KissMeData/475580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	11910	11230	12100	11130	358483	4208078905	00	0.00	N	2	750
3	20250428	11160	11890	12200	11040	533030	6169190955	00	0.00	N	5	-790
4	20250421	11950	12420	12510	11880	788999	9593296875	00	0.00	N	5	-450
5	20250414	12400	11620	13200	11290	3662611	45426675455	00	0.00	N	2	880
6	20250407	11520	9850	11920	9100	1372682	14210694295	00	0.00	N	2	1280
7	20250331	10240	10300	10930	9880	763269	7896716825	00	0.00	N	5	-460
8	20250324	10700	11640	11990	10700	907762	10232913985	00	0.00	N	5	-960
9	20250317	11660	13000	13430	11240	1485132	18393608710	00	0.00	N	5	-1250
10	20250310	12910	13280	13660	12370	1518936	19570862960	00	0.00	N	5	-570
11	20250304	13480	13200	14760	13110	3949867	55311751325	00	0.00	N	2	390
12	20250224	13090	14240	14800	13050	2419505	33903837320	00	0.00	N	5	-1440
13	20250217	14530	14810	16450	14300	16962439	266203943870	00	0.00	N	2	410
14	20250210	14120	13540	15670	12810	14095864	198593052150	00	0.00	N	2	670
15	20250203	13450	11240	13770	10730	6093781	78157123260	00	0.00	N	2	2040
16	20250131	11410	12080	12130	11370	527444	6166314020	00	0.00	N	5	-940
17	20250120	12350	13040	13800	12110	6283344	81179424930	00	0.00	N	5	-920
18	20250113	13270	13670	14480	13120	7770838	107765682500	00	0.00	N	5	-260
19	20250106	13530	15080	15390	12510	22236955	321277290040	00	0.00	N	2	70
20	20241230	13460	12100	13630	11720	13161124	168687001530	00	0.00	N	2	1830
21	20241223	11630	11930	14750	11500	29111359	395531343570	00	0.00	N	5	-470
22	20241216	12100	9900	13600	9870	35459239	432332470950	00	0.00	N	2	2880
23	20241209	9220	9550	10180	8710	7899950	75185102880	00	0.00	N	5	-740
24	20241202	9960	9150	12560	9130	61075785	664076590700	00	0.00	N	2	640
25	20241125	9320	7140	11600	7050	36741636	358192799520	00	0.00	N	2	2220
26	20241118	7100	6760	9170	6720	13323795	110464486180	00	0.00	N	2	280
27	20241111	6820	8450	9660	6720	6862699	59145020050	00	0.00	N	5	-1590
28	20241104	8410	9950	10380	8090	6700523	61919072840	00	0.00	N	5	-1470
29	20241101	9880	12460	13000	9800	9898146	113663775580	00	0.00	N	2	9880