KissMeData/475960/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	29650	20650	32500	19130	7805716	214876243855	00	0.00	N	2	9450
3	20250507	20200	19030	21550	18550	1516812	30257095335	00	0.00	N	2	780
4	20250428	19420	17450	20050	16120	2676507	50385447840	00	0.00	N	2	1880
5	20250421	17540	18110	18970	17390	913550	16616150710	00	0.00	N	5	-420
6	20250414	17960	17100	18500	16880	1406126	24799390735	00	0.00	N	2	1940
7	20250407	16020	14500	16900	13490	1266470	19886497935	00	0.00	N	2	840
8	20250331	15180	15650	16010	14880	400597	6190760035	00	0.00	N	5	-850
9	20250324	16030	14330	16930	14330	1620240	25571594525	00	0.00	N	2	1740
10	20250317	14290	15800	16630	13850	2646613	41205883560	00	0.00	N	5	-1370
11	20250310	15660	14990	16460	14450	604541	9493880880	00	0.00	N	2	670
12	20250304	14990	16600	16980	14990	965473	15399191375	00	0.00	N	5	-1760
13	20250224	16750	17620	18240	16650	936678	16224523900	00	0.00	N	5	-1390
14	20250217	18140	18400	19360	17520	1478650	27030839840	00	0.00	N	5	-360
15	20250210	18500	19920	24800	18400	7115288	154283822050	00	0.00	N	5	-1360
16	20250203	19860	19750	21800	18290	2686248	53624518270	00	0.00	N	5	-140
17	20250131	20000	18900	20400	18300	374485	7374598870	00	0.00	N	2	640
18	20250120	19360	19880	20900	19250	1678174	33623333060	00	0.00	N	5	-450
19	20250113	19810	18050	20800	17520	3767512	72185596280	00	0.00	N	2	1690
20	20250106	18120	16210	19150	15430	6042390	106571358370	00	0.00	N	2	1990
21	20241230	16130	14310	16380	14310	809646	12566323990	00	0.00	N	2	1610
22	20241223	14520	16000	16040	14470	1391423	21400045270	00	0.00	N	5	-1280
23	20241216	15800	14820	17100	14270	5435562	86831991240	00	0.00	N	2	1130
24	20241209	14670	12000	15300	11990	3789331	53055792270	00	0.00	N	2	1370
25	20241202	13300	12990	14300	12310	2676208	35862259650	00	0.00	N	2	590
26	20241125	12710	12130	13500	11960	3168621	40228465020	00	0.00	N	2	670
27	20241118	12040	10610	12900	10280	6471213	77584768390	00	0.00	N	2	1510
28	20241111	10530	12730	15750	10130	27022446	376393329710	00	0.00	N	5	-1590
29	20241107	12120	12250	13990	9930	34482638	404810119650	00	0.00	N	2	12120