KissMeData/465480/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	7910	7610	8030	7100	232451	1791485175	00	0.00	N	2	230
3	20250304	7680	7600	8330	7600	307388	2434561070	00	0.00	N	5	-190
4	20250224	7870	8610	9510	7580	842257	7463073220	00	0.00	N	5	-950
5	20250217	8820	8940	9930	8670	1307722	12350488890	00	0.00	N	5	-230
6	20250210	9050	9610	9870	8860	1849890	17429696370	00	0.00	N	5	-570
7	20250203	9620	7550	10310	7360	12788341	119525060420	00	0.00	N	2	1950
8	20250131	7670	7270	7990	7210	157998	1204873170	00	0.00	N	2	350
9	20250120	7320	7960	7990	7320	405939	3113954780	00	0.00	N	5	-640
10	20250113	7960	7690	9370	7510	1363321	11602222340	00	0.00	N	2	270
11	20250106	7690	7990	9270	7590	1137200	9738964870	00	0.00	N	5	-240
12	20241230	7930	7190	8000	7190	239206	1852978540	00	0.00	N	2	600
13	20241223	7330	7800	8240	7240	471377	3659484730	00	0.00	N	5	-470
14	20241216	7800	8390	10500	7780	2916398	26982582050	00	0.00	N	5	-380
15	20241209	8180	7480	8390	6870	1401555	10754203810	00	0.00	N	2	350
16	20241202	7830	9790	10630	7610	6025084	58684144440	00	0.00	N	5	-1950
17	20241125	9780	6520	11140	6480	11777502	112616614120	00	0.00	N	2	3290
18	20241118	6490	6800	7700	6470	717412	5045194890	00	0.00	N	5	-420
19	20241111	6910	9000	9050	6820	869659	6794811290	00	0.00	N	5	-2090
20	20241104	9000	8100	9800	8100	7460286	68669440840	00	0.00	N	2	840
21	20241028	8160	10300	12660	8150	10767004	120428945340	00	0.00	N	5	-2390
22	20241021	10550	17000	20550	10550	38798259	659498766450	00	0.00	N	5	-5270
23	20241018	15820	20000	21200	15330	20673892	386696635230	00	0.00	N	2	15820