KissMeData/464500/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	4045	3970	4140	3725	1299516	5136220118	00	0.00	N	2	75
3	20250304	3970	4105	4415	3890	2068511	8613312912	00	0.00	N	5	-235
4	20250224	4205	4890	4990	4205	4548731	21255863755	00	0.00	N	5	-855
5	20250217	5060	5230	5980	4915	31666167	173242458970	00	0.00	N	2	200
6	20250210	4860	4170	5030	3950	24604654	113432612550	00	0.00	N	2	590
7	20250203	4270	3490	4700	3300	30327361	128827332835	00	0.00	N	2	735
8	20250131	3535	3455	3555	3405	125483	436694665	00	0.00	N	2	80
9	20250120	3455	3875	3930	3430	739163	2686472325	00	0.00	N	5	-335
10	20250113	3790	3840	3995	3770	882078	3400187890	00	0.00	N	5	-150
11	20250106	3940	3935	4420	3880	3849325	16114898200	00	0.00	N	2	10
12	20241230	3930	3740	4000	3655	1054459	4031970260	00	0.00	N	2	180
13	20241223	3750	4235	4570	3610	2698785	10882002910	00	0.00	N	5	-450
14	20241216	4200	3935	5290	3885	21178863	101255450890	00	0.00	N	2	300
15	20241209	3900	4010	4090	3565	1916577	7344619305	00	0.00	N	5	-250
16	20241202	4150	5160	5640	3965	20314483	102822392605	00	0.00	N	5	-1230
17	20241125	5380	3390	5380	3390	18944813	89621715485	00	0.00	N	2	2020
18	20241118	3360	3605	3770	3325	864296	3079007885	00	0.00	N	5	-240
19	20241111	3600	4050	4060	3320	1118485	4053417830	00	0.00	N	5	-440
20	20241104	4040	3975	4460	3975	1593737	6743431995	00	0.00	N	2	65
21	20241028	3975	4460	5070	3915	2822089	12894526195	00	0.00	N	5	-485
22	20241021	4460	6280	6330	4405	3253120	16690210435	00	0.00	N	5	-1860
23	20241014	6320	7820	8190	6320	3263820	24221842820	00	0.00	N	5	-1490
24	20241007	7810	8700	9160	7800	5215870	45079352070	00	0.00	N	5	-680
25	20240930	8490	9910	10020	8100	11495269	104667425710	00	0.00	N	5	-1720
26	20240923	10210	18000	18370	9170	106470915	1405621335000	00	0.00	N	2	10210