KissMeData/109670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	7190	7320	7470	6950	44000	316974750	00	0.00	N	5	-30
3	20250131	7220	7540	7620	7140	25076	182274520	00	0.00	N	5	-320
4	20250120	7540	7960	8080	7410	60795	463571220	00	0.00	N	5	-480
5	20250113	8020	8260	8490	7920	65701	532314940	00	0.00	N	5	-240
6	20250106	8260	8280	8380	8040	68113	557788350	00	0.00	N	2	40
7	20241230	8220	7920	8340	7880	28273	228583070	00	0.00	N	2	300
8	20241223	7920	8050	8490	7690	54453	439886540	00	0.00	N	5	-110
9	20241216	8030	8040	8630	7920	82196	675250790	00	0.00	N	5	-60
10	20241209	8090	7480	8090	6510	175604	1263599520	00	0.00	N	2	560
11	20241202	7530	8830	8830	7240	248022	1969684190	00	0.00	N	5	-1010
12	20241125	8540	8590	9090	8470	142052	1236422310	00	0.00	N	5	-130
13	20241118	8670	8300	8780	8010	189326	1585049390	00	0.00	N	2	180
14	20241111	8490	9790	9910	8070	887000	8046423410	00	0.00	N	5	-1290
15	20241104	9780	9300	10300	9020	144977	1403656900	00	0.00	N	2	440
16	20241028	9340	9090	9990	9090	105522	1004598570	00	0.00	N	2	270
17	20241021	9070	10220	10220	9020	118441	1125587880	00	0.00	N	5	-1150
18	20241014	10220	11000	11280	9860	186006	1937787920	00	0.00	N	5	-940
19	20241007	11160	10640	11650	10600	136666	1523622830	00	0.00	N	2	520
20	20240930	10640	12090	12090	10530	95759	1069109970	00	0.00	N	5	-1230
21	20240923	11870	11890	12130	11110	178249	2065409850	00	0.00	N	5	-160
22	20240919	12030	12130	12400	12000	68127	827436680	00	0.00	N	5	-50
23	20240909	12080	11510	13250	11510	907320	11451825000	00	0.00	N	2	430
24	20240902	11650	11600	14610	11330	4620493	61312369310	00	0.00	N	2	240
25	20240826	11410	10690	12190	10140	1398481	16118144620	00	0.00	N	2	720
26	20240819	10690	11250	11530	10310	171788	1890494040	00	0.00	N	5	-530
27	20240812	11220	10630	11700	10570	247222	2740391730	00	0.00	N	2	590
28	20240805	10630	12230	12250	9500	430203	4586024240	00	0.00	N	5	-1600
29	20240729	12230	12380	13300	12100	235160	2948483730	00	0.00	N	5	-140
30	20240722	12370	14400	14550	12210	403250	5266362870	00	0.00	N	5	-1910
31	20240715	14280	16660	17710	14110	1138828	18026802260	00	0.00	N	5	-2380
32	20240708	16660	16150	18060	15890	672084	11426059150	00	0.00	N	2	490
33	20240701	16170	17400	18950	16030	710817	12457666250	00	0.00	N	5	-1280
34	20240624	17450	24150	25000	17320	1779691	34552512780	00	0.00	N	5	-7250
35	20240617	24700	24600	33800	23800	5467686	159572817650	00	0.00	N	5	-300
36	20240610	25000	27400	28400	24250	1316730	34455598900	00	0.00	N	5	-3100
37	20240603	28100	28450	40950	27000	4272040	143927551750	00	0.00	N	2	6200
38	20240527	21900	20750	25000	19840	946351	21392080610	00	0.00	N	2	900
39	20240520	21000	21300	23450	19600	340467	7358233060	00	0.00	N	2	200
40	20240513	20800	22300	22650	20450	95547	2040561000	00	0.00	N	5	-1450
41	20240507	22250	23600	24100	22000	159271	3627470600	00	0.00	N	5	-1350
42	20240429	23600	23100	26550	22400	446317	11077327700	00	0.00	N	2	450
43	20240422	23150	26600	27900	21950	516679	13379849400	00	0.00	N	5	-3550
44	20240415	26700	23700	27700	22000	2265512	58369454600	00	0.00	N	2	2300
45	20240408	24400	20850	27050	19780	1358349	32521722150	00	0.00	N	2	3600
46	20240401	20800	22550	24950	19390	1661413	37932527730	00	0.00	N	5	-1750
47	20240325	22550	27700	33500	22500	2845585	82346002300	00	0.00	N	5	-5450
48	20240318	28000	19250	29450	19080	4761182	122275644170	00	0.00	N	2	8760
49	20240311	19240	20500	21550	18640	360699	7292995720	00	0.00	N	5	-1110
50	20240304	20350	19870	20500	18400	100619	1974205540	00	0.00	N	2	740
51	20240226	19610	19970	19970	18650	52802	1014261600	00	0.00	N	5	-10
52	20240219	19620	21250	21850	19600	54429	1119090110	00	0.00	N	5	-1630
53	20240213	21250	20200	21950	19620	69327	1448173760	00	0.00	N	2	1420
54	20240205	19830	21100	22850	19600	170557	3669032650	00	0.00	N	5	-970
55	20240129	20800	19680	21200	18860	146242	2894943430	00	0.00	N	2	1090
56	20240122	19710	23100	23100	19210	192171	3948942480	00	0.00	N	5	-3140
57	20240115	22850	26050	26300	21500	345220	8092086900	00	0.00	N	5	-3050
58	20240108	25900	28200	30100	25050	690349	18847033300	00	0.00	N	5	-2300
59	20240102	28200	32750	33800	28100	1282874	40071150400	00	0.00	N	5	-4350
60	20231226	32550	45700	51500	32550	10165949	454195968000	00	0.00	N	5	-11700
61	20231221	44250	35800	49850	27900	11429431	473176652600	00	0.00	N	2	44250