KissMeData/474170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	10000	10160	10500	9600	1432996	14530086120	00	0.00	N	5	-400
3	20250304	10400	10400	11800	10110	2591617	28643342440	00	0.00	N	5	-80
4	20250224	10480	11700	12120	10470	3441887	39467281880	00	0.00	N	5	-1350
5	20250217	11830	12050	12820	11090	10593966	128255810360	00	0.00	N	5	-200
6	20250210	12030	11050	13380	10850	20301603	245990593520	00	0.00	N	2	880
7	20250203	11150	11090	11270	10060	4815004	51561339250	00	0.00	N	5	-330
8	20250131	11480	11550	11870	11300	1261129	14547865710	00	0.00	N	5	-220
9	20250120	11700	9780	12260	9310	26013708	296550419980	00	0.00	N	2	1740
10	20250113	9960	11100	11360	9600	3447705	36606276100	00	0.00	N	5	-950
11	20250106	10910	11490	11910	10090	7191931	81111961040	00	0.00	N	5	-300
12	20241230	11210	9610	11520	8650	11299060	121581432210	00	0.00	N	2	1540
13	20241223	9670	8670	10420	8640	10476625	103851823660	00	0.00	N	2	1370
14	20241216	8300	8770	10180	8300	10097950	96618541970	00	0.00	N	5	-280
15	20241209	8580	8560	8900	7710	2580722	21839711690	00	0.00	N	5	-280
16	20241202	8860	10540	11100	8300	5085016	52197916710	00	0.00	N	5	-1550
17	20241125	10410	9410	11860	9190	15627601	167327004980	00	0.00	N	2	1190
18	20241118	9220	11670	13440	9140	17641324	210349333360	00	0.00	N	5	-2080
19	20241111	11300	13260	13860	10920	22501208	283772563710	00	0.00	N	5	-1650
20	20241104	12950	10240	14800	9800	62410487	752481893910	00	0.00	N	2	2850
21	20241028	10100	9060	10480	7590	25833535	242431962630	00	0.00	N	2	790
22	20241021	9310	14000	19180	9280	108720025	1615479429670	00	0.00	N	2	9310