KissMeData/484870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	112600	106500	115200	103000	158746	17248392850	00	0.00	N	2	9200
3	20250428	103400	96000	105000	93400	252566	25067481400	00	0.00	N	2	8600
4	20250421	94800	94000	97600	90000	187547	17661029900	00	0.00	N	2	3100
5	20250414	91700	89600	94900	86100	244401	22275170100	00	0.00	N	2	3700
6	20250407	88000	76400	88000	73000	322535	25581655100	00	0.00	N	2	8100
7	20250331	79900	73500	82600	73500	397074	31401617650	00	0.00	N	2	2900
8	20250324	77000	88000	91200	75000	495874	40461253650	00	0.00	N	5	-8000
9	20250317	85000	80600	88300	76700	815560	68238122550	00	0.00	N	2	6000
10	20250310	79000	80800	88900	76000	955962	77882360550	00	0.00	N	5	-1700
11	20250304	80700	66800	83000	66800	880169	66347534200	00	0.00	N	2	15900
12	20250224	64800	68800	71900	64100	455975	30672669400	00	0.00	N	5	-5100
13	20250217	69900	63000	71300	60800	1289008	86344881600	00	0.00	N	2	7900
14	20250210	62000	64600	74700	59900	2326017	156304779600	00	0.00	N	5	-2400
15	20250203	64400	57800	65400	53900	694466	42269802800	00	0.00	N	2	6200
16	20250131	58200	58300	59500	57000	77931	4527830900	00	0.00	N	2	200
17	20250120	58000	50300	61000	49800	617259	34170110050	00	0.00	N	2	7700
18	20250113	50300	51500	55300	49650	516750	27115702150	00	0.00	N	5	-1400
19	20250106	51700	48500	52000	47150	423466	21277527150	00	0.00	N	2	3500
20	20241230	48200	42600	49150	41600	487961	22464664000	00	0.00	N	2	4550
21	20241223	43650	50600	50800	43300	584335	27471232700	00	0.00	N	5	-6050
22	20241216	49700	58000	63400	48800	4398555	245281609150	00	0.00	N	2	49700