KissMeData/469750/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	897	927	944	896	421661	388154059	00	0.00	N	5	-30
3	20250507	927	935	950	918	196506	183087602	00	0.00	N	5	-13
4	20250428	940	966	977	932	289032	273167802	00	0.00	N	5	-26
5	20250421	966	928	1010	923	934690	905475894	00	0.00	N	2	36
6	20250414	930	897	950	897	487410	449166792	00	0.00	N	2	33
7	20250407	897	910	910	841	754548	659580780	00	0.00	N	5	-27
8	20250331	924	910	1014	880	1032804	954392914	00	0.00	N	5	-13
9	20250324	937	1005	1038	920	1263307	1224175431	00	0.00	N	5	-67
10	20250317	1004	1035	1043	995	489008	495057623	00	0.00	N	5	-31
11	20250310	1035	1027	1068	1007	607468	627125443	00	0.00	N	2	7
12	20250304	1028	1020	1082	1005	613506	633583545	00	0.00	N	5	-27
13	20250224	1055	1160	1217	1050	1486721	1709787106	00	0.00	N	5	-105
14	20250217	1160	1100	1221	1075	2339718	2708491539	00	0.00	N	2	61
15	20250210	1099	1029	1193	1024	1490797	1629878614	00	0.00	N	2	57
16	20250203	1042	1022	1080	997	676682	701391171	00	0.00	N	2	20
17	20250131	1022	1011	1050	1011	83533	85853731	00	0.00	N	5	-11
18	20250120	1033	1113	1130	1029	640232	689950140	00	0.00	N	5	-80
19	20250113	1113	1135	1159	1101	740973	830357412	00	0.00	N	5	-27
20	20250106	1140	1150	1180	1109	1258934	1427782314	00	0.00	N	2	25
21	20241230	1115	1023	1164	1007	1335102	1475480156	00	0.00	N	2	92
22	20241223	1023	1036	1093	1007	632093	658411953	00	0.00	N	5	-24
23	20241216	1047	1141	1194	1047	1543740	1741141440	00	0.00	N	5	-100
24	20241209	1147	1037	1180	991	1797459	1949641257	00	0.00	N	2	65
25	20241202	1082	1210	1252	1009	2697267	3105265268	00	0.00	N	5	-120
26	20241125	1202	1202	1322	1200	3126554	3900191633	00	0.00	N	2	18
27	20241118	1184	1250	1360	1180	2816964	3571320002	00	0.00	N	5	-81
28	20241111	1265	1733	1810	1178	17608942	28343319787	00	0.00	N	5	-465
29	20241104	1730	1324	1831	1317	43934801	71764330457	00	0.00	N	2	423
30	20241028	1307	1450	1491	1307	4170608	5795995157	00	0.00	N	5	-147
31	20241021	1454	1685	1730	1421	7512059	11451031589	00	0.00	N	5	-231
32	20241014	1685	1923	1932	1684	5120166	9205707630	00	0.00	N	5	-235
33	20241007	1920	1915	2300	1885	26178663	55290454971	00	0.00	N	2	10
34	20240930	1910	2120	2325	1898	8958678	19071539735	00	0.00	N	5	-220
35	20240923	2130	2530	2760	2125	17862487	44537549980	00	0.00	N	5	-395
36	20240919	2525	2580	2600	2365	5397518	13383435640	00	0.00	N	5	-50
37	20240909	2575	3065	3180	2490	32041913	89872996275	00	0.00	N	5	-675
38	20240903	3250	3800	4945	3055	189983063	786676123580	00	0.00	N	2	3250