KissMeData/487830/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2065	2050	2065	2045	52042	106903860	00	0.00	N	2	15
3	20250507	2050	2030	2050	2030	34215	69823449	00	0.00	N	2	10
4	20250428	2040	2015	2040	2015	83351	169042260	00	0.00	N	2	10
5	20250421	2030	2015	2030	2015	43925	88856782	00	0.00	N	2	10
6	20250414	2020	2015	2030	2010	80701	163080798	00	0.00	N	3	0
7	20250407	2020	2010	2020	2000	59656	120107155	00	0.00	N	2	5
8	20250331	2015	2010	2020	2010	25406	51183242	00	0.00	N	3	0
9	20250324	2015	2010	2015	2000	17489	35171910	00	0.00	N	2	5
10	20250317	2010	2015	2020	2000	52234	104732500	00	0.00	N	5	-10
11	20250310	2020	2020	2020	2005	16521	33280780	00	0.00	N	3	0
12	20250304	2020	2015	2020	2010	31292	63086160	00	0.00	N	2	5
13	20250224	2015	2015	2020	2010	85527	172401695	00	0.00	N	3	0
14	20250217	2015	2005	2015	2005	48735	98007965	00	0.00	N	2	10
15	20250210	2005	2005	2010	2000	37648	75409240	00	0.00	N	3	0
16	20250203	2005	1996	2005	1994	116753	233172923	00	0.00	N	2	9
17	20250131	1996	1997	1998	1995	5959	11903689	00	0.00	N	3	0
18	20250120	1996	1999	2000	1981	51062	101867725	00	0.00	N	5	-4
19	20250113	2000	1994	2005	1993	64812	129669955	00	0.00	N	2	3
20	20250106	1997	1999	2000	1991	25549	50988176	00	0.00	N	5	-3
21	20241230	2000	1984	2005	1983	29460	58873934	00	0.00	N	2	16
22	20241223	1984	1998	1998	1978	60045	119209090	00	0.00	N	5	-10
23	20241216	1994	1993	2000	1993	42147	84215704	00	0.00	N	5	-5
24	20241209	1999	1996	2005	1993	86333	172555589	00	0.00	N	5	-6
25	20241202	2005	2010	2010	1996	99427	199136302	00	0.00	N	5	-5
26	20241125	2010	2015	2015	2000	138984	279386615	00	0.00	N	5	-5
27	20241118	2015	2005	2015	2000	675977	1356912950	00	0.00	N	2	15
28	20241115	2000	2350	2485	2000	15542236	34276142985	00	0.00	N	2	2000