KissMeData/145170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	6250	6550	6670	6140	782974	5052707965	00	0.00	N	5	-270
3	20250310	6520	6450	7180	6150	5788486	39660438490	00	0.00	N	2	90
4	20250304	6430	6050	7200	5800	5442665	37466152085	00	0.00	N	2	280
5	20250224	6150	6490	6640	6130	538874	3454267400	00	0.00	N	5	-360
6	20250217	6510	6320	6960	6270	1680301	11196837650	00	0.00	N	2	190
7	20250210	6320	6200	6490	6200	426326	2712423070	00	0.00	N	2	10
8	20250203	6310	6350	6710	6260	575979	3699129090	00	0.00	N	5	-210
9	20250131	6520	6500	6530	6390	93083	600350840	00	0.00	N	5	-40
10	20250120	6560	6840	6950	6480	739593	4941223460	00	0.00	N	5	-300
11	20250113	6860	7510	7650	6860	1963071	14105082860	00	0.00	N	5	-960
12	20250106	7820	7920	8900	7690	1383428	11377162280	00	0.00	N	5	-90
13	20241230	7910	7340	8000	7340	247243	1902348280	00	0.00	N	2	380
14	20241223	7530	8160	9730	7440	2210114	19382049290	00	0.00	N	5	-250
15	20241216	7780	8671	9900	7750	1966349	17298423410	00	0.00	N	5	-797
16	20241209	8577	8462	8744	7783	2622603	21832607410	00	0.00	N	5	-198
17	20241202	8775	9115	11178	8718	15641537	155004133500	00	0.00	N	5	-298
18	20241125	9073	8734	10170	8551	20886657	198180674350	00	0.00	N	2	230
19	20241118	8843	8708	9449	7658	21073039	185576882080	00	0.00	N	2	109
20	20241111	8734	6670	9491	6111	21291040	180441947580	00	0.00	N	2	1980
21	20241104	6754	6477	6884	6467	362129	2424346550	00	0.00	N	2	261
22	20241028	6493	6399	6999	6399	387976	2592786070	00	0.00	N	2	16
23	20241021	6477	7083	7130	6477	537032	3629176190	00	0.00	N	5	-606
24	20241014	7083	7381	7517	7083	428805	3122856060	00	0.00	N	5	-298
25	20241007	7381	7501	7731	7318	370493	2789124150	00	0.00	N	5	-125
26	20240930	7506	8190	8243	7470	523339	4056934200	00	0.00	N	5	-643
27	20240923	8149	7914	8331	7741	1144576	9178178800	00	0.00	N	2	235
28	20240919	7914	8358	8358	7867	405509	3240613190	00	0.00	N	5	-292
29	20240909	8206	7522	8922	7454	5744964	48689401910	00	0.00	N	2	423
30	20240902	7783	8964	9648	7783	11815339	105552798810	00	0.00	N	5	-1181
31	20240826	8964	7652	9366	7255	10267979	90408679040	00	0.00	N	2	1270
32	20240819	7694	8483	8755	7605	1614732	13327325840	00	0.00	N	5	-784
33	20240812	8478	7459	9758	7459	7536122	65749320920	00	0.00	N	2	951
34	20240805	7527	7799	8222	6383	4840844	36388081120	00	0.00	N	5	-528
35	20240729	8055	9016	9172	8055	1622421	13968289040	00	0.00	N	5	-956
36	20240722	9011	9820	10081	8854	1656493	15543059520	00	0.00	N	5	-971
37	20240715	9982	11649	12119	9872	4690676	52193812000	00	0.00	N	5	-1640
38	20240708	11622	11858	12537	11387	2955286	34523883059	00	0.00	N	5	-314
39	20240701	11936	13007	13790	11936	3681873	46482719050	00	0.00	N	5	-940
40	20240624	12876	16272	16898	12746	7495677	109447927390	00	0.00	N	5	-3631
41	20240617	16507	12484	18884	11622	35361502	575059979400	00	0.00	N	2	3918
42	20240610	12589	14887	16063	12484	5258851	74401251922	00	0.00	N	5	-2194
43	20240603	14783	19667	21130	14652	6543455	119906169300	00	0.00	N	5	-4753
44	20240527	19536	28365	29409	18361	43883887	1014206538950	00	0.00	N	5	-7993
45	20240523	27529	16193	35417	16115	93338435	2413982897600	00	0.00	N	3	0