KissMeData/450330/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	9680	8520	10400	8440	2303189	22818598525	00	0.00	N	2	1160
3	20250428	8520	8880	8940	8470	103398	902057935	00	0.00	N	5	-360
4	20250421	8880	8680	9170	8510	262526	2329199740	00	0.00	N	2	180
5	20250414	8700	8320	8850	8320	186020	1596119575	00	0.00	N	2	400
6	20250407	8300	8000	8330	7230	212359	1630507695	00	0.00	N	2	150
7	20250331	8150	7730	8230	7620	131225	1032228145	00	0.00	N	2	180
8	20250324	7970	8580	8750	7840	195505	1619572645	00	0.00	N	5	-600
9	20250317	8570	9130	9130	8300	230983	2010058795	00	0.00	N	5	-290
10	20250310	8860	8400	9420	8110	380123	3364543705	00	0.00	N	2	460
11	20250304	8400	8500	9060	8120	290736	2501591360	00	0.00	N	5	-140
12	20250224	8540	9430	10100	8470	782589	7340210110	00	0.00	N	5	-890
13	20250217	9430	11140	11270	9390	1613408	17020502600	00	0.00	N	5	-1430
14	20250210	10860	7740	12200	7740	14015737	147292882750	00	0.00	N	2	3170
15	20250203	7690	7280	8550	6950	1172772	9250521250	00	0.00	N	2	390
16	20250131	7300	7240	7400	7240	27077	198292310	00	0.00	N	3	0
17	20250120	7300	7460	8220	7230	1261410	9741909360	00	0.00	N	5	-90
18	20250113	7390	7120	8480	6950	1311884	10240477240	00	0.00	N	2	270
19	20250106	7120	6930	7280	6900	106737	758246670	00	0.00	N	2	220
20	20241230	6900	6700	7130	6600	79078	546992730	00	0.00	N	5	-40
21	20241223	6940	7090	7280	6610	84835	592878070	00	0.00	N	5	-150
22	20241216	7090	7440	7570	7070	83718	619188620	00	0.00	N	5	-350
23	20241209	7440	7200	7590	6550	189652	1342584850	00	0.00	N	2	70
24	20241202	7370	8180	8630	7200	274974	2180711530	00	0.00	N	5	-810
25	20241125	8180	7890	8680	7890	175613	1452700530	00	0.00	N	2	290
26	20241118	7890	7920	8170	7730	102632	816942230	00	0.00	N	2	20
27	20241111	7870	8610	8660	7540	183177	1464778540	00	0.00	N	5	-730
28	20241104	8600	7730	8650	7730	226965	1877617780	00	0.00	N	2	790
29	20241028	7810	7990	8190	7800	201792	1612728820	00	0.00	N	5	-140
30	20241021	7950	8660	8760	7900	276870	2283904340	00	0.00	N	5	-690
31	20241014	8640	9010	9300	8560	319184	2846970760	00	0.00	N	5	-510
32	20241007	9150	9140	9810	9010	296094	2782647630	00	0.00	N	2	40
33	20240930	9110	9480	9490	8920	170283	1561755620	00	0.00	N	5	-320
34	20240923	9430	9560	9860	9380	342505	3300955510	00	0.00	N	5	-130
35	20240919	9560	10000	10090	9340	303128	2908221820	00	0.00	N	5	-410
36	20240909	9970	11020	11490	9850	798855	8350264250	00	0.00	N	5	-1420
37	20240902	11390	12200	13910	11290	4157119	53771047050	00	0.00	N	5	-790
38	20240826	12180	12370	12730	11790	906989	11105721000	00	0.00	N	5	-180
39	20240819	12360	12900	13800	11970	3320281	42778674880	00	0.00	N	5	-270
40	20240812	12630	13720	14110	12010	1695530	22085129180	00	0.00	N	5	-940
41	20240805	13570	12640	15200	11800	10098035	139668080165	00	0.00	N	2	590
42	20240729	12980	13370	15000	11530	10276860	140772865760	00	0.00	N	5	-530
43	20240722	13510	12120	14380	11230	5165012	67658544240	00	0.00	N	2	1280
44	20240715	12230	13760	13920	12070	1874851	24329677280	00	0.00	N	5	-1620
45	20240708	13850	15420	15570	13060	3970592	57095609680	00	0.00	N	5	-1430
46	20240703	15280	27600	29550	14810	24386848	527230504370	00	0.00	N	2	15280