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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	21750	22050	22450	20900	147786	3225608375	00	0.00	N	5	-300
3	20250507	22050	21250	22200	20550	66468	1418913350	00	0.00	N	2	900
4	20250428	21150	21200	21800	19980	136550	2815298535	00	0.00	N	5	-50
5	20250421	21200	22850	23100	20850	163548	3577697375	00	0.00	N	5	-1450
6	20250414	22650	23100	23500	22350	142501	3257515600	00	0.00	N	5	-400
7	20250407	23050	22900	23300	21250	176725	3956149525	00	0.00	N	5	-300
8	20250331	23350	23750	23950	22100	185341	4270451650	00	0.00	N	2	700
9	20250324	22650	22650	26000	22100	377829	9103220225	00	0.00	N	2	50
10	20250317	22600	21850	23450	20800	316181	7131972875	00	0.00	N	2	950
11	20250310	21650	18730	22050	18240	413739	8539432090	00	0.00	N	2	2920
12	20250304	18730	17770	19500	17420	181783	3424490315	00	0.00	N	2	960
13	20250224	17770	17980	18350	17360	91533	1639863960	00	0.00	N	2	190
14	20250217	17580	18190	18190	17000	81390	1421751520	00	0.00	N	5	-130
15	20250210	17710	17220	18210	16500	127569	2198804390	00	0.00	N	2	510
16	20250203	17200	18480	18600	16770	131035	2314161770	00	0.00	N	5	-1280
17	20250131	18480	18300	18660	18200	23260	427622650	00	0.00	N	2	180
18	20250120	18300	18680	19000	18100	149229	2757932730	00	0.00	N	5	-380
19	20250113	18680	18250	20000	18080	330440	6309065830	00	0.00	N	2	380
20	20250106	18300	18100	19570	17630	451393	8442602810	00	0.00	N	2	260
21	20241230	18040	16270	18500	16040	199527	3449741290	00	0.00	N	2	1770
22	20241223	16270	17060	17890	16000	197667	3343527740	00	0.00	N	5	-730
23	20241216	17000	14650	20350	14200	2554213	45340898550	00	0.00	N	2	2500
24	20241209	14500	12440	15120	11600	894171	12431925980	00	0.00	N	2	2060
25	20241202	12440	13340	13590	12080	245497	3117897760	00	0.00	N	5	-890
26	20241125	13330	11840	14740	11520	1209772	16442888130	00	0.00	N	2	1370
27	20241118	11960	12170	14300	11600	720967	9171649030	00	0.00	N	5	-340
28	20241111	12300	14100	15450	12000	856849	12199380950	00	0.00	N	5	-1650
29	20241105	13950	20500	20650	13550	6602860	115732176520	00	0.00	N	2	13950