KissMeData/482690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2085	2070	2097	2065	38278	79714545	00	0.00	N	2	5
3	20250507	2080	2065	2090	2060	31271	64884240	00	0.00	N	2	15
4	20250428	2065	2060	2070	2055	15365	31685285	00	0.00	N	2	5
5	20250421	2060	2050	2075	2040	79274	162930449	00	0.00	N	2	10
6	20250414	2050	2040	2055	2030	33222	67939240	00	0.00	N	2	10
7	20250407	2040	2045	2050	2020	70698	143554333	00	0.00	N	5	-10
8	20250331	2050	2045	2065	2030	61156	125080166	00	0.00	N	3	0
9	20250324	2050	2025	2065	2025	58175	118199930	00	0.00	N	2	20
10	20250317	2030	2035	2055	2020	106050	216549507	00	0.00	N	5	-15
11	20250310	2045	2035	2055	2015	88533	179898830	00	0.00	N	2	10
12	20250304	2035	2035	2055	2030	26451	54001105	00	0.00	N	5	-10
13	20250224	2045	2020	2045	2020	64542	131506030	00	0.00	N	2	20
14	20250217	2025	2020	2035	2020	116005	235418720	00	0.00	N	3	0
15	20250210	2025	2020	2035	2020	89623	181544370	00	0.00	N	3	0
16	20250203	2025	2010	2030	2005	118257	238873600	00	0.00	N	2	15
17	20250131	2010	2010	2020	2005	28092	56544200	00	0.00	N	3	0
18	20250120	2010	2005	2015	2000	120332	241629270	00	0.00	N	2	5
19	20250113	2005	1998	2010	1998	137480	275957748	00	0.00	N	2	5
20	20250106	2000	1999	2005	1994	55851	111668491	00	0.00	N	2	4
21	20241230	1996	1996	2005	1990	34436	68782134	00	0.00	N	3	0
22	20241223	1996	1998	2000	1991	65224	130194706	00	0.00	N	5	-3
23	20241216	1999	1996	2005	1991	66858	133740034	00	0.00	N	2	3
24	20241209	1996	1999	2005	1983	128684	257140767	00	0.00	N	5	-4
25	20241202	2000	2000	2005	1994	179089	358171297	00	0.00	N	3	0
26	20241125	2000	1999	2005	1998	416306	833234045	00	0.00	N	2	2
27	20241120	1998	2000	2010	1991	5328606	10637857760	00	0.00	N	2	1998