KissMeData/475560/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	26150	27200	27450	26100	391844	10352926925	00	0.00	N	5	-800
3	20250428	26950	27750	27950	26800	110807	3034474750	00	0.00	N	5	-800
4	20250421	27750	28100	28350	27650	99397	2776085300	00	0.00	N	5	-400
5	20250414	28150	27500	28850	27250	165967	4659726375	00	0.00	N	2	750
6	20250407	27400	28000	28250	26100	205489	5569768525	00	0.00	N	5	-1200
7	20250331	28600	29550	29600	28100	409466	11825182025	00	0.00	N	5	-1450
8	20250324	30050	29200	33800	28500	1949042	60867753125	00	0.00	N	2	850
9	20250317	29200	28550	29400	27800	513793	14629421225	00	0.00	N	2	650
10	20250310	28550	29650	29650	28250	393907	11351431500	00	0.00	N	5	-1100
11	20250304	29650	29650	30200	29250	198685	5903968000	00	0.00	N	2	50
12	20250224	29600	30650	31250	29600	297929	9083008200	00	0.00	N	5	-1250
13	20250217	30850	30300	31650	30200	404965	12497154750	00	0.00	N	2	550
14	20250210	30300	29950	33550	29400	808654	25263735600	00	0.00	N	2	400
15	20250203	29900	30400	31200	29000	438942	13211886250	00	0.00	N	5	-600
16	20250131	30500	30900	30950	30250	91109	2771586200	00	0.00	N	5	-550
17	20250120	31050	32500	32600	31000	299041	9491201950	00	0.00	N	5	-1550
18	20250113	32600	32050	33300	31600	374867	12212080050	00	0.00	N	2	500
19	20250106	32100	31550	33100	31350	443259	14295483500	00	0.00	N	2	750
20	20241230	31350	31100	32150	30850	362996	11405758300	00	0.00	N	3	0
21	20241223	31350	31800	38350	31050	1554572	54497557550	00	0.00	N	5	-350
22	20241216	31700	34150	34900	31400	472743	15766978450	00	0.00	N	5	-1900
23	20241209	33600	33050	34100	31000	775131	25292994550	00	0.00	N	5	-250
24	20241202	33850	37900	38200	33650	1041227	37462678450	00	0.00	N	5	-4050
25	20241125	37900	38950	40850	37250	1370353	53257842300	00	0.00	N	5	-1050
26	20241118	38950	42150	43400	38950	1693229	69484621150	00	0.00	N	5	-4150
27	20241111	43100	45300	51900	41200	11274836	532070495350	00	0.00	N	5	-3100
28	20241106	46200	46350	64500	46000	23921533	1312000997700	00	0.00	N	2	46200