KissMeData/163280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	19610	18160	20900	18070	2506956	49574901800	00	0.00	N	2	1740
3	20250428	17870	20350	20600	17330	1793377	34065221065	00	0.00	N	5	-2430
4	20250421	20300	21150	25050	20000	18761023	427077521975	00	0.00	N	5	-850
5	20250414	21150	22400	23500	20400	9853910	219774205000	00	0.00	N	5	-1400
6	20250407	22550	15630	24400	14750	21911594	439258505885	00	0.00	N	2	5980
7	20250331	16570	16320	18920	15770	16059836	277584356155	00	0.00	N	5	-120
8	20250324	16690	16500	20100	15260	20328614	363878785510	00	0.00	N	2	640
9	20250317	16050	14940	19810	14740	18642048	336117774040	00	0.00	N	2	1050
10	20250310	15000	17540	17550	14500	8650119	139112711220	00	0.00	N	5	-810
11	20250304	15810	12800	15890	12220	6247245	93127100160	00	0.00	N	2	2840
12	20250224	12970	13160	13740	12620	385905	5111963750	00	0.00	N	5	-330
13	20250217	13300	13480	15500	13200	1546865	21888664180	00	0.00	N	5	-150
14	20250210	13450	13150	14200	12870	1045411	14152595250	00	0.00	N	2	230
15	20250203	13220	12710	14410	12100	2433499	32699030950	00	0.00	N	2	780
16	20250131	12440	12630	12700	12280	61432	763330850	00	0.00	N	5	-180
17	20250120	12620	13700	14550	12020	1263239	16805633070	00	0.00	N	5	-910
18	20250113	13530	14710	16140	13280	5120135	78108291500	00	0.00	N	5	-1420
19	20250106	14950	14290	15890	13220	4822729	70695944940	00	0.00	N	2	1110
20	20241230	13840	12320	13900	12230	1441289	19264424790	00	0.00	N	2	1250
21	20241223	12590	14180	15790	12420	3512306	50713665220	00	0.00	N	5	-1190
22	20241216	13780	10720	17370	10660	21023600	316932022120	00	0.00	N	2	3250
23	20241209	10530	9440	12270	8670	4156714	46120911690	00	0.00	N	2	440
24	20241202	10090	12250	12870	9750	2909163	33685411150	00	0.00	N	5	-2040
25	20241125	12130	10200	14210	9840	9233083	114221429790	00	0.00	N	2	2030
26	20241118	10100	10440	12460	10050	6090580	68597432630	00	0.00	N	5	-560
27	20241111	10660	17100	18060	10400	9803445	151428108700	00	0.00	N	5	-6930
28	20241108	17590	16450	19420	15200	15860575	269121668540	00	0.00	N	2	17590