KissMeData/474610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4790,4325,4975,4035,4353852,20106258988,00,0.00,N,2,295,
20250331,4495,4500,4760,4345,1088023,4946372758,00,0.00,N,5,-115,
20250324,4610,5200,5750,4595,2111204,11044084293,00,0.00,N,5,-660,
20250317,5270,5680,6500,5060,8512203,51247039960,00,0.00,N,5,-350,
20250310,5620,6110,6330,5530,5044958,29598250070,00,0.00,N,5,-490,
20250304,6110,5270,7140,5130,29625759,188531747815,00,0.00,N,2,1060,
20250224,5050,6000,6240,4935,4208475,23682600285,00,0.00,N,5,-1080,
20250217,6130,5950,6980,5640,13310479,83547958720,00,0.00,N,2,300,
20250210,5830,4745,6720,4605,48496624,281735381865,00,0.00,N,2,1130,
20250203,4700,4500,5070,4295,15942770,75106104450,00,0.00,N,2,360,
20250131,4340,4175,4460,4105,2518868,10877250750,00,0.00,N,2,140,
20250120,4200,3780,4835,3760,8758434,38839267235,00,0.00,N,2,425,
20250113,3775,3865,3880,3730,344949,1307097825,00,0.00,N,5,-90,
20250106,3865,4010,4090,3715,586735,2294641690,00,0.00,N,5,-180,
20241230,4045,3620,4175,3595,390571,1558496765,00,0.00,N,2,385,
20241223,3660,4055,4210,3650,550542,2190818475,00,0.00,N,5,-350,
20241216,4010,4170,4770,3995,3968824,17492950795,00,0.00,N,2,10,
20241209,4000,4160,4160,3600,1324378,5149580915,00,0.00,N,5,-280,
20241202,4280,5610,6270,4195,13845163,78619112775,00,0.00,N,5,-1520,
20241125,5800,5060,6190,4410,23218447,125588444980,00,0.00,N,2,660,
20241119,5140,7800,8410,5120,36714540,242856398930,00,0.00,N,2,5140,