KissMeData/464500/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	3450	3365	3500	3255	802373	2728736511	00	0.00	N	2	70
3	20250414	3380	3120	3720	3055	4584452	15980551530	00	0.00	N	2	345
4	20250407	3035	2870	3065	2650	1457483	4089318322	00	0.00	N	2	90
5	20250331	2945	3310	3475	2915	1540983	4919528028	00	0.00	N	5	-490
6	20250324	3435	3750	3870	3375	1095791	3977148123	00	0.00	N	5	-365
7	20250317	3800	4065	4217	3770	1172988	4688855419	00	0.00	N	5	-245
8	20250310	4045	3970	4140	3725	1299516	5136220118	00	0.00	N	2	75
9	20250304	3970	4105	4415	3890	2068511	8613312912	00	0.00	N	5	-235
10	20250224	4205	4890	4990	4205	4548731	21255863755	00	0.00	N	5	-855
11	20250217	5060	5230	5980	4915	31666167	173242458970	00	0.00	N	2	200
12	20250210	4860	4170	5030	3950	24604654	113432612550	00	0.00	N	2	590
13	20250203	4270	3490	4700	3300	30327361	128827332835	00	0.00	N	2	735
14	20250131	3535	3455	3555	3405	125483	436694665	00	0.00	N	2	80
15	20250120	3455	3875	3930	3430	739163	2686472325	00	0.00	N	5	-335
16	20250113	3790	3840	3995	3770	882078	3400187890	00	0.00	N	5	-150
17	20250106	3940	3935	4420	3880	3849325	16114898200	00	0.00	N	2	10
18	20241230	3930	3740	4000	3655	1054459	4031970260	00	0.00	N	2	180
19	20241223	3750	4235	4570	3610	2698785	10882002910	00	0.00	N	5	-450
20	20241216	4200	3935	5290	3885	21178863	101255450890	00	0.00	N	2	300
21	20241209	3900	4010	4090	3565	1916577	7344619305	00	0.00	N	5	-250
22	20241202	4150	5160	5640	3965	20314483	102822392605	00	0.00	N	5	-1230
23	20241125	5380	3390	5380	3390	18944813	89621715485	00	0.00	N	2	2020
24	20241118	3360	3605	3770	3325	864296	3079007885	00	0.00	N	5	-240
25	20241111	3600	4050	4060	3320	1118485	4053417830	00	0.00	N	5	-440
26	20241104	4040	3975	4460	3975	1593737	6743431995	00	0.00	N	2	65
27	20241028	3975	4460	5070	3915	2822089	12894526195	00	0.00	N	5	-485
28	20241021	4460	6280	6330	4405	3253120	16690210435	00	0.00	N	5	-1860
29	20241014	6320	7820	8190	6320	3263820	24221842820	00	0.00	N	5	-1490
30	20241007	7810	8700	9160	7800	5215870	45079352070	00	0.00	N	5	-680
31	20240930	8490	9910	10020	8100	11495269	104667425710	00	0.00	N	5	-1720
32	20240923	10210	18000	18370	9170	106470915	1405621335000	00	0.00	N	2	10210