KissMeData/289930/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	9190	10120	10200	9050	1082945	10270285745	00	0.00	N	5	-1320
3	20250507	10510	9330	11450	9330	5085449	54805932155	00	0.00	N	2	1260
4	20250428	9250	8780	9650	8730	1152386	10610399630	00	0.00	N	2	480
5	20250421	8770	8320	9230	8000	987228	8729864980	00	0.00	N	2	450
6	20250414	8320	8100	8500	7770	368629	3012039175	00	0.00	N	2	470
7	20250407	7850	7270	8030	6630	537413	3860309430	00	0.00	N	2	360
8	20250331	7490	7310	8080	7000	861689	6425325275	00	0.00	N	5	-100
9	20250324	7590	8370	8540	7580	299924	2409801560	00	0.00	N	5	-780
10	20250317	8370	9090	9140	8270	411970	3611509770	00	0.00	N	5	-530
11	20250310	8900	9100	9345	8560	475082	4225326580	00	0.00	N	5	-300
12	20250304	9200	9400	11160	9050	1822732	18511663955	00	0.00	N	5	-270
13	20250224	9470	10590	11090	9350	1068810	10995362800	00	0.00	N	5	-1210
14	20250217	10680	9700	11370	9410	2003646	21000164100	00	0.00	N	2	1080
15	20250210	9600	8040	10300	7850	3192699	28782161870	00	0.00	N	2	1750
16	20250203	7850	6800	8240	6630	1256541	9555622370	00	0.00	N	2	1000
17	20250131	6850	6910	7030	6700	115703	785261060	00	0.00	N	5	-150
18	20250120	7000	7080	7420	6860	652931	4642948300	00	0.00	N	5	-60
19	20250113	7060	7300	7580	7020	557390	4039355480	00	0.00	N	5	-330
20	20250106	7390	7720	7920	7160	703410	5343252530	00	0.00	N	5	-150
21	20241230	7540	6950	7620	6890	357552	2612467580	00	0.00	N	2	560
22	20241223	6980	7400	7910	6900	772333	5801079070	00	0.00	N	5	-410
23	20241216	7390	7540	8620	7390	1926170	15348485380	00	0.00	N	5	-40
24	20241209	7430	7790	7900	6980	1084903	8072152980	00	0.00	N	5	-560
25	20241202	7990	9020	10410	7720	9111306	86523075740	00	0.00	N	5	-920
26	20241125	8910	7730	9880	7650	10428366	92504422810	00	0.00	N	2	1270
27	20241118	7640	8750	9200	7580	3095876	26001376640	00	0.00	N	5	-1110
28	20241111	8750	10570	12610	8600	22128943	252887125690	00	0.00	N	5	-1660
29	20241104	10410	8630	11600	8460	18215524	184877692530	00	0.00	N	2	1780
30	20241028	8630	10400	11930	8420	13868186	147804567000	00	0.00	N	5	-2260
31	20241025	10890	18010	18500	10370	24244886	352749727580	00	0.00	N	2	10890