KissMeData/459100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	6880	7010	7160	6850	95384	668553905	00	0.00	N	5	-120
3	20250428	7000	7280	7670	6900	423724	3106000940	00	0.00	N	5	-250
4	20250421	7250	6530	7680	6420	2961356	21321511950	00	0.00	N	2	750
5	20250414	6500	6300	6590	6250	179101	1153520130	00	0.00	N	2	280
6	20250407	6220	6220	6330	5700	353583	2140594720	00	0.00	N	5	-340
7	20250331	6560	6850	7310	6270	380460	2569694385	00	0.00	N	5	-260
8	20250324	6820	6980	7990	6750	1087252	8180572045	00	0.00	N	5	-300
9	20250317	7120	7910	7960	7060	612852	4608006645	00	0.00	N	5	-690
10	20250310	7810	8350	8350	7570	909366	7127610950	00	0.00	N	5	-490
11	20250304	8300	8840	9250	8240	4091757	36202878590	00	0.00	N	5	-550
12	20250224	8850	7860	9900	7430	17346181	157198590980	00	0.00	N	2	880
13	20250217	7970	7670	8450	7660	660437	5345686670	00	0.00	N	2	300
14	20250210	7670	7850	8630	7670	842289	6803060420	00	0.00	N	5	-210
15	20250203	7880	7870	8110	7450	647563	5031776450	00	0.00	N	5	-190
16	20250131	8070	8160	8300	8040	188505	1527949750	00	0.00	N	5	-330
17	20250120	8400	9160	9600	8130	2050685	18219480510	00	0.00	N	5	-750
18	20250113	9150	9500	9730	9040	1093845	10138331850	00	0.00	N	5	-360
19	20250106	9510	10190	10570	9500	1438369	14400899890	00	0.00	N	5	-470
20	20241230	9980	9810	10300	9580	1079850	10679364600	00	0.00	N	2	50
21	20241223	9930	10000	11850	9710	6531459	71507271480	00	0.00	N	5	-60
22	20241216	9990	13110	13180	9820	3828328	44778527210	00	0.00	N	5	-2900
23	20241209	12890	13060	15430	12150	26481941	370162442550	00	0.00	N	2	390
24	20241202	12500	13150	14430	10510	26339565	344339917730	00	0.00	N	5	-650
25	20241125	13150	13460	16940	13130	47512164	726995815630	00	0.00	N	5	-820
26	20241120	13970	6780	23850	6500	173714067	2623737119620	00	0.00	N	2	13970