KissMeData/466410/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	13450	13510	14290	13160	271008	3714180310	00	0.00	N	5	-60
3	20250507	13510	13190	13730	13010	104751	1392889090	00	0.00	N	2	320
4	20250428	13190	13890	14400	13090	167208	2289455900	00	0.00	N	5	-700
5	20250421	13890	14260	14560	13660	185712	2612232100	00	0.00	N	5	-360
6	20250414	14250	14000	16300	13600	1059350	15608458435	00	0.00	N	2	590
7	20250407	13660	12040	14420	11500	1226257	16322247950	00	0.00	N	2	1310
8	20250331	12350	12960	12960	11750	213505	2631084065	00	0.00	N	5	-630
9	20250324	12980	13150	14100	12910	182227	2454874405	00	0.00	N	5	-40
10	20250317	13020	13750	13890	12980	139561	1866283860	00	0.00	N	5	-610
11	20250310	13630	14020	14290	12750	205900	2790909345	00	0.00	N	5	-390
12	20250304	14020	15250	15250	13800	227339	3327841840	00	0.00	N	5	-1380
13	20250224	15400	16500	16670	15320	310331	4978751210	00	0.00	N	5	-1300
14	20250217	16700	16700	17250	16140	410642	6898316810	00	0.00	N	2	40
15	20250210	16660	17390	18350	16500	546676	9550252770	00	0.00	N	5	-730
16	20250203	17390	17700	20900	17040	1589621	30023861210	00	0.00	N	5	-360
17	20250131	17750	17210	18280	17060	292177	5182145720	00	0.00	N	2	630
18	20250120	17120	18600	18690	16760	504551	8851327700	00	0.00	N	5	-1340
19	20250113	18460	16850	19780	15750	1295002	23207489660	00	0.00	N	2	1640
20	20250106	16820	17000	17480	16080	1020139	17086896160	00	0.00	N	5	-90
21	20241230	16910	15940	17120	15640	300660	4973186420	00	0.00	N	2	840
22	20241223	16070	18120	18450	15790	632861	10774759830	00	0.00	N	5	-2060
23	20241216	18130	19870	21600	18100	1821884	35219350864	00	0.00	N	5	-1260
24	20241209	19390	18160	20200	16890	1906190	36305438620	00	0.00	N	2	1550
25	20241202	17840	19070	24400	16950	6935757	151793495030	00	0.00	N	5	-940
26	20241125	18780	16800	21900	16090	4378080	83714803170	00	0.00	N	2	2200
27	20241119	16580	21000	23200	16500	6270013	125679641190	00	0.00	N	2	16580