	20100	23300	23450	20000	2075604	44471402110	00	0.00	N	5	-3450
37	20240909	23550	21900	25900	21250	10709408	255174720050	00	0.00	N	2	750
38	20240902	22800	29600	32250	22800	32782430	938852129750	00	0.00	N	5	-4750
39	20240826	27550	19400	27550	18410	42842276	965269982510	00	0.00	N	2	9040
40	20240822	18510	26000	54800	18330	68630002	2548352081550	00	0.00	N	2	18510