KissMeData/415640/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	7820	7770	7850	7730	162457	1266296650	00	0.00	N	2	50
3	20250507	7770	7710	7800	7640	83414	645945300	00	0.00	N	2	70
4	20250428	7700	7580	7700	7510	156445	1190210595	00	0.00	N	2	180
5	20250421	7520	7600	7610	7420	179648	1347464815	00	0.00	N	5	-20
6	20250414	7540	7620	7620	7490	137331	1036745265	00	0.00	N	5	-40
7	20250407	7580	7550	7690	7410	178953	1343072605	00	0.00	N	5	-90
8	20250331	7670	7600	7680	7530	99324	754523010	00	0.00	N	2	40
9	20250324	7630	7550	7660	7540	109342	831848605	00	0.00	N	2	80
10	20250317	7550	7410	7570	7320	127102	949946365	00	0.00	N	2	170
11	20250310	7380	7360	7520	7070	339039	2453266170	00	0.00	N	2	130
12	20250304	7250	7160	7660	7130	432383	3129907910	00	0.00	N	2	90
13	20250224	7160	7400	7400	7100	596684	4323335770	00	0.00	N	5	-230
14	20250217	7390	7430	7480	7320	389799	2878487020	00	0.00	N	5	-20
15	20250210	7410	7540	7630	7390	423362	3151398090	00	0.00	N	5	-170
16	20250203	7580	7450	7600	7360	292008	2183962440	00	0.00	N	2	130
17	20250131	7450	7410	7470	7390	46240	343586800	00	0.00	N	2	40
18	20250120	7410	7680	7700	7370	232525	1742639300	00	0.00	N	5	-270
19	20250113	7680	7590	7760	7520	140890	1075723190	00	0.00	N	2	60
20	20250106	7620	7760	7980	7440	874393	6735005740	00	0.00	N	5	-140
21	20241230	7760	7810	7970	7680	339562	2642979550	00	0.00	N	5	-140
22	20241223	7900	8050	8120	7750	598292	4794490990	00	0.00	N	5	-160
23	20241216	8060	8070	8100	8010	928519	7463729220	00	0.00	N	5	-10
24	20241209	8070	8040	8150	7920	576985	4641668240	00	0.00	N	5	-10
25	20241202	8080	7870	8150	7560	1732034	13850270060	00	0.00	N	2	120
26	20241129	7960	8400	8690	7600	9622227	77613428950	00	0.00	N	2	7960