KissMeData/487570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	29450	28800	30600	27600	61968	1817118200	00	0.00	N	2	650
3	20250131	28800	28900	28950	28600	3773	108447900	00	0.00	N	5	-100
4	20250120	28900	29950	30350	28700	43635	1276647050	00	0.00	N	5	-1150
5	20250113	30050	30500	31200	29850	25205	760198300	00	0.00	N	5	-300
6	20250106	30350	30450	30850	30000	14145	429619400	00	0.00	N	5	-100
7	20241230	30450	29900	30900	29000	8914	268073200	00	0.00	N	2	550
8	20241223	29900	30000	31600	29650	31576	960565150	00	0.00	N	2	250
9	20241216	29650	30300	32150	29550	52481	1607873700	00	0.00	N	5	-550
10	20241209	30200	29600	30750	27900	49629	1452850850	00	0.00	N	5	-100
11	20241202	30300	32500	32900	29850	53101	1665566300	00	0.00	N	5	-2200
12	20241125	32500	35700	35700	32400	71159	2390322200	00	0.00	N	5	-3250
13	20241118	35750	35700	36750	34900	36172	1287328700	00	0.00	N	2	50
14	20241111	35700	38450	38650	32800	64871	2352335750	00	0.00	N	5	-2750
15	20241104	38450	39450	40400	37950	40009	1563335000	00	0.00	N	5	-1300
16	20241028	39750	39300	40400	39250	25748	1023881350	00	0.00	N	2	150
17	20241021	39600	40300	40950	39300	29999	1198550600	00	0.00	N	5	-700
18	20241014	40300	41150	41800	40000	37628	1532701150	00	0.00	N	5	-950
19	20241007	41250	42050	42950	40900	26149	1087645800	00	0.00	N	5	-1000
20	20240930	42250	43750	44100	41950	20500	877957550	00	0.00	N	5	-1450
21	20240923	43700	41000	44450	40600	34679	1474761300	00	0.00	N	2	3000
22	20240919	40700	41000	42100	40650	22192	913157700	00	0.00	N	5	-300
23	20240909	41000	41500	42500	39950	132162	5344509400	00	0.00	N	5	-900
24	20240902	41900	45450	45450	40800	81231	3551165150	00	0.00	N	5	-3400
25	20240826	45300	46700	47100	45000	82216	3770411700	00	0.00	N	5	-1400
26	20240819	46700	47300	48000	46050	236958	12583843250	00	0.00	N	5	-500
27	20240812	47200	47900	48300	46050	1152717	63688859650	00	0.00	N	5	-250
28	20240805	47450	51000	52500	44000	316342	14923704750	00	0.00	N	5	-6150
29	20240729	53600	118000	118000	53600	1114935	80753325900	00	0.00	N	2	53600