KissMeData/460940/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	13390	12540	14400	12080	1300298	17547553730	00	0.00	N	2	1000
3	20250414	12390	11910	12680	11590	432524	5242658245	00	0.00	N	2	770
4	20250407	11620	10760	11700	9750	394349	4152040610	00	0.00	N	2	390
5	20250331	11230	11110	12400	10930	353965	4093276835	00	0.00	N	5	-340
6	20250324	11570	12410	12740	11300	328738	4023640410	00	0.00	N	5	-930
7	20250317	12500	14330	14600	12470	437741	5935975700	00	0.00	N	5	-1770
8	20250310	14270	13490	14690	12700	618658	8623382295	00	0.00	N	2	650
9	20250304	13620	14110	15660	13590	517132	7536544410	00	0.00	N	5	-1030
10	20250224	14650	16300	16860	14630	1126394	17950111870	00	0.00	N	5	-1880
11	20250217	16530	14960	20200	14900	8563224	159102446370	00	0.00	N	2	2010
12	20250210	14520	15900	17450	13470	2199849	34015415190	00	0.00	N	5	-1030
13	20250203	15550	13350	17090	13200	4123979	63260383330	00	0.00	N	2	2270
14	20250131	13280	12700	13430	12670	179148	2334316090	00	0.00	N	2	360
15	20250120	12920	13900	14990	12720	2377675	33401637130	00	0.00	N	5	-940
16	20250113	13860	11600	14470	11600	3543656	47461631550	00	0.00	N	2	1960
17	20250106	11900	13080	13900	11010	2005499	25138202860	00	0.00	N	5	-290
18	20241230	12190	9490	12740	9490	2818221	32601231210	00	0.00	N	2	2530
19	20241223	9660	8280	11380	8280	2089261	21081089910	00	0.00	N	2	1360
20	20241216	8300	8600	9460	8250	538939	4793197950	00	0.00	N	5	-250
21	20241209	8550	8040	8570	7210	251494	1993723700	00	0.00	N	2	420
22	20241202	8130	9250	9800	7850	393752	3513701260	00	0.00	N	5	-1010
23	20241125	9140	8960	10220	8790	345767	3265801390	00	0.00	N	2	230
24	20241118	8910	8850	9770	8750	276279	2565545420	00	0.00	N	5	-20
25	20241111	8930	10690	10690	8510	413171	3895052770	00	0.00	N	5	-1480
26	20241104	10410	10520	10950	10150	267772	2849682560	00	0.00	N	2	40
27	20241028	10370	12220	12500	10370	473495	5295464730	00	0.00	N	5	-2100
28	20241021	12470	12710	13190	12210	288267	3666024030	00	0.00	N	5	-120
29	20241014	12590	13510	13700	12410	308079	3952214930	00	0.00	N	5	-1000
30	20241007	13590	13910	14330	13540	258830	3605591390	00	0.00	N	5	-140
31	20240930	13730	14590	14650	13510	306198	4270141090	00	0.00	N	5	-740
32	20240923	14470	15400	15680	14000	1043256	15801548220	00	0.00	N	5	-1190
33	20240919	15660	15000	15800	14700	1090632	16748216300	00	0.00	N	2	660
34	20240909	15000	14500	15900	13420	4113493	61250678660	00	0.00	N	2	220
35	20240902	14780	13680	19380	13360	22981723	385734084670	00	0.00	N	2	1780
36	20240826	13000	13610	15070	12450	1442028	19780008870	00	0.00	N	5	-450
37	20240819	13450	14000	14160	13340	1418172	19377583280	00	0.00	N	5	-720
38	20240812	14170	15120	15910	13390	3901891	57774695970	00	0.00	N	5	-960
39	20240805	15130	19200	19440	13850	7727348	127348485740	00	0.00	N	5	-4010
40	20240731	19140	30000	32750	19140	16389972	453385930340	00	0.00	N	2	19140