KissMeData/484130/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2055	2065	2070	2045	30155	62336405	00	0.00	N	5	-5
3	20250507	2060	2055	2065	2040	58952	121256698	00	0.00	N	2	10
4	20250428	2050	2035	2050	2030	48927	99876465	00	0.00	N	2	10
5	20250421	2040	2030	2040	2020	51797	105174170	00	0.00	N	2	10
6	20250414	2030	2015	2035	2015	26382	53456166	00	0.00	N	2	15
7	20250407	2015	2025	2035	2010	84278	170372380	00	0.00	N	5	-15
8	20250331	2030	2025	2035	2015	43707	88618090	00	0.00	N	3	0
9	20250324	2030	2015	2035	2015	6807	13786090	00	0.00	N	2	10
10	20250317	2020	2020	2030	2010	11063	22345260	00	0.00	N	5	-10
11	20250310	2030	2020	2030	2010	50679	102353183	00	0.00	N	2	5
12	20250304	2025	2020	2035	2020	6083	12338215	00	0.00	N	5	-10
13	20250224	2035	2015	2035	2015	58184	117893205	00	0.00	N	2	15
14	20250217	2020	2015	2025	2015	21078	42564890	00	0.00	N	3	0
15	20250210	2020	2000	2025	2000	67227	135582390	00	0.00	N	2	5
16	20250203	2015	1992	2015	1992	88770	178156461	00	0.00	N	2	15
17	20250131	2000	1999	2005	1998	6496	12991050	00	0.00	N	2	1
18	20250120	1999	2005	2005	1991	19501	38986421	00	0.00	N	5	-6
19	20250113	2005	1997	2005	1996	21550	43145752	00	0.00	N	2	5
20	20250106	2000	1995	2005	1995	54663	109364872	00	0.00	N	3	0
21	20241230	2000	1991	2005	1991	25762	51510422	00	0.00	N	2	5
22	20241223	1995	1998	2005	1985	30570	61007790	00	0.00	N	5	-10
23	20241216	2005	1997	2005	1995	47334	94657143	00	0.00	N	2	8
24	20241209	1997	2000	2005	1990	79592	159066849	00	0.00	N	5	-3
25	20241202	2000	2010	2010	1995	92067	184309322	00	0.00	N	5	-10
26	20241125	2010	2005	2020	2000	335650	674985560	00	0.00	N	2	5
27	20241119	2005	2155	2170	1996	7749751	15915464781	00	0.00	N	2	2005