KissMeData/457600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	3790	4255	4705	3695	3096409	13328248010	00	0.00	N	5	-440
3	20250507	4230	4050	4440	3840	1648010	6878782543	00	0.00	N	2	180
4	20250428	4050	4705	4750	3860	1637824	7004009776	00	0.00	N	5	-655
5	20250421	4705	4875	4980	4460	2372948	11273972034	00	0.00	N	5	-170
6	20250414	4875	4675	6280	4560	42279030	235848093009	00	0.00	N	2	115
7	20250407	4760	3010	5500	2750	35348191	171629640960	00	0.00	N	2	1695
8	20250331	3065	3180	3265	2995	343959	1065570487	00	0.00	N	5	-220
9	20250324	3285	3540	3760	3275	539747	1880677853	00	0.00	N	5	-260
10	20250317	3545	3980	3990	3480	500961	1875832866	00	0.00	N	5	-365
11	20250310	3910	3630	4420	3510	2186016	8878171447	00	0.00	N	2	235
12	20250304	3675	3935	4035	3675	430469	1663580518	00	0.00	N	5	-285
13	20250224	3960	4100	4570	3790	2254705	9676207550	00	0.00	N	5	-310
14	20250217	4270	4000	4810	3910	4385362	19498649035	00	0.00	N	2	300
15	20250210	3970	3580	4560	3525	5488132	22877355945	00	0.00	N	2	390
16	20250203	3580	3590	3680	3235	868771	3034624165	00	0.00	N	5	-105
17	20250131	3685	3755	3765	3655	107977	398814695	00	0.00	N	5	-105
18	20250120	3790	3960	4180	3785	1451172	5744571200	00	0.00	N	5	-160
19	20250113	3950	4095	4220	3860	1313847	5262208105	00	0.00	N	5	-150
20	20250106	4100	4225	4525	4100	1973887	8502664910	00	0.00	N	5	-110
21	20241230	4210	4025	4390	4005	2054374	8651421290	00	0.00	N	2	65
22	20241223	4145	5890	5900	4130	8274868	42513646460	00	0.00	N	5	-1805
23	20241216	5950	9960	10640	5950	103479116	838971484270	00	0.00	N	2	5950