KissMeData/381620/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	7790	7910	8720	7750	680636	5565750015	00	0.00	N	5	-50
3	20250507	7840	7700	8080	7700	167139	1318950670	00	0.00	N	2	110
4	20250428	7730	8190	8250	7710	337448	2686511870	00	0.00	N	5	-460
5	20250421	8190	8040	8630	7870	741299	6100208590	00	0.00	N	2	90
6	20250414	8100	8000	8450	7820	1067469	8725504560	00	0.00	N	2	230
7	20250407	7870	7600	7870	6600	1044929	7534817280	00	0.00	N	3	0
8	20250331	7870	9800	9980	7610	2898030	23957884830	00	0.00	N	5	-1930
9	20250324	9800	9950	11240	9750	2745343	28802811380	00	0.00	N	5	-120
10	20250317	9920	10380	10670	9840	826967	8528392420	00	0.00	N	5	-310
11	20250310	10230	10020	10690	9510	669289	6802597915	00	0.00	N	2	220
12	20250304	10010	10320	11150	10010	993889	10518312480	00	0.00	N	5	-410
13	20250224	10420	11120	12230	10210	5583081	61266566280	00	0.00	N	5	-870
14	20250217	11290	14430	15980	10510	5119199	65847293480	00	0.00	N	5	-2950
15	20250210	14240	10330	16890	10120	8478815	118848276880	00	0.00	N	2	4240
16	20250203	10000	8580	10000	8560	268041	2504259340	00	0.00	N	2	1080
17	20250131	8920	9300	9300	8820	65127	584204120	00	0.00	N	5	-450
18	20250120	9370	10070	10890	9160	884094	8765607910	00	0.00	N	5	-666
19	20250113	10036	10270	10536	10003	1182168	12046168850	00	0.00	N	5	-234
20	20250106	10270	8903	11287	8736	5058791	51047273050	00	0.00	N	2	1734
21	20241230	8536	7285	9169	7169	1158555	9845679550	00	0.00	N	2	1134
22	20241223	7402	7702	8186	7269	302353	2342846100	00	0.00	N	5	-250
23	20241216	7652	8086	8686	7569	509493	4161740100	00	0.00	N	5	-400
24	20241209	8052	8086	8336	7319	519470	4108524600	00	0.00	N	5	-117
25	20241202	8169	8786	8886	7702	726368	6128383250	00	0.00	N	5	-417
26	20241125	8586	8036	8802	7769	830232	6890212900	00	0.00	N	2	617
27	20241118	7969	7469	8119	7469	440432	3467398250	00	0.00	N	2	500
28	20241111	7469	8336	9003	7319	1662306	13607052000	00	0.00	N	5	-833
29	20241104	8302	9286	9503	8069	1903718	16825376800	00	0.00	N	5	-951
30	20241028	9253	9003	10553	8786	4199959	40099952100	00	0.00	N	2	217
31	20241021	9036	9769	9869	8469	2834595	25709392950	00	0.00	N	5	-884
32	20241014	9920	11287	11587	9920	4598683	49542034250	00	0.00	N	5	-1383
33	20241007	11303	13904	14504	11270	8642599	116139454850	00	0.00	N	5	-2434
34	20240930	13737	19673	21407	13354	43033373	744896663200	00	0.00	N	3	0