KissMeData/475660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	5100	5100	5340	5060	67713	349213830	00	0.00	N	5	-50
3	20250507	5150	5200	5290	5090	23587	121779325	00	0.00	N	5	-40
4	20250428	5190	5360	5400	5060	37574	196831860	00	0.00	N	5	-170
5	20250421	5360	5300	5420	5120	83563	440227680	00	0.00	N	2	60
6	20250414	5300	5320	5520	5020	89837	478091180	00	0.00	N	2	150
7	20250407	5150	5090	5170	4865	95272	474707920	00	0.00	N	5	-40
8	20250331	5190	5230	5290	4710	185303	932408496	00	0.00	N	5	-190
9	20250324	5380	5450	5580	5200	84800	455150870	00	0.00	N	5	-60
10	20250317	5440	5650	5740	5410	159611	891449105	00	0.00	N	5	-220
11	20250310	5660	5420	5670	5270	165584	909633960	00	0.00	N	2	240
12	20250304	5420	5410	5670	5350	175742	961114720	00	0.00	N	5	-110
13	20250224	5530	5650	7030	5310	5385919	34270541380	00	0.00	N	5	-130
14	20250217	5660	5350	5800	5260	274998	1516063910	00	0.00	N	2	330
15	20250210	5330	5230	5830	5190	242048	1343272550	00	0.00	N	2	110
16	20250203	5220	5830	5880	5220	356430	1953802800	00	0.00	N	5	-650
17	20250131	5870	6000	6020	5710	37205	216791300	00	0.00	N	5	-130
18	20250120	6000	6380	6490	5860	80362	494704200	00	0.00	N	5	-440
19	20250113	6440	6460	6510	6260	88175	561967450	00	0.00	N	2	50
20	20250106	6390	6830	6910	6330	195986	1290825080	00	0.00	N	5	-400
21	20241230	6790	6510	6790	6360	86334	561660060	00	0.00	N	2	220
22	20241223	6570	7100	7190	6300	335495	2265603050	00	0.00	N	5	-100
23	20241216	6670	6290	7120	6260	490790	3325881570	00	0.00	N	2	410
24	20241209	6260	5960	6300	5790	368411	2229733160	00	0.00	N	2	60
25	20241202	6200	7080	7460	5890	1231264	8455355040	00	0.00	N	5	-850
26	20241125	7050	7240	7950	6780	4967940	36798381270	00	0.00	N	5	-110
27	20241118	7160	10730	11480	6440	15447896	130244822630	00	0.00	N	2	7160