KissMeData/376270/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,23350,23750,23950,22100,185341,4270451650,00,0.00,N,2,700,
20250324,22650,22650,26000,22100,377829,9103220225,00,0.00,N,2,50,
20250317,22600,21850,23450,20800,316181,7131972875,00,0.00,N,2,950,
20250310,21650,18730,22050,18240,413739,8539432090,00,0.00,N,2,2920,
20250304,18730,17770,19500,17420,181783,3424490315,00,0.00,N,2,960,
20250224,17770,17980,18350,17360,91533,1639863960,00,0.00,N,2,190,
20250217,17580,18190,18190,17000,81390,1421751520,00,0.00,N,5,-130,
20250210,17710,17220,18210,16500,127569,2198804390,00,0.00,N,2,510,
20250203,17200,18480,18600,16770,131035,2314161770,00,0.00,N,5,-1280,
20250131,18480,18300,18660,18200,23260,427622650,00,0.00,N,2,180,
20250120,18300,18680,19000,18100,149229,2757932730,00,0.00,N,5,-380,
20250113,18680,18250,20000,18080,330440,6309065830,00,0.00,N,2,380,
20250106,18300,18100,19570,17630,451393,8442602810,00,0.00,N,2,260,
20241230,18040,16270,18500,16040,199527,3449741290,00,0.00,N,2,1770,
20241223,16270,17060,17890,16000,197667,3343527740,00,0.00,N,5,-730,
20241216,17000,14650,20350,14200,2554213,45340898550,00,0.00,N,2,2500,
20241209,14500,12440,15120,11600,894171,12431925980,00,0.00,N,2,2060,
20241202,12440,13340,13590,12080,245497,3117897760,00,0.00,N,5,-890,
20241125,13330,11840,14740,11520,1209772,16442888130,00,0.00,N,2,1370,
20241118,11960,12170,14300,11600,720967,9171649030,00,0.00,N,5,-340,
20241111,12300,14100,15450,12000,856849,12199380950,00,0.00,N,5,-1650,
20241105,13950,20500,20650,13550,6602860,115732176520,00,0.00,N,2,13950,