KissMeData/473980/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	29850	28400	30200	27000	1065201	30660319725	00	0.00	N	2	1150
3	20250507	28700	27450	29650	27050	755789	21378143350	00	0.00	N	2	1000
4	20250428	27700	27000	29900	26250	1209716	34165327850	00	0.00	N	2	750
5	20250421	26950	25800	27300	24500	619920	16003210000	00	0.00	N	2	1450
6	20250414	25500	24350	26900	23100	913288	22563784525	00	0.00	N	2	1150
7	20250407	24350	24650	25350	21400	1091633	25809861575	00	0.00	N	5	-2200
8	20250331	26550	25900	27450	23750	1569203	40785962125	00	0.00	N	2	200
9	20250324	26350	20400	26950	20400	3455562	86066394000	00	0.00	N	2	5700
10	20250317	20650	20100	21500	17910	482323	9764436695	00	0.00	N	2	660
11	20250310	19990	21700	22000	19930	474052	9851536505	00	0.00	N	5	-1960
12	20250304	21950	23500	24250	21600	609228	14116537775	00	0.00	N	5	-1900
13	20250224	23850	21700	24450	21000	1038274	23984524800	00	0.00	N	2	1600
14	20250217	22250	20950	25300	20750	2023367	45672560400	00	0.00	N	2	1700
15	20250210	20550	20800	22200	19690	1174403	24745252210	00	0.00	N	2	450
16	20250203	20100	17860	21500	17460	754771	14840851580	00	0.00	N	2	2140
17	20250131	17960	18800	18800	17870	114492	2072961870	00	0.00	N	5	-840
18	20250120	18800	20050	20050	17490	794766	14990810940	00	0.00	N	5	-1200
19	20250113	20000	19530	21350	19160	1121583	22701950270	00	0.00	N	2	980
20	20250106	19020	19000	19730	16830	1773003	32432686640	00	0.00	N	2	110
21	20241230	18910	19700	21600	18690	762958	15028274420	00	0.00	N	5	-1090
22	20241223	20000	22700	23850	19810	1459712	32152869300	00	0.00	N	5	-2250
23	20241216	22250	22100	23900	21200	2886040	65568680950	00	0.00	N	5	-100
24	20241209	22350	19850	26050	18500	5366695	122347275950	00	0.00	N	2	1850
25	20241202	20500	20500	24350	19700	3405999	75546537100	00	0.00	N	2	550
26	20241125	19950	18400	20500	15090	2925922	54115866130	00	0.00	N	2	2400
27	20241118	17550	17830	17950	14620	1108227	18408099060	00	0.00	N	5	-350
28	20241112	17900	21500	22400	16800	7208358	144263286500	00	0.00	N	2	17900