KissMeData/487720/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2135	2095	2140	2090	36686	77591925	00	0.00	N	2	35
3	20250507	2100	2095	2115	2085	37491	78472455	00	0.00	N	3	0
4	20250428	2100	2090	2100	2065	29636	62086223	00	0.00	N	2	15
5	20250421	2085	2070	2095	2050	136538	283052390	00	0.00	N	2	13
6	20250414	2072	2050	2075	2050	13638	28185698	00	0.00	N	2	12
7	20250407	2060	2045	2065	2030	53577	109983640	00	0.00	N	2	5
8	20250331	2055	2040	2060	2025	26731	54627135	00	0.00	N	2	10
9	20250324	2045	2025	2065	2025	24579	50427640	00	0.00	N	5	-10
10	20250317	2055	2035	2075	2020	55959	114605900	00	0.00	N	2	15
11	20250310	2040	2035	2055	2035	21061	42972689	00	0.00	N	2	5
12	20250304	2035	2040	2050	2020	18877	38535695	00	0.00	N	3	0
13	20250224	2035	2035	2060	2035	107947	220424210	00	0.00	N	5	-10
14	20250217	2045	2035	2050	2025	82579	168140855	00	0.00	N	2	10
15	20250210	2035	2015	2035	2000	71924	145339490	00	0.00	N	2	20
16	20250203	2015	1988	2020	1988	167689	335930792	00	0.00	N	2	27
17	20250131	1988	1990	1996	1988	5506	10953477	00	0.00	N	5	-7
18	20250120	1995	1987	1997	1982	182562	363590893	00	0.00	N	2	4
19	20250113	1991	1970	1995	1960	254240	504089421	00	0.00	N	2	3
20	20250106	1988	1958	1990	1952	413199	817022988	00	0.00	N	2	32
21	20241230	1956	1933	1960	1933	207128	403394856	00	0.00	N	2	21
22	20241223	1935	1933	1949	1930	801741	1552545001	00	0.00	N	5	-1
23	20241220	1936	3130	3200	1930	22045274	53870864837	00	0.00	N	2	1936