KissMeData/474170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	8950	9030	9150	8790	362138	3252749230	00	0.00	N	3	0
3	20250414	8950	8370	9840	8360	2042322	18641532320	00	0.00	N	2	630
4	20250407	8320	7810	8370	7110	564931	4381242245	00	0.00	N	2	100
5	20250331	8220	8500	8750	7950	517401	4333076240	00	0.00	N	5	-620
6	20250324	8840	8780	10000	8300	2268812	21129175325	00	0.00	N	2	40
7	20250317	8800	10150	10150	8670	1261516	11905708120	00	0.00	N	5	-1200
8	20250310	10000	10160	10500	9600	1432996	14530086120	00	0.00	N	5	-400
9	20250304	10400	10400	11800	10110	2591617	28643342440	00	0.00	N	5	-80
10	20250224	10480	11700	12120	10470	3441887	39467281880	00	0.00	N	5	-1350
11	20250217	11830	12050	12820	11090	10593966	128255810360	00	0.00	N	5	-200
12	20250210	12030	11050	13380	10850	20301603	245990593520	00	0.00	N	2	880
13	20250203	11150	11090	11270	10060	4815004	51561339250	00	0.00	N	5	-330
14	20250131	11480	11550	11870	11300	1261129	14547865710	00	0.00	N	5	-220
15	20250120	11700	9780	12260	9310	26013708	296550419980	00	0.00	N	2	1740
16	20250113	9960	11100	11360	9600	3447705	36606276100	00	0.00	N	5	-950
17	20250106	10910	11490	11910	10090	7191931	81111961040	00	0.00	N	5	-300
18	20241230	11210	9610	11520	8650	11299060	121581432210	00	0.00	N	2	1540
19	20241223	9670	8670	10420	8640	10476625	103851823660	00	0.00	N	2	1370
20	20241216	8300	8770	10180	8300	10097950	96618541970	00	0.00	N	5	-280
21	20241209	8580	8560	8900	7710	2580722	21839711690	00	0.00	N	5	-280
22	20241202	8860	10540	11100	8300	5085016	52197916710	00	0.00	N	5	-1550
23	20241125	10410	9410	11860	9190	15627601	167327004980	00	0.00	N	2	1190
24	20241118	9220	11670	13440	9140	17641324	210349333360	00	0.00	N	5	-2080
25	20241111	11300	13260	13860	10920	22501208	283772563710	00	0.00	N	5	-1650
26	20241104	12950	10240	14800	9800	62410487	752481893910	00	0.00	N	2	2850
27	20241028	10100	9060	10480	7590	25833535	242431962630	00	0.00	N	2	790
28	20241021	9310	14000	19180	9280	108720025	1615479429670	00	0.00	N	2	9310