KissMeData/466100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	19100	11390	20000	11050	114485906	1779915899730	00	0.00	N	2	7710
3	20250131	11390	10580	11490	10500	3873281	43514708350	00	0.00	N	2	690
4	20250120	10700	11850	12450	10650	16709959	195483724260	00	0.00	N	5	-1110
5	20250113	11810	11330	12690	11150	46135573	552465256140	00	0.00	N	2	400
6	20250106	11410	10980	12300	9980	56028443	631329996440	00	0.00	N	2	350
7	20241230	11060	8100	11550	8030	63002033	638303785980	00	0.00	N	2	2740
8	20241223	8320	6220	8430	6200	57043472	446071883930	00	0.00	N	2	2150
9	20241216	6170	6500	7120	6150	6369260	42223792210	00	0.00	N	5	-240
10	20241209	6410	6150	6480	5660	3610655	22024860550	00	0.00	N	2	30
11	20241202	6380	7900	8080	6180	6556845	48161714420	00	0.00	N	5	-1390
12	20241125	7770	8080	8830	7680	11933545	98066519060	00	0.00	N	5	-280
13	20241118	8050	8160	9240	7910	13626035	117256662880	00	0.00	N	5	-110
14	20241111	8160	8180	10670	7900	55829473	523884532520	00	0.00	N	3	0
15	20241104	8160	8160	8640	7550	16056998	130306805080	00	0.00	N	2	10
16	20241028	8150	12500	12700	8150	49567894	512305479440	00	0.00	N	2	8150