KissMeData/266350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	578	696	700	550	396	238633	00	0.00	N	5	-67
3	20241111	645	569	742	551	2515	1427635	00	0.00	N	5	-24
4	20241104	669	676	798	600	1567	1049604	00	0.00	N	5	-8
5	20241028	677	700	700	526	3067	1709389	00	0.00	N	5	-50
6	20241021	727	790	790	570	3848	2232122	00	0.00	N	2	35
7	20241014	692	757	851	605	2819	1754693	00	0.00	N	2	28
8	20241007	664	789	897	610	20117	13911382	00	0.00	N	5	-130
9	20240930	794	966	997	675	4860	3389262	00	0.00	N	5	-47
10	20240923	841	739	996	739	3354	2653993	00	0.00	N	5	-28
11	20240919	869	935	935	705	7389	5233577	00	0.00	N	2	40
12	20240909	829	918	1000	755	13623	11200488	00	0.00	N	5	-250
13	20240902	1079	1019	1170	805	4217	3546801	00	0.00	N	2	184
14	20240826	895	1109	1109	850	2459	2184498	00	0.00	N	5	-103
15	20240819	998	935	1198	770	17167	13919956	00	0.00	N	5	-101
16	20240812	1099	841	1136	840	1139	989043	00	0.00	N	2	110
17	20240805	989	1029	1047	770	2753	2319737	00	0.00	N	2	89
18	20240729	900	1100	1321	815	19199	18447771	00	0.00	N	5	-231
19	20240722	1131	1450	1450	1009	13171	14631363	00	0.00	N	5	-160
20	20240715	1291	1340	1375	1056	4224	5077319	00	0.00	N	5	-59
21	20240708	1350	1171	1537	1171	38466	56422443	00	0.00	N	2	12
22	20240701	1338	1955	1955	1022	50016	62974382	00	0.00	N	5	-957
23	20240628	2295	2700	2700	2295	1313	3135240	00	0.00	N	2	2295