KissMeData/177900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	7280	7410	8370	7260	1903960	15013445560	00	0.00	N	5	-120
3	20250507	7400	7430	7820	7310	383450	2883927905	00	0.00	N	5	-30
4	20250428	7430	8300	8400	7230	1082564	8397031135	00	0.00	N	5	-600
5	20250421	8030	8520	8820	7970	2285865	19156833925	00	0.00	N	5	-440
6	20250414	8470	8760	8820	8170	2532548	21519827620	00	0.00	N	5	-160
7	20250407	8630	8170	8710	7390	3075460	25077754080	00	0.00	N	5	-70
8	20250331	8700	8340	9810	8140	10625198	98225699030	00	0.00	N	2	100
9	20250324	8600	9890	11300	8540	21577389	224072320455	00	0.00	N	5	-1430
10	20250317	10030	9610	10640	8860	41172542	408311760305	00	0.00	N	2	770
11	20250310	9260	7410	9910	6910	17673513	159710971350	00	0.00	N	2	1760
12	20250304	7500	8220	8390	7260	3235509	25573791195	00	0.00	N	5	-1150
13	20250224	8650	9410	10980	8430	29083480	284723840610	00	0.00	N	5	-890
14	20250217	9540	6300	10410	6300	47915035	429972250670	00	0.00	N	2	3220
15	20250210	6320	6350	6840	6200	1442389	9402026380	00	0.00	N	2	10
16	20250203	6310	6120	6920	5740	1533561	9756550310	00	0.00	N	2	80
17	20250131	6230	6200	6420	6190	68192	425894870	00	0.00	N	5	-60
18	20250120	6290	6710	6740	6080	790192	5017080320	00	0.00	N	5	-420
19	20250113	6710	7280	7280	6700	970944	6761502050	00	0.00	N	5	-570
20	20250106	7280	7470	7780	7280	1223180	9170848240	00	0.00	N	5	-120
21	20241230	7400	7870	8650	7320	2326660	18505454430	00	0.00	N	5	-450
22	20241224	7850	14060	14910	7630	28752372	338853962750	00	0.00	N	2	7850