KissMeData/464580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	5870	5630	5960	5410	286606	1638353340	00	0.00	N	2	210
3	20250414	5660	5500	5960	5380	257523	1451629930	00	0.00	N	2	120
4	20250407	5540	5100	5720	4635	483105	2455478789	00	0.00	N	2	340
5	20250331	5200	5750	5760	4985	291243	1555639645	00	0.00	N	5	-360
6	20250324	5560	5720	5910	5530	136411	781068250	00	0.00	N	5	-130
7	20250317	5690	5880	6370	5630	511560	3063772030	00	0.00	N	5	-120
8	20250310	5810	5760	6050	5650	286595	1665619995	00	0.00	N	2	50
9	20250304	5760	6480	6570	5720	627245	3831473660	00	0.00	N	5	-770
10	20250224	6530	5870	7050	5780	4381381	29026448680	00	0.00	N	2	520
11	20250217	6010	6020	6930	5940	3132964	20164897440	00	0.00	N	2	110
12	20250210	5900	5250	6370	5220	3249611	19307823410	00	0.00	N	2	650
13	20250203	5250	5540	5700	5150	1024498	5571479090	00	0.00	N	5	-300
14	20250131	5550	5450	6130	5200	4138586	23898135780	00	0.00	N	2	440
15	20250120	5110	5220	5320	4930	287502	1467066255	00	0.00	N	5	-130
16	20250113	5240	5410	5440	5200	256486	1363555750	00	0.00	N	5	-210
17	20250106	5450	5670	5770	5330	335701	1855326580	00	0.00	N	5	-200
18	20241230	5650	5420	5770	5290	236454	1320720330	00	0.00	N	2	280
19	20241223	5370	5940	6090	5350	676172	3903606140	00	0.00	N	5	-490
20	20241216	5860	6030	7350	5820	7071092	47382602560	00	0.00	N	5	-30
21	20241209	5890	5660	6160	5100	1360021	7521346290	00	0.00	N	5	-30
22	20241202	5920	7940	8690	5600	6276220	47965906060	00	0.00	N	5	-1710
23	20241125	7630	6420	8760	6330	17534075	134092047910	00	0.00	N	2	1250
24	20241118	6380	7320	7490	6310	4160266	29136032540	00	0.00	N	5	-870
25	20241113	7250	9520	11950	7000	25132075	242406987560	00	0.00	N	2	7250