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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	18730	17770	19500	17420	181783	3424490315	00	0.00	N	2	960
3	20250224	17770	17980	18350	17360	91533	1639863960	00	0.00	N	2	190
4	20250217	17580	18190	18190	17000	81390	1421751520	00	0.00	N	5	-130
5	20250210	17710	17220	18210	16500	127569	2198804390	00	0.00	N	2	510
6	20250203	17200	18480	18600	16770	131035	2314161770	00	0.00	N	5	-1280
7	20250131	18480	18300	18660	18200	23260	427622650	00	0.00	N	2	180
8	20250120	18300	18680	19000	18100	149229	2757932730	00	0.00	N	5	-380
9	20250113	18680	18250	20000	18080	330440	6309065830	00	0.00	N	2	380
10	20250106	18300	18100	19570	17630	451393	8442602810	00	0.00	N	2	260
11	20241230	18040	16270	18500	16040	199527	3449741290	00	0.00	N	2	1770
12	20241223	16270	17060	17890	16000	197667	3343527740	00	0.00	N	5	-730
13	20241216	17000	14650	20350	14200	2554213	45340898550	00	0.00	N	2	2500
14	20241209	14500	12440	15120	11600	894171	12431925980	00	0.00	N	2	2060
15	20241202	12440	13340	13590	12080	245497	3117897760	00	0.00	N	5	-890
16	20241125	13330	11840	14740	11520	1209772	16442888130	00	0.00	N	2	1370
17	20241118	11960	12170	14300	11600	720967	9171649030	00	0.00	N	5	-340
18	20241111	12300	14100	15450	12000	856849	12199380950	00	0.00	N	5	-1650
19	20241105	13950	20500	20650	13550	6602860	115732176520	00	0.00	N	2	13950