KissMeData/336680/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	8390	8370	8400	7900	115433	946402965	00	0.00	N	5	-220
3	20250331	8610	8910	8920	8450	80889	704928300	00	0.00	N	5	-350
4	20250324	8960	9140	9700	8860	251545	2309584185	00	0.00	N	5	-220
5	20250317	9180	9270	9350	9010	126966	1168947095	00	0.00	N	5	-60
6	20250310	9240	9250	9430	8990	149485	1381763115	00	0.00	N	5	-70
7	20250304	9310	9230	9500	9170	124230	1166412620	00	0.00	N	5	-110
8	20250224	9420	9670	10100	9340	246558	2408099070	00	0.00	N	5	-280
9	20250217	9700	9580	10000	9500	226933	2212517230	00	0.00	N	2	120
10	20250210	9580	9170	10530	9040	439153	4263705300	00	0.00	N	2	410
11	20250203	9170	9660	9660	9150	246140	2300232930	00	0.00	N	5	-460
12	20250131	9630	9510	9750	9500	28609	275664360	00	0.00	N	5	-70
13	20250120	9700	10280	10590	9700	456401	4651053620	00	0.00	N	5	-560
14	20250113	10260	10360	11880	10100	1734954	18666882560	00	0.00	N	5	-120
15	20250106	10380	10090	11160	9980	1046283	11171355760	00	0.00	N	2	370
16	20241230	10010	9350	10100	9340	109494	1086998720	00	0.00	N	2	480
17	20241223	9530	9680	10700	9530	455466	4623020680	00	0.00	N	5	-90
18	20241216	9620	9950	10430	9610	401448	4042042160	00	0.00	N	5	-290
19	20241209	9910	9510	10050	8830	382923	3603401820	00	0.00	N	2	200
20	20241202	9710	10870	10930	9400	588015	5995428570	00	0.00	N	5	-1160
21	20241125	10870	10300	11440	10030	1162877	12547522090	00	0.00	N	2	660
22	20241118	10210	10650	11700	10190	1120748	12118399620	00	0.00	N	5	-290
23	20241111	10500	13390	13390	10490	2281651	27914245330	00	0.00	N	5	-2660
24	20241104	13160	14100	14770	12010	11424067	154558776100	00	0.00	N	5	-580
25	20241101	13740	15120	18800	13250	13963900	222241045580	00	0.00	N	2	13740