KissMeData/460470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	3780	3800	4090	3720	2122276	8226610234	00	0.00	N	5	-55
3	20250414	3835	4115	4195	3730	1987273	7819319693	00	0.00	N	5	-280
4	20250407	4115	4050	4890	3660	2398521	10396131431	00	0.00	N	2	20
5	20250331	4095	3970	4250	3960	339453	1383280940	00	0.00	N	5	-45
6	20250324	4140	4525	4790	4090	437782	1943053025	00	0.00	N	5	-445
7	20250317	4585	5110	5280	4505	618064	3041707929	00	0.00	N	5	-455
8	20250310	5040	4880	5120	4635	572006	2802816047	00	0.00	N	2	160
9	20250304	4880	5170	5290	4865	804734	4073843028	00	0.00	N	5	-430
10	20250224	5310	5380	6020	5050	3452615	19386521310	00	0.00	N	5	-130
11	20250217	5440	4795	6070	4660	6945681	38960894385	00	0.00	N	2	675
12	20250210	4765	4820	5260	4500	1142260	5659860915	00	0.00	N	5	-95
13	20250203	4860	4815	5300	4665	1491755	7411737280	00	0.00	N	2	50
14	20250131	4810	4545	4930	4515	536989	2559586575	00	0.00	N	2	275
15	20250120	4535	5010	5690	4340	5133241	26230919465	00	0.00	N	5	-455
16	20250113	4990	4560	5220	4285	3793923	18300777420	00	0.00	N	2	430
17	20250106	4560	4790	5000	4500	2444045	11719927420	00	0.00	N	5	-230
18	20241230	4790	4560	5370	4540	6656238	33099668890	00	0.00	N	2	230
19	20241223	4560	4100	4925	3975	7113220	32554797330	00	0.00	N	2	525
20	20241216	4035	4280	5050	3990	7126228	33087978705	00	0.00	N	5	-80
21	20241209	4115	4290	4290	3680	2506619	9959669895	00	0.00	N	5	-295
22	20241202	4410	4400	5790	4010	16245731	81757848530	00	0.00	N	2	45
23	20241125	4365	4175	4790	3995	1275157	5499974115	00	0.00	N	2	200
24	20241118	4165	3820	4340	3800	999377	4046681795	00	0.00	N	2	255
25	20241111	3910	4535	4615	3780	767322	3210598790	00	0.00	N	5	-670
26	20241104	4580	4740	5240	4470	2002817	9819836445	00	0.00	N	5	-175
27	20241028	4755	4730	5280	4705	675096	3355575525	00	0.00	N	5	-20
28	20241021	4775	5460	5460	4705	664835	3344326785	00	0.00	N	5	-635
29	20241014	5410	5900	5910	5300	861250	4817453810	00	0.00	N	5	-540
30	20241007	5950	6020	6170	5790	618926	3698888630	00	0.00	N	5	-70
31	20240930	6020	6360	6490	5930	608310	3745122230	00	0.00	N	5	-340
32	20240923	6360	6730	7130	6100	4530510	29981294000	00	0.00	N	5	-360
33	20240919	6720	6760	7090	6630	1323146	9013977860	00	0.00	N	5	-30
34	20240909	6750	6690	7500	6380	6099208	42246856762	00	0.00	N	5	-250
35	20240902	7000	8090	10050	7000	17523550	155228260620	00	0.00	N	5	-1130
36	20240826	8130	7530	9640	7090	18946113	161162073890	00	0.00	N	2	630
37	20240819	7500	8890	9430	7310	13973912	118408547240	00	0.00	N	5	-1540
38	20240812	9040	11500	11950	9010	12407525	132060112630	00	0.00	N	5	-2680
39	20240806	11720	10000	20150	8560	103992158	1413878846670	00	0.00	N	2	11720