KissMeData/266350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	398	398	398	398	0	0	00	0.00	N	3	0
3	20250407	398	349	401	297	103	30848	00	0.00	N	2	49
4	20250331	349	380	430	308	2844	1004228	00	0.00	N	5	-98
5	20250324	447	323	448	239	4833	1333677	00	0.00	N	2	166
6	20250317	281	398	398	248	4013	1133252	00	0.00	N	5	-117
7	20250310	398	414	476	291	21	8061	00	0.00	N	2	38
8	20250304	360	388	428	322	157	54134	00	0.00	N	5	-18
9	20250224	378	351	410	319	3941	1372762	00	0.00	N	5	-34
10	20250217	412	448	510	359	2811	1403350	00	0.00	N	2	22
11	20250210	390	249	390	212	2629	700355	00	0.00	N	2	141
12	20250203	249	325	325	205	14507	3281752	00	0.00	N	5	-34
13	20250131	283	381	381	283	1170	331509	00	0.00	N	5	-49
14	20250120	332	421	421	306	7800	2596851	00	0.00	N	5	-56
15	20250113	388	500	500	327	5046	1958295	00	0.00	N	5	-112
16	20250106	500	528	550	391	1256	587877	00	0.00	N	2	40
17	20241230	460	471	573	425	2974	1355324	00	0.00	N	5	-93
18	20241223	553	466	717	466	1340	798495	00	0.00	N	2	5
19	20241216	548	458	737	390	465	209644	00	0.00	N	2	90
20	20241209	458	445	522	340	11013	4182910	00	0.00	N	5	-65
21	20241202	523	625	700	388	10846	4936023	00	0.00	N	5	-212
22	20241125	735	660	743	504	1183	668320	00	0.00	N	2	157
23	20241118	578	696	700	550	396	238633	00	0.00	N	5	-67
24	20241111	645	569	742	551	2515	1427635	00	0.00	N	5	-24
25	20241104	669	676	798	600	1567	1049604	00	0.00	N	5	-8
26	20241028	677	700	700	526	3067	1709389	00	0.00	N	5	-50
27	20241021	727	790	790	570	3848	2232122	00	0.00	N	2	35
28	20241014	692	757	851	605	2819	1754693	00	0.00	N	2	28
29	20241007	664	789	897	610	20117	13911382	00	0.00	N	5	-130
30	20240930	794	966	997	675	4860	3389262	00	0.00	N	5	-47
31	20240923	841	739	996	739	3354	2653993	00	0.00	N	5	-28
32	20240919	869	935	935	705	7389	5233577	00	0.00	N	2	40
33	20240909	829	918	1000	755	13623	11200488	00	0.00	N	5	-250
34	20240902	1079	1019	1170	805	4217	3546801	00	0.00	N	2	184
35	20240826	895	1109	1109	850	2459	2184498	00	0.00	N	5	-103
36	20240819	998	935	1198	770	17167	13919956	00	0.00	N	5	-101
37	20240812	1099	841	1136	840	1139	989043	00	0.00	N	2	110
38	20240805	989	1029	1047	770	2753	2319737	00	0.00	N	2	89
39	20240729	900	1100	1321	815	19199	18447771	00	0.00	N	5	-231
40	20240722	1131	1450	1450	1009	13171	14631363	00	0.00	N	5	-160
41	20240715	1291	1340	1375	1056	4224	5077319	00	0.00	N	5	-59
42	20240708	1350	1171	1537	1171	38466	56422443	00	0.00	N	2	12
43	20240701	1338	1955	1955	1022	50016	62974382	00	0.00	N	5	-957
44	20240628	2295	2700	2700	2295	1313	3135240	00	0.00	N	2	2295