KissMeData/420570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	9970	11670	11930	9930	237612	2584413700	00	0.00	N	5	-1690
3	20250507	11660	12170	12840	11500	385399	4667259125	00	0.00	N	5	-350
4	20250428	12010	10770	12170	10500	346456	4022065060	00	0.00	N	2	1110
5	20250421	10900	11690	11720	10830	166791	1866540680	00	0.00	N	5	-790
6	20250414	11690	11490	12110	11160	313704	3661024955	00	0.00	N	2	320
7	20250407	11370	12550	12750	9780	683274	7520586905	00	0.00	N	5	-1520
8	20250331	12890	11870	13940	11610	1430980	18708526690	00	0.00	N	2	800
9	20250324	12090	12690	13410	11310	1369619	16915215340	00	0.00	N	5	-480
10	20250317	12570	12780	15610	12000	2901339	41436312780	00	0.00	N	5	-90
11	20250310	12660	12730	14100	11510	2525267	33395126525	00	0.00	N	5	-70
12	20250304	12730	11420	16340	11140	7995096	111516246960	00	0.00	N	2	1340
13	20250224	11390	9090	13000	8720	2879459	32844840880	00	0.00	N	2	2190
14	20250217	9200	8900	9520	8900	106895	991437900	00	0.00	N	2	300
15	20250210	8900	8760	8950	8490	52144	455286460	00	0.00	N	2	290
16	20250203	8610	8720	8870	8200	68109	578249920	00	0.00	N	5	-150
17	20250131	8760	8820	9210	8720	9411	82700840	00	0.00	N	5	-280
18	20250120	9040	9490	9490	8660	65974	592854540	00	0.00	N	5	-70
19	20250113	9110	9640	9690	9100	49048	456704370	00	0.00	N	5	-530
20	20250106	9640	9590	9980	9440	106195	1037770980	00	0.00	N	2	200
21	20241230	9440	8990	9460	8650	48470	449426210	00	0.00	N	2	270
22	20241223	9170	9150	9690	8700	71232	663132530	00	0.00	N	5	-90
23	20241216	9260	9430	9690	9010	96563	908144780	00	0.00	N	5	-240
24	20241209	9500	8530	9580	7940	127398	1132393380	00	0.00	N	2	710
25	20241202	8790	9350	10080	8550	135624	1277372980	00	0.00	N	5	-550
26	20241125	9340	9200	9990	9200	134281	1292846780	00	0.00	N	2	160
27	20241118	9180	9700	9890	9040	144408	1354259140	00	0.00	N	5	-460
28	20241111	9640	12700	12800	9150	561499	5844871190	00	0.00	N	5	-3630
29	20241104	13270	13520	14400	12210	265793	3550758320	00	0.00	N	5	-350
30	20241028	13620	14450	16550	13060	1002370	15236312650	00	0.00	N	5	-860
31	20241021	14480	17580	17580	14130	110034	1712222140	00	0.00	N	5	-2690
32	20241014	17170	17880	17880	16600	85028	1456511360	00	0.00	N	5	-710
33	20241007	17880	17960	18460	17310	63707	1132162110	00	0.00	N	5	-60
34	20240930	17940	18990	19030	17710	49886	911669430	00	0.00	N	5	-1000
35	20240923	18940	18790	20200	18220	335112	6390172220	00	0.00	N	2	660
36	20240919	18280	17900	18500	17400	40047	721721500	00	0.00	N	2	590
37	20240909	17690	16750	18780	16620	174580	3075742300	00	0.00	N	2	380
38	20240902	17310	22300	22300	16710	282399	5620435630	00	0.00	N	5	-4440
39	20240826	21750	21900	22750	20250	358321	7765983600	00	0.00	N	2	400
40	20240819	21350	18210	23950	17050	1220092	26621062570	00	0.00	N	2	3140
41	20240812	18210	18400	19010	17160	138572	2512023450	00	0.00	N	5	-160
42	20240805	18370	18000	18750	15020	283442	4971505200	00	0.00	N	5	-530
43	20240729	18900	22350	23700	18900	297630	6290515430	00	0.00	N	5	-3550
44	20240722	22450	22950	25400	22250	559189	13342207300	00	0.00	N	5	-400
45	20240715	22850	22500	23500	20700	271481	6003049600	00	0.00	N	3	0
46	20240708	22850	20650	25100	20400	716992	16885865150	00	0.00	N	2	2200
47	20240701	20650	24600	26600	20500	515455	12070931500	00	0.00	N	5	-4200
48	20240624	24850	26350	27600	24050	688460	17743134200	00	0.00	N	5	-1600
49	20240617	26450	30250	34400	24300	1647101	49332122450	00	0.00	N	5	-3750
50	20240610	30200	30400	35000	29500	2465876	79194799100	00	0.00	N	2	450
51	20240603	29750	32000	33000	26100	2143692	63674677100	00	0.00	N	5	-2550
52	20240527	32300	24050	41250	23150	8744760	294436153150	00	0.00	N	2	8050
53	20240520	24250	20750	28600	19700	6251898	159674574990	00	0.00	N	2	3450
54	20240513	20800	23400	24650	19500	2521975	54478916660	00	0.00	N	5	-1800
55	20240507	22600	18090	24000	16290	5926743	123335166180	00	0.00	N	2	4750
56	20240429	17850	16400	19990	15800	3542934	64941801220	00	0.00	N	2	1320
57	20240422	16530	17090	20150	16120	8599535	159514328760	00	0.00	N	2	190
58	20240415	16340	12820	17450	11810	5737295	87939146090	00	0.00	N	2	3320
59	20240408	13020	14530	15050	12930	543482	7462747490	00	0.00	N	5	-1480
60	20240401	14500	17900	18800	14470	1255258	20976437960	00	0.00	N	5	-3400
61	20240325	17900	32850	36850	17180	9499986	249906925390	00	0.00	N	2	17900