KissMeData/432980/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	4100	4205	4285	4015	156504	648019442	00	0.00	N	5	-80
3	20250414	4180	4095	4330	3935	272718	1125200118	00	0.00	N	2	125
4	20250407	4055	3790	4055	3575	154533	579886907	00	0.00	N	2	220
5	20250331	3835	4080	4110	3650	205790	791280055	00	0.00	N	5	-305
6	20250324	4140	4210	4480	4040	302457	1272836610	00	0.00	N	5	-55
7	20250317	4195	4250	4435	4120	373224	1579374135	00	0.00	N	5	-20
8	20250310	4215	4215	4640	3955	657867	2864336115	00	0.00	N	2	5
9	20250304	4210	4100	4250	4050	115311	478571183	00	0.00	N	2	110
10	20250224	4100	4345	4800	4065	890157	3941420255	00	0.00	N	5	-215
11	20250217	4315	4130	4600	4105	822335	3569595140	00	0.00	N	2	165
12	20250210	4150	4015	5000	3930	2759279	12541204350	00	0.00	N	2	100
13	20250203	4050	4360	4400	4000	648649	2694631830	00	0.00	N	5	-420
14	20250131	4470	4395	4965	4295	1220554	5646052795	00	0.00	N	2	65
15	20250120	4405	5250	5280	4315	625908	2983683625	00	0.00	N	5	-825
16	20250113	5230	5430	5990	5150	1612705	8937521720	00	0.00	N	5	-200
17	20250106	5430	5530	6720	5370	9066634	56410432230	00	0.00	N	2	100
18	20241230	5330	5980	6650	5300	4581562	27511055290	00	0.00	N	5	-820
19	20241226	6150	7090	8440	5920	35615009	258545612280	00	0.00	N	2	6150