KissMeData/489730/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2050	2030	2060	2030	70372	144304140	00	0.00	N	5	-5
3	20250507	2055	2020	2055	2020	25907	52967940	00	0.00	N	2	15
4	20250428	2040	1999	2050	1991	83852	168889575	00	0.00	N	2	41
5	20250421	1999	1995	2020	1991	75627	151562934	00	0.00	N	5	-6
6	20250414	2005	1998	2020	1991	86794	173944674	00	0.00	N	2	7
7	20250407	1998	1991	2000	1981	99380	198153881	00	0.00	N	2	7
8	20250331	1991	1986	1991	1983	103922	206627955	00	0.00	N	2	5
9	20250324	1986	1983	1992	1961	68289	135445513	00	0.00	N	2	3
10	20250317	1983	1990	1996	1981	146664	291788683	00	0.00	N	5	-7
11	20250310	1990	1998	1998	1978	156817	312957265	00	0.00	N	5	-6
12	20250304	1996	1995	1998	1981	62527	124797526	00	0.00	N	5	-1
13	20250224	1997	1993	1999	1953	273177	544733122	00	0.00	N	2	4
14	20250217	1993	1986	1993	1986	135305	269273628	00	0.00	N	2	7
15	20250210	1986	1979	1990	1965	160603	317773936	00	0.00	N	2	7
16	20250203	1979	1956	1980	1950	336108	661229150	00	0.00	N	2	23
17	20250131	1956	1955	1957	1952	23387	45727600	00	0.00	N	2	6
18	20250120	1950	1965	1966	1940	127211	248588612	00	0.00	N	5	-16
19	20250113	1966	1960	1974	1950	405102	796915883	00	0.00	N	2	10
20	20250106	1956	1942	1966	1937	152503	297532706	00	0.00	N	2	14
21	20241230	1942	1925	1945	1925	77605	150379482	00	0.00	N	2	8
22	20241223	1934	1945	1965	1931	199157	386146760	00	0.00	N	5	-11
23	20241216	1945	1942	1952	1933	316815	615306512	00	0.00	N	2	5
24	20241209	1940	1940	1950	1930	713385	1382878826	00	0.00	N	5	-5
25	20241202	1945	1962	1970	1941	1410024	2756164421	00	0.00	N	5	-22
26	20241128	1967	3170	4500	1961	114709428	381403321793	00	0.00	N	2	1967