KissMeData/492220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2000	2000	2000	2000	0	0	00	0.00	N	3	0
3	20250428	2000	2000	2000	2000	0	0	00	0.00	N	3	0
4	20250421	2000	2000	2000	2000	0	0	00	0.00	N	3	0
5	20250414	2000	2000	2010	1995	213237	426814103	00	0.00	N	3	0
6	20250407	2000	2000	2010	1987	194659	388787918	00	0.00	N	2	2
7	20250331	1998	1996	2005	1991	141359	282635526	00	0.00	N	2	1
8	20250324	1997	1995	2000	1981	50270	100317698	00	0.00	N	2	10
9	20250317	1987	1990	1997	1982	105505	210039583	00	0.00	N	5	-11
10	20250310	1998	1996	2000	1988	64280	128409816	00	0.00	N	2	1
11	20250304	1997	1996	2000	1994	109086	217943649	00	0.00	N	2	1
12	20250224	1996	1985	1997	1985	208217	415134883	00	0.00	N	2	7
13	20250217	1989	1981	1992	1976	323580	643077324	00	0.00	N	2	6
14	20250210	1983	1964	1987	1963	271754	538150704	00	0.00	N	2	16
15	20250203	1967	1945	1969	1932	433367	847246084	00	0.00	N	2	17
16	20250131	1950	1948	1955	1943	58602	114313993	00	0.00	N	2	2
17	20250120	1948	1948	1952	1934	170432	331642411	00	0.00	N	5	-5
18	20250113	1953	1940	1968	1924	680648	1326664709	00	0.00	N	2	16
19	20250106	1937	1925	1950	1925	454885	880874654	00	0.00	N	2	10
20	20241230	1927	1918	1931	1918	154908	298284780	00	0.00	N	2	8
21	20241223	1919	1924	1926	1915	267468	513416291	00	0.00	N	5	-5
22	20241216	1924	1918	1939	1910	1263370	2426822696	00	0.00	N	2	13
23	20241212	1911	2900	3100	1906	34919646	84336656658	00	0.00	N	2	1911