KissMeData/471820/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	5120	5320	5380	5030	89106	464459615	00	0.00	N	5	-190
3	20250428	5310	5160	5360	5000	93897	485506475	00	0.00	N	2	150
4	20250421	5160	5370	5380	5020	171216	889849470	00	0.00	N	5	-130
5	20250414	5290	4570	5600	4565	1093401	5660172381	00	0.00	N	2	690
6	20250407	4600	4700	4825	4355	119107	553848513	00	0.00	N	5	-60
7	20250331	4660	4565	5340	4375	471373	2322897743	00	0.00	N	2	10
8	20250324	4650	4715	4835	4380	139763	642697161	00	0.00	N	5	-65
9	20250317	4715	5150	5160	4690	160117	781831458	00	0.00	N	5	-425
10	20250310	5140	5080	5550	4680	572485	2969601864	00	0.00	N	2	60
11	20250304	5080	5210	5230	4915	104605	527556000	00	0.00	N	5	-200
12	20250224	5280	5210	5450	5110	211823	1112233660	00	0.00	N	5	-50
13	20250217	5330	5500	5640	5320	274979	1503838210	00	0.00	N	5	-100
14	20250210	5430	5300	5780	5270	601631	3351304270	00	0.00	N	2	40
15	20250203	5390	5020	6370	4930	5958855	34849825355	00	0.00	N	2	290
16	20250131	5100	5220	5230	5000	31173	159180650	00	0.00	N	5	-50
17	20250120	5150	5200	5300	4995	251753	1291810900	00	0.00	N	5	-20
18	20250113	5170	5530	5780	5170	1055956	5801282610	00	0.00	N	5	-360
19	20250106	5530	5090	6320	5000	5143040	30264035690	00	0.00	N	2	510
20	20241230	5020	4960	5120	4875	365177	1810232540	00	0.00	N	2	165
21	20241223	4855	5430	6240	4815	3930549	22355556880	00	0.00	N	5	-595
22	20241216	5450	7650	8700	5450	8525217	60148341460	00	0.00	N	5	-2510
23	20241213	7960	6520	8840	6520	19914568	162225128480	00	0.00	N	2	7960