KissMeData/499790/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	22200	21000	24000	21000	831579	19074467625	00	0.00	N	2	800
3	20250507	21400	20550	23150	19800	373808	8107088575	00	0.00	N	2	1200
4	20250428	20200	20000	21450	19910	192173	3997270455	00	0.00	N	2	50
5	20250421	20150	19280	20700	19230	234833	4730159660	00	0.00	N	2	890
6	20250414	19260	17600	19950	17500	212917	4037961620	00	0.00	N	2	1730
7	20250407	17530	18200	18230	16510	177013	3007955755	00	0.00	N	5	-770
8	20250331	18300	17740	18350	16840	210252	3678641995	00	0.00	N	2	520
9	20250324	17780	18750	19060	17720	115354	2125393495	00	0.00	N	5	-980
10	20250317	18760	19320	19700	18720	234785	4489440060	00	0.00	N	5	-310
11	20250310	19070	20100	20250	18850	296429	5722396185	00	0.00	N	5	-930
12	20250304	20000	21350	21350	19770	187244	3776824770	00	0.00	N	5	-1350
13	20250224	21350	22400	23250	21350	224953	5064167100	00	0.00	N	5	-1400
14	20250217	22750	19950	22900	19920	440374	9459159790	00	0.00	N	2	2800
15	20250210	19950	20400	20850	19710	210484	4235382570	00	0.00	N	5	-600
16	20250203	20550	19210	21200	18560	257484	5228847170	00	0.00	N	2	1330
17	20250131	19220	19400	19600	18810	104077	1991790500	00	0.00	N	5	-180
18	20250120	19400	21200	21700	19230	596093	12051882760	00	0.00	N	5	-1850
19	20250113	21250	21450	21900	20700	319398	6758415680	00	0.00	N	5	-450
20	20250106	21700	22400	23750	21300	666532	14871305950	00	0.00	N	5	-550
21	20241230	22250	21700	23500	20600	502538	10963761350	00	0.00	N	2	150
22	20241223	22100	30100	33100	21700	2785737	71932815300	00	0.00	N	2	22100