KissMeData/458650/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	14270	14900	14960	12340	534561	7242126140	00	0.00	N	5	-1370
3	20250331	15640	17220	17240	15010	571930	9063120320	00	0.00	N	5	-2170
4	20250324	17810	20500	20650	17790	3369302	65474047780	00	0.00	N	5	-2890
5	20250317	20700	18900	23500	18290	7045466	151078723920	00	0.00	N	2	1950
6	20250310	18750	19230	19970	17660	1122148	20983981050	00	0.00	N	5	-520
7	20250304	19270	20650	21300	19120	1493969	30105379350	00	0.00	N	5	-2080
8	20250224	21350	17620	24050	17300	11368692	248771163510	00	0.00	N	2	3710
9	20250217	17640	16580	17720	16160	516361	8811416020	00	0.00	N	2	1060
10	20250210	16580	15750	17190	15450	345609	5660602090	00	0.00	N	2	840
11	20250203	15740	15460	15900	14910	277112	4261760590	00	0.00	N	2	270
12	20250131	15470	16650	16650	15000	186661	2912039240	00	0.00	N	5	-1240
13	20250120	16710	17970	19170	16540	702019	12510490050	00	0.00	N	5	-1140
14	20250113	17850	17050	19440	17010	629874	11589758010	00	0.00	N	2	700
15	20250106	17150	18030	18440	17020	276742	4907591490	00	0.00	N	5	-870
16	20241230	18020	16540	18740	16450	291183	5211426490	00	0.00	N	2	1370
17	20241223	16650	17690	18070	16640	174191	3024372260	00	0.00	N	5	-1030
18	20241216	17680	18900	19050	17670	481681	8860255300	00	0.00	N	5	-1030
19	20241209	18710	18400	19350	16810	581023	10589480290	00	0.00	N	5	-290
20	20241202	19000	20100	22200	18440	987507	20197267320	00	0.00	N	5	-1100
21	20241125	20100	21300	23300	20000	1551676	33517734950	00	0.00	N	5	-1100
22	20241118	21200	23150	25500	21100	3065083	71901339550	00	0.00	N	5	-1700
23	20241111	22900	35800	36650	20900	11091599	348098832800	00	0.00	N	5	-8550
24	20241104	31450	27950	31450	22400	10521218	290725354450	00	0.00	N	2	2850
25	20241031	28600	32000	32300	25400	16473503	470956928750	00	0.00	N	2	28600