KissMeData/489210/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2055	2045	2065	2040	24481	50313989	00	0.00	N	2	10
3	20250428	2045	2015	2045	2007	32495	65951330	00	0.00	N	2	30
4	20250421	2015	2000	2025	2000	71513	143837029	00	0.00	N	2	5
5	20250414	2010	2010	2010	1996	39834	79824261	00	0.00	N	3	0
6	20250407	2010	2000	2020	1998	52988	106344988	00	0.00	N	2	12
7	20250331	1998	2015	2030	1995	57592	115529763	00	0.00	N	5	-12
8	20250324	2010	2000	2015	1995	29743	59572242	00	0.00	N	2	13
9	20250317	1997	1997	2000	1993	52527	104820029	00	0.00	N	3	0
10	20250310	1997	2000	2010	1992	48181	96336993	00	0.00	N	5	-8
11	20250304	2005	2000	2010	1998	34352	68767581	00	0.00	N	2	5
12	20250224	2000	2005	2010	1995	77553	155526033	00	0.00	N	5	-10
13	20250217	2010	1998	2010	1996	73603	147269065	00	0.00	N	2	10
14	20250210	2000	1999	2015	1993	85072	170549689	00	0.00	N	5	-5
15	20250203	2005	1982	2005	1968	181056	359961897	00	0.00	N	2	23
16	20250131	1982	1965	1985	1965	13647	27027761	00	0.00	N	2	9
17	20250120	1973	1991	1991	1960	39107	77142528	00	0.00	N	5	-18
18	20250113	1991	1981	1993	1967	90053	178924912	00	0.00	N	2	10
19	20250106	1981	1969	1988	1962	84486	166547179	00	0.00	N	2	11
20	20241230	1970	1955	1976	1952	77102	151724452	00	0.00	N	2	15
21	20241223	1955	1970	1976	1954	114958	225851141	00	0.00	N	5	-9
22	20241216	1964	1967	1984	1961	201398	396533861	00	0.00	N	5	-3
23	20241209	1967	1975	1982	1960	379916	748646128	00	0.00	N	5	-12
24	20241202	1979	1991	1995	1961	457033	905810126	00	0.00	N	5	-14
25	20241125	1993	1999	2010	1990	2077982	4145897031	00	0.00	N	5	-5
26	20241121	1998	2150	5380	1994	173304982	690843317038	00	0.00	N	2	1998