KissMeData/462510/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	8160	8540	8690	8140	256601	2161256770	00	0.00	N	5	-380
3	20250507	8540	7860	8780	7630	310069	2578407145	00	0.00	N	2	680
4	20250428	7860	8570	8570	7690	254373	2087928440	00	0.00	N	5	-710
5	20250421	8570	8530	8890	8360	354475	3065515635	00	0.00	N	2	30
6	20250414	8540	8970	8990	8320	687204	5937827390	00	0.00	N	5	-430
7	20250407	8970	8010	9370	6910	1927951	16823132625	00	0.00	N	2	800
8	20250331	8170	7500	8260	7260	209728	1655415195	00	0.00	N	2	620
9	20250324	7550	7740	8390	7450	208450	1636820045	00	0.00	N	5	-180
10	20250317	7730	8320	8580	7640	275569	2232394535	00	0.00	N	5	-480
11	20250310	8210	7650	8590	7250	462151	3756478460	00	0.00	N	2	560
12	20250304	7650	8110	8280	7600	198692	1562393170	00	0.00	N	5	-460
13	20250224	8110	8450	9100	8110	1007303	8711414480	00	0.00	N	5	-360
14	20250217	8470	8320	8900	8270	215120	1837210350	00	0.00	N	2	110
15	20250210	8360	7790	9270	7750	868332	7601178670	00	0.00	N	2	430
16	20250203	7930	7590	8230	7110	233532	1797384810	00	0.00	N	2	340
17	20250131	7590	7770	7850	7580	21363	162746070	00	0.00	N	5	-180
18	20250120	7770	8130	8280	7570	152754	1209324620	00	0.00	N	5	-360
19	20250113	8130	8320	8410	8010	110625	906957310	00	0.00	N	5	-270
20	20250106	8400	8470	9350	8290	371486	3218079750	00	0.00	N	5	-70
21	20241230	8470	7710	8510	7500	74629	614749190	00	0.00	N	2	620
22	20241223	7850	8440	8790	7830	134689	1127628990	00	0.00	N	5	-590
23	20241216	8440	9100	9160	8400	163487	1450742720	00	0.00	N	5	-400
24	20241209	8840	7870	8910	7350	374402	3024694730	00	0.00	N	2	480
25	20241202	8360	9350	9850	8250	411505	3737311420	00	0.00	N	5	-990
26	20241125	9350	9890	9980	9310	496920	4778271480	00	0.00	N	5	-320
27	20241118	9670	8450	11950	8450	2776732	29659116440	00	0.00	N	2	1020
28	20241111	8650	10200	10200	8200	518235	4766725620	00	0.00	N	5	-1570
29	20241104	10220	9880	11100	9740	780370	8188561210	00	0.00	N	2	230
30	20241028	9990	11050	11130	9910	643042	6787854530	00	0.00	N	5	-1140
31	20241021	11130	10860	12470	10200	1861676	21293314290	00	0.00	N	2	100
32	20241014	11030	12020	12310	11000	501674	5893621950	00	0.00	N	5	-930
33	20241007	11960	12190	12900	11940	690625	8530801230	00	0.00	N	5	-70
34	20240930	12030	12550	12650	11700	470287	5684483390	00	0.00	N	5	-660
35	20240923	12690	14470	14800	12620	1761499	23877878520	00	0.00	N	5	-1830
36	20240919	14520	14500	15110	14140	1136528	16686430040	00	0.00	N	5	-60
37	20240909	14580	14690	16760	13510	7998729	120925783390	00	0.00	N	5	-420
38	20240902	15000	15680	18930	14460	39136899	668542706430	00	0.00	N	5	-220
39	20240826	15220	12650	15600	12040	11447650	163729985370	00	0.00	N	2	2770
40	20240819	12450	13670	15030	12100	4699752	64003685690	00	0.00	N	5	-1650
41	20240812	14100	12820	14560	11550	6009620	81020208310	00	0.00	N	2	1400
42	20240805	12700	11360	14220	9600	7971644	99535783540	00	0.00	N	2	1170
43	20240729	11530	12470	12470	11400	1201617	14370925730	00	0.00	N	5	-910
44	20240722	12440	12250	13410	11030	3225917	39829785550	00	0.00	N	2	240
45	20240715	12200	16220	16250	11740	2233271	29556164040	00	0.00	N	5	-4180
46	20240708	16380	17140	18400	16330	1764279	30846932330	00	0.00	N	5	-420
47	20240701	16800	19210	19990	16400	2695338	47626995890	00	0.00	N	5	-2400
48	20240624	19200	21100	23200	19040	11119440	237000015280	00	0.00	N	5	-2150
49	20240617	21350	50000	56000	20200	46864644	1526227396600	00	0.00	N	2	21350