KissMeData/431190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	5190	4660	6330	4600	21579954	122362857244	00	0.00	N	2	575
3	20250507	4615	4410	5180	4370	2175678	10516546504	00	0.00	N	2	165
4	20250428	4450	4470	5260	4335	2176825	10501422551	00	0.00	N	5	-60
5	20250421	4510	4340	5030	4340	1025222	4837014663	00	0.00	N	2	135
6	20250414	4375	4230	4570	4230	165546	728610930	00	0.00	N	2	105
7	20250407	4270	4090	4350	3755	235676	941132930	00	0.00	N	2	70
8	20250331	4200	4105	4770	4050	700055	3074949459	00	0.00	N	3	0
9	20250324	4200	4315	4415	4155	72880	313684381	00	0.00	N	5	-90
10	20250317	4290	4520	4530	4280	119273	524862200	00	0.00	N	5	-190
11	20250310	4480	4400	4560	4315	119045	527343230	00	0.00	N	2	45
12	20250304	4435	4875	4875	4430	279202	1276663455	00	0.00	N	5	-390
13	20250224	4825	5300	5570	4770	431756	2234647210	00	0.00	N	5	-485
14	20250217	5310	4950	5430	4920	690679	3617609210	00	0.00	N	2	360
15	20250210	4950	4865	5090	4750	472202	2331646470	00	0.00	N	2	90
16	20250203	4860	4705	5690	4600	3573211	18834121005	00	0.00	N	2	60
17	20250131	4800	4700	4860	4700	48453	230903415	00	0.00	N	2	15
18	20250120	4785	5290	5620	4775	666771	3476654815	00	0.00	N	5	-455
19	20250113	5240	5410	5490	5130	352279	1860054060	00	0.00	N	5	-250
20	20250106	5490	5420	5990	5300	1392462	7957301000	00	0.00	N	2	90
21	20241230	5400	5140	5520	5040	299080	1601759440	00	0.00	N	2	260
22	20241223	5140	4960	5580	4860	967009	5048961920	00	0.00	N	2	280
23	20241216	4860	4915	5690	4835	1649560	8749307270	00	0.00	N	2	5
24	20241209	4855	4450	5560	4180	993175	4890468395	00	0.00	N	2	255
25	20241202	4600	5060	5160	4455	494867	2402622390	00	0.00	N	5	-460
26	20241125	5060	4880	5520	4860	830175	4296495295	00	0.00	N	2	175
27	20241118	4885	4855	5400	4830	420228	2098426420	00	0.00	N	5	-50
28	20241111	4935	5560	5590	4825	358583	1841965435	00	0.00	N	5	-625
29	20241104	5560	5360	5750	5360	268082	1500958490	00	0.00	N	2	160
30	20241028	5400	5550	6100	5360	475518	2698434130	00	0.00	N	5	-100
31	20241021	5500	6010	6120	5470	402832	2305182690	00	0.00	N	5	-580
32	20241014	6080	6510	6890	6000	660200	4204364140	00	0.00	N	5	-400
33	20241007	6480	6950	6970	6460	376129	2529814060	00	0.00	N	5	-370
34	20240930	6850	7150	7400	6700	609926	4250160950	00	0.00	N	5	-370
35	20240923	7220	7070	7910	6700	2794049	20603033740	00	0.00	N	2	150
36	20240919	7070	7440	7540	6980	527970	3749710110	00	0.00	N	5	-430
37	20240909	7500	7830	8190	7270	1137775	8772086660	00	0.00	N	5	-630
38	20240902	8130	9580	10100	8060	5123648	47748577650	00	0.00	N	5	-1050
39	20240826	9180	9290	9990	8820	6507715	60626021190	00	0.00	N	2	110
40	20240820	9070	15800	15950	8930	17127580	205640015100	00	0.00	N	2	9070