KissMeData/389680/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	694	719	764	680	2797668	2018939252	00	0.00	N	5	-25
3	20250507	719	761	784	709	1963072	1445765551	00	0.00	N	5	-26
4	20250428	745	799	799	709	2832931	2120462676	00	0.00	N	5	-46
5	20250421	791	907	907	770	10531324	8753850073	00	0.00	N	5	-70
6	20250414	861	683	944	677	47079576	39699337771	00	0.00	N	2	183
7	20250407	678	670	708	623	7230466	4773919290	00	0.00	N	2	3
8	20250331	675	645	850	620	32490928	25227695770	00	0.00	N	2	35
9	20250324	640	692	749	624	1934475	1324543319	00	0.00	N	5	-59
10	20250317	699	682	700	657	1044915	707872004	00	0.00	N	2	15
11	20250310	684	692	721	655	1212084	832453191	00	0.00	N	5	-8
12	20250304	692	680	713	662	886094	607811793	00	0.00	N	2	12
13	20250224	680	715	742	665	1723045	1204113235	00	0.00	N	5	-35
14	20250217	715	754	785	710	2191178	1617291150	00	0.00	N	5	-49
15	20250210	764	772	809	750	2225345	1725655804	00	0.00	N	5	-10
16	20250203	774	828	848	750	2647915	2161080796	00	0.00	N	5	-54
17	20250131	828	850	870	812	656787	543544244	00	0.00	N	5	-31
18	20250120	859	867	1014	840	10307464	9441347954	00	0.00	N	5	-8
19	20250113	867	770	931	738	11129154	9341279256	00	0.00	N	2	96
20	20250106	771	737	848	737	5791588	4605878403	00	0.00	N	2	34
21	20241230	737	695	749	682	2318004	1657826286	00	0.00	N	2	32
22	20241223	705	667	750	656	6920967	4852825790	00	0.00	N	2	38
23	20241216	667	952	966	625	10139571	7544066832	00	0.00	N	5	-276
24	20241209	943	888	976	829	7550600	6816746683	00	0.00	N	2	39
25	20241202	904	1102	1177	889	11964450	12602899517	00	0.00	N	5	-198
26	20241125	1102	1138	1340	1096	35905606	42771499112	00	0.00	N	5	-55
27	20241120	1157	1500	1649	1145	80711786	115677630847	00	0.00	N	2	1157