KissMeData/457370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	8900	8800	8990	8200	374855	3202215575	00	0.00	N	5	-150
3	20250331	9050	9380	9650	8730	358223	3319343585	00	0.00	N	5	-550
4	20250324	9600	9060	10050	8970	438956	4185070415	00	0.00	N	2	500
5	20250317	9100	9580	9670	8950	263905	2444689805	00	0.00	N	5	-300
6	20250310	9400	9600	9600	8830	233340	2160662160	00	0.00	N	5	-80
7	20250304	9480	9590	10040	9300	283880	2738754405	00	0.00	N	5	-300
8	20250224	9780	10660	11100	9750	562309	5885135760	00	0.00	N	5	-950
9	20250217	10730	10500	11080	10330	659053	7043930060	00	0.00	N	2	230
10	20250210	10500	9380	10750	9380	1134456	11661680890	00	0.00	N	2	1040
11	20250203	9460	8920	9730	8490	682790	6333663020	00	0.00	N	2	460
12	20250131	9000	8950	9040	8880	45961	411260830	00	0.00	N	5	-40
13	20250120	9040	9040	9250	8600	416797	3714206020	00	0.00	N	2	10
14	20250113	9030	9240	9470	9000	360115	3311290260	00	0.00	N	5	-210
15	20250106	9240	9350	9610	9150	501683	4684739560	00	0.00	N	5	-100
16	20241230	9340	8460	9440	8460	248784	2255457870	00	0.00	N	2	810
17	20241223	8530	9150	9600	8520	569822	5194115040	00	0.00	N	5	-510
18	20241216	9040	9100	9850	8990	1097463	10336280190	00	0.00	N	3	0
19	20241209	9040	10020	10030	8420	1614738	14627456210	00	0.00	N	5	-1210
20	20241202	10250	10040	11800	9890	3294896	36279637920	00	0.00	N	2	290
21	20241125	9960	9510	11860	9360	2639145	27291958240	00	0.00	N	2	490
22	20241118	9470	9950	10290	9390	741237	7269957030	00	0.00	N	5	-340
23	20241111	9810	12500	12680	9340	1530452	16880896150	00	0.00	N	5	-2480
24	20241104	12290	12300	13190	11220	3528761	43392275690	00	0.00	N	2	170
25	20241028	12120	15550	15750	12010	5619285	79072858140	00	0.00	N	5	-3950
26	20241022	16070	32500	33300	15230	36922959	957608897130	00	0.00	N	2	16070