KissMeData/394800/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	5620	5490	5940	5220	6122798	34430977355	00	0.00	N	2	20
3	20250304	5600	5800	6370	5500	6588544	39153593970	00	0.00	N	5	-400
4	20250224	6000	6030	6750	5730	27418223	173696345660	00	0.00	N	5	-100
5	20250217	6100	5790	7260	5750	59345681	399516820410	00	0.00	N	2	430
6	20250210	5670	5900	6450	5380	14021428	83755287260	00	0.00	N	5	-210
7	20250203	5880	5510	6950	5370	41834006	260270020730	00	0.00	N	2	320
8	20250131	5560	5350	5790	5270	8106820	45333082770	00	0.00	N	2	260
9	20250120	5300	4920	5700	4900	24345094	130290341010	00	0.00	N	2	420
10	20250113	4880	4970	5220	4840	6593497	33286957625	00	0.00	N	5	-95
11	20250106	4975	5310	5600	4785	12398765	64865662260	00	0.00	N	5	-325
12	20241230	5300	4910	5380	4900	6833400	35286962015	00	0.00	N	2	440
13	20241223	4860	5650	5900	4850	26656339	148606387205	00	0.00	N	5	-710
14	20241216	5570	6100	7620	5390	104843359	715791462160	00	0.00	N	5	-620
15	20241209	6190	4905	7150	4670	75179430	452714577745	00	0.00	N	2	1120
16	20241202	5070	6650	6880	4930	30190331	182651971420	00	0.00	N	5	-1240
17	20241125	6310	4025	7000	4005	178956999	1007268150570	00	0.00	N	2	2365
18	20241118	3945	3400	4700	3025	164232102	646411308150	00	0.00	N	2	655
19	20241114	3290	5410	6300	3255	76783358	388741501465	00	0.00	N	2	3290