KissMeData/476060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	21050	21250	24400	20900	2489471	56458304150	00	0.00	N	3	0
3	20250507	21050	21750	23750	20800	1770881	39533829475	00	0.00	N	5	-1450
4	20250428	22500	23700	25400	20550	5432359	128682055875	00	0.00	N	5	-1900
5	20250421	24400	24250	29350	23850	8879605	235241342625	00	0.00	N	2	650
6	20250414	23750	23950	25850	22700	4354411	105314049175	00	0.00	N	5	-400
7	20250407	24150	22550	25000	19970	8467390	191254412110	00	0.00	N	5	-350
8	20250331	24500	21800	28950	19630	23833037	587949217650	00	0.00	N	2	4520
9	20250324	19980	15950	20500	15510	42370807	795531478295	00	0.00	N	2	4070
10	20250317	15910	14310	18870	13760	16471915	284838939190	00	0.00	N	2	2020
11	20250310	13890	13530	14230	12550	730232	9842195550	00	0.00	N	2	370
12	20250304	13520	14540	15060	13500	702758	10094879390	00	0.00	N	5	-1010
13	20250224	14530	15310	15630	14130	1320097	19861689750	00	0.00	N	5	-850
14	20250217	15380	15290	16350	15120	3067856	48263645270	00	0.00	N	2	60
15	20250210	15320	14860	16570	14830	3032749	47890367630	00	0.00	N	2	260
16	20250203	15060	14550	16460	13960	4225690	63430533370	00	0.00	N	2	510
17	20250131	14550	14820	14940	14370	796577	11662889530	00	0.00	N	2	120
18	20250120	14430	14980	16760	13230	6693877	101088825710	00	0.00	N	5	-720
19	20250113	15150	18160	18920	15080	2679943	44797829410	00	0.00	N	5	-3090
20	20250106	18240	16050	20650	16020	16076739	301254163530	00	0.00	N	2	2540
21	20241230	15700	15410	16940	14900	3423231	54675106030	00	0.00	N	5	-10
22	20241223	15710	20850	22200	15480	12514286	244119159190	00	0.00	N	5	-5690
23	20241219	21400	18000	26100	16200	54233381	1107746690140	00	0.00	N	2	21400