KissMeData/387570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	8580	8470	9440	8390	819721	7410314415	00	0.00	N	2	100
3	20250414	8480	8180	8780	7910	552264	4589285640	00	0.00	N	2	300
4	20250407	8180	7930	8200	7130	572510	4377328470	00	0.00	N	3	0
5	20250331	8180	8950	9070	8060	599769	5133105605	00	0.00	N	5	-770
6	20250324	8950	10000	10680	8870	960476	9530762490	00	0.00	N	5	-1120
7	20250317	10070	11100	11390	9830	3293465	35487104380	00	0.00	N	5	-1030
8	20250310	11100	7650	12470	7600	23571863	249218877900	00	0.00	N	2	4050
9	20250304	7050	7430	7550	7020	209378	1531093000	00	0.00	N	5	-530
10	20250224	7580	8070	8270	7520	422403	3351683490	00	0.00	N	5	-670
11	20250217	8250	7610	9210	7500	3101123	26654981500	00	0.00	N	2	640
12	20250210	7610	7850	8590	7530	956505	7685686450	00	0.00	N	5	-210
13	20250203	7820	8010	9900	7230	1815035	15102804850	00	0.00	N	5	-340
14	20250131	8160	8770	8800	8040	255317	2096546080	00	0.00	N	5	-720
15	20250120	8880	10920	11090	8800	620686	6098413060	00	0.00	N	5	-1720
16	20250113	10600	11250	11800	10050	1641045	17849204500	00	0.00	N	5	-720
17	20250106	11320	12370	13210	11300	2091498	25474361280	00	0.00	N	5	-930
18	20241230	12250	14200	16790	12040	6014084	90370941990	00	0.00	N	5	-2200
19	20241226	14450	25300	27000	14450	41474774	850313132330	00	0.00	N	2	14450