KissMeData/456070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	13710	13810	14340	13600	129698	1801139065	00	0.00	N	5	-270
3	20250428	13980	14780	15000	13980	164223	2353419005	00	0.00	N	5	-660
4	20250421	14640	15150	15250	14630	212923	3170509710	00	0.00	N	5	-360
5	20250414	15000	14650	15160	14290	333819	4882440685	00	0.00	N	2	880
6	20250407	14120	13150	14260	12360	511475	6771151345	00	0.00	N	2	200
7	20250331	13920	15250	15760	13100	721814	10494443670	00	0.00	N	5	-1680
8	20250324	15600	16360	17030	15220	1131218	18628425335	00	0.00	N	5	-650
9	20250317	16250	16960	19260	16200	3261551	58543475650	00	0.00	N	5	-650
10	20250310	16900	17490	17890	16000	1347963	23153391740	00	0.00	N	5	-750
11	20250304	17650	19070	20600	17530	4013624	76576024605	00	0.00	N	5	-1780
12	20250224	19430	21000	21800	18410	11940161	242416362780	00	0.00	N	5	-1270
13	20250217	20700	16980	22800	16930	9679918	200880478330	00	0.00	N	2	3730
14	20250210	16970	17370	18600	16960	1392273	24751974580	00	0.00	N	5	-450
15	20250203	17420	17900	18640	16590	1542256	27514489760	00	0.00	N	5	-700
16	20250131	18120	18310	18640	17980	190229	3468754510	00	0.00	N	5	-10
17	20250120	18130	19320	19660	18010	1971442	37046909340	00	0.00	N	5	-1180
18	20250113	19310	19730	22450	18530	7784768	160352163430	00	0.00	N	5	-310
19	20250106	19620	17700	21000	17500	12868435	251137035110	00	0.00	N	2	1890
20	20241230	17730	16810	18020	16610	4057281	70684170310	00	0.00	N	2	530
21	20241223	17200	14750	19200	13760	10467852	179974922510	00	0.00	N	2	2440
22	20241216	14760	15560	17150	14760	3471744	56000639760	00	0.00	N	5	-550
23	20241209	15310	13610	15830	12100	6162657	90395062600	00	0.00	N	2	1160
24	20241202	14150	15970	16590	13600	4468260	69714029100	00	0.00	N	5	-1670
25	20241125	15820	13820	18200	13690	12296529	201411265490	00	0.00	N	2	2120
26	20241118	13700	14150	15200	13010	3323754	46049590420	00	0.00	N	5	-430
27	20241111	14130	17600	17620	13620	2350336	35575010430	00	0.00	N	5	-3320
28	20241104	17450	17000	19940	16450	5573983	103733981040	00	0.00	N	2	400
29	20241028	17050	20900	21850	17040	3321953	64694356940	00	0.00	N	5	-4150
30	20241021	21200	24500	26400	21200	8232237	199915415200	00	0.00	N	5	-3300
31	20241014	24500	22150	25300	19800	15054397	349764203820	00	0.00	N	2	2400
32	20241007	22100	20850	23500	20200	8109082	180348275800	00	0.00	N	2	1350
33	20240930	20750	19320	21100	18150	6208288	122391318180	00	0.00	N	2	1140
34	20240923	19610	26050	26100	19250	9071064	196522816510	00	0.00	N	5	-7690
35	20240919	27300	27000	29350	25600	2052135	57146189500	00	0.00	N	2	50
36	20240909	27250	24000	34200	22900	11518245	342212299100	00	0.00	N	2	2100
37	20240902	25150	37300	40550	24700	12692350	432039133700	00	0.00	N	5	-13050
38	20240826	38200	17850	41450	17100	76757393	2167677982130	00	0.00	N	2	21000
39	20240823	17200	35100	45800	16740	43439870	1420250477120	00	0.00	N	2	17200