KissMeData/398120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	3520	3905	3975	3395	2622080	9681549319	00	0.00	N	5	-365
3	20250507	3885	3250	4265	3060	16037483	59848534698	00	0.00	N	2	655
4	20250428	3230	3605	3635	3210	2541902	8731042376	00	0.00	N	5	-400
5	20250421	3630	4335	4840	3545	17698868	77751124056	00	0.00	N	5	-665
6	20250414	4295	2760	4835	2720	28597000	117959787176	00	0.00	N	2	1540
7	20250407	2755	2920	2935	2200	610865	1564120401	00	0.00	N	5	-165
8	20250331	2920	2730	2930	2710	279323	792344693	00	0.00	N	2	150
9	20250324	2770	2970	2980	2750	343840	974259817	00	0.00	N	5	-185
10	20250317	2955	3100	3240	2925	541413	1652405630	00	0.00	N	5	-145
11	20250310	3100	3015	3195	2955	391301	1202534706	00	0.00	N	2	90
12	20250304	3010	3265	3390	2960	454364	1408412318	00	0.00	N	5	-385
13	20250224	3395	3455	3595	3260	845928	2924877930	00	0.00	N	5	-190
14	20250217	3585	3590	4280	3515	3242102	12230745235	00	0.00	N	2	65
15	20250210	3520	2835	3935	2780	7601475	27460175320	00	0.00	N	2	685
16	20250203	2835	2955	3265	2805	1184328	3624026740	00	0.00	N	5	-135
17	20250131	2970	3000	3145	2950	160136	478655170	00	0.00	N	5	-45
18	20250120	3015	3320	3400	2935	1177869	3708165415	00	0.00	N	5	-495
19	20250113	3510	3680	3820	3370	927824	3272248520	00	0.00	N	5	-180
20	20250106	3690	4070	4250	3610	1420939	5511720005	00	0.00	N	5	-375
21	20241230	4065	4015	4250	3945	1293208	5259279300	00	0.00	N	5	-100
22	20241223	4165	4260	4800	3965	6421029	27840375640	00	0.00	N	5	-185
23	20241219	4350	6790	6880	4350	15898902	89156306970	00	0.00	N	2	4350