KissMeData/351870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	9440	11000	11170	9360	363285	3823187460	00	0.00	N	5	-1710
3	20250217	11150	11700	12680	11000	1175218	14021219810	00	0.00	N	5	-320
4	20250210	11470	11450	12590	11250	1007209	11994700760	00	0.00	N	5	-140
5	20250203	11610	11450	12870	11180	2256871	27619784170	00	0.00	N	2	120
6	20250131	11490	10750	12280	10750	782601	9236183950	00	0.00	N	2	740
7	20250120	10750	12650	13860	10560	2912494	37138036580	00	0.00	N	5	-1930
8	20250113	12680	11220	14320	11100	12274072	161723621600	00	0.00	N	2	1360
9	20250106	11320	11490	12280	11050	1441811	16937069880	00	0.00	N	5	-280
10	20241230	11600	9740	12270	9620	3091343	35546288090	00	0.00	N	2	1670
11	20241223	9930	13420	14580	9900	4854753	62337478620	00	0.00	N	5	-2140
12	20241216	12070	11300	13300	11000	8802577	108220871680	00	0.00	N	2	840
13	20241209	11230	10800	11650	9060	4682908	49110333950	00	0.00	N	2	180
14	20241202	11050	13050	14320	10200	9727978	119833112240	00	0.00	N	5	-1550
15	20241125	12600	9400	14520	8870	12141379	151869059860	00	0.00	N	2	3530
16	20241118	9070	10070	12300	8860	6929659	76036966200	00	0.00	N	5	-1060
17	20241111	10130	7820	11070	6460	6440672	63612391200	00	0.00	N	2	2310
18	20241104	7820	7580	8930	7140	1546606	12552001790	00	0.00	N	2	360
19	20241028	7460	8480	8870	7440	424806	3443099470	00	0.00	N	5	-1120
20	20241021	8580	11620	11750	8570	828856	8282076420	00	0.00	N	5	-2970
21	20241014	11550	15720	15770	11400	4364718	58446009390	00	0.00	N	5	-4280
22	20241007	15830	18760	20600	15830	5784514	107656413890	00	0.00	N	5	-3150
23	20240930	18980	23700	27450	18980	22896778	526006585110	00	0.00	N	5	-3270
24	20240927	22250	18000	22250	13600	8307774	158507048750	00	0.00	N	2	22250