KissMeData/476710/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	16430	16430	16430	16430	0	0	00	0.00	N	3	0
3	20250428	16430	17420	17420	16430	300	5077000	00	0.00	N	5	-1510
4	20250421	17940	15200	17940	15200	141	2188680	00	0.00	N	2	2740
5	20250414	15200	15800	15800	15200	0	0	00	0.00	N	5	-800
6	20250407	16000	16800	16800	16000	8	132200	00	0.00	N	5	-1000
7	20250331	17000	17480	17480	17000	13	221000	00	0.00	N	5	-480
8	20250324	17480	18000	18000	17480	100	1748000	00	0.00	N	5	-520
9	20250317	18000	18130	18130	18000	0	0	00	0.00	N	5	-130
10	20250310	18130	18670	18670	18130	100	1813000	00	0.00	N	5	-540
11	20250304	18670	18670	18670	18670	100	1867000	00	0.00	N	5	-560
12	20250224	19230	19230	19230	19230	10	192300	00	0.00	N	3	0
13	20250217	19230	19240	19240	19230	0	0	00	0.00	N	5	-10
14	20250210	19240	19240	19240	19240	0	0	00	0.00	N	3	0
15	20250203	19240	19810	19810	19240	200	3905000	00	0.00	N	5	-1160
16	20250131	20400	20400	20400	20400	0	0	00	0.00	N	3	0
17	20250120	20400	20400	20400	20400	3	61200	00	0.00	N	3	0
18	20250113	20400	20100	21000	20100	203	4113600	00	0.00	N	5	-300
19	20250106	20700	20700	20700	20700	0	0	00	0.00	N	3	0
20	20241230	20700	19620	20700	19620	23	470600	00	0.00	N	2	1080
21	20241223	19620	20200	20200	19620	22	431640	00	0.00	N	5	-580
22	20241216	20200	16990	20200	16990	1	20200	00	0.00	N	2	3210
23	20241209	16990	17000	17000	16990	8	135970	00	0.00	N	2	490
24	20241202	16500	16000	16500	15000	14	211200	00	0.00	N	2	1450
25	20241125	15050	9630	16000	8190	32	437190	00	0.00	N	2	3740
26	20241118	11310	12390	16740	10640	202	3258930	00	0.00	N	5	-3250
27	20241111	14560	22200	22200	14560	65	1028600	00	0.00	N	5	-11490
28	20241104	26050	31800	37450	26050	415	12778200	00	0.00	N	5	-5800
29	20241030	31850	25000	31900	23800	379	10057650	00	0.00	N	2	31850