KissMeData/474610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	5170	5430	5600	5150	1718378	9169752930	00	0.00	N	5	-220
3	20250414	5390	4790	6060	4735	13130418	73976758044	00	0.00	N	2	600
4	20250407	4790	4325	4975	4035	4353852	20106258988	00	0.00	N	2	295
5	20250331	4495	4500	4760	4345	1088023	4946372758	00	0.00	N	5	-115
6	20250324	4610	5200	5750	4595	2111204	11044084293	00	0.00	N	5	-660
7	20250317	5270	5680	6500	5060	8512203	51247039960	00	0.00	N	5	-350
8	20250310	5620	6110	6330	5530	5044958	29598250070	00	0.00	N	5	-490
9	20250304	6110	5270	7140	5130	29625759	188531747815	00	0.00	N	2	1060
10	20250224	5050	6000	6240	4935	4208475	23682600285	00	0.00	N	5	-1080
11	20250217	6130	5950	6980	5640	13310479	83547958720	00	0.00	N	2	300
12	20250210	5830	4745	6720	4605	48496624	281735381865	00	0.00	N	2	1130
13	20250203	4700	4500	5070	4295	15942770	75106104450	00	0.00	N	2	360
14	20250131	4340	4175	4460	4105	2518868	10877250750	00	0.00	N	2	140
15	20250120	4200	3780	4835	3760	8758434	38839267235	00	0.00	N	2	425
16	20250113	3775	3865	3880	3730	344949	1307097825	00	0.00	N	5	-90
17	20250106	3865	4010	4090	3715	586735	2294641690	00	0.00	N	5	-180
18	20241230	4045	3620	4175	3595	390571	1558496765	00	0.00	N	2	385
19	20241223	3660	4055	4210	3650	550542	2190818475	00	0.00	N	5	-350
20	20241216	4010	4170	4770	3995	3968824	17492950795	00	0.00	N	2	10
21	20241209	4000	4160	4160	3600	1324378	5149580915	00	0.00	N	5	-280
22	20241202	4280	5610	6270	4195	13845163	78619112775	00	0.00	N	5	-1520
23	20241125	5800	5060	6190	4410	23218447	125588444980	00	0.00	N	2	660
24	20241119	5140	7800	8410	5120	36714540	242856398930	00	0.00	N	2	5140