KissMeData/466100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	20350	18220	21500	17840	11508562	227900538900	00	0.00	N	2	2210
3	20250507	18140	18430	19310	18120	2086669	39038298545	00	0.00	N	5	-330
4	20250428	18470	19380	19400	17580	1844666	33779819245	00	0.00	N	5	-470
5	20250421	18940	19080	19520	18460	2361906	44837495140	00	0.00	N	5	-110
6	20250414	19050	19390	21000	18800	6513172	128488990685	00	0.00	N	2	350
7	20250407	18700	18080	18780	16250	5889993	104026975590	00	0.00	N	5	-450
8	20250331	19150	18160	21100	18130	13168587	260294723495	00	0.00	N	2	750
9	20250324	18400	19440	20550	17490	18108861	344021057650	00	0.00	N	5	-1130
10	20250317	19530	21650	22700	18820	17456894	365035657750	00	0.00	N	5	-2120
11	20250310	21650	18500	24250	18260	61605447	1298181544170	00	0.00	N	2	3330
12	20250304	18320	14690	19400	14600	44296918	792293326980	00	0.00	N	2	3410
13	20250224	14910	16500	18250	14870	17356210	289890837710	00	0.00	N	5	-1800
14	20250217	16710	17170	18900	16010	17597510	308665597650	00	0.00	N	5	-470
15	20250210	17180	19220	22300	15930	50754655	953831896120	00	0.00	N	5	-1920
16	20250203	19100	11390	20000	11050	114485906	1779915899730	00	0.00	N	2	7710
17	20250131	11390	10580	11490	10500	3873281	43514708350	00	0.00	N	2	690
18	20250120	10700	11850	12450	10650	16709959	195483724260	00	0.00	N	5	-1110
19	20250113	11810	11330	12690	11150	46135573	552465256140	00	0.00	N	2	400
20	20250106	11410	10980	12300	9980	56028443	631329996440	00	0.00	N	2	350
21	20241230	11060	8100	11550	8030	63002033	638303785980	00	0.00	N	2	2740
22	20241223	8320	6220	8430	6200	57043472	446071883930	00	0.00	N	2	2150
23	20241216	6170	6500	7120	6150	6369260	42223792210	00	0.00	N	5	-240
24	20241209	6410	6150	6480	5660	3610655	22024860550	00	0.00	N	2	30
25	20241202	6380	7900	8080	6180	6556845	48161714420	00	0.00	N	5	-1390
26	20241125	7770	8080	8830	7680	11933545	98066519060	00	0.00	N	5	-280
27	20241118	8050	8160	9240	7910	13626035	117256662880	00	0.00	N	5	-110
28	20241111	8160	8180	10670	7900	55829473	523884532520	00	0.00	N	3	0
29	20241104	8160	8160	8640	7550	16056998	130306805080	00	0.00	N	2	10
30	20241028	8150	12500	12700	8150	49567894	512305479440	00	0.00	N	2	8150