KissMeData/373170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	7340	6950	7380	6630	25249	176660750	00	0.00	N	2	250
3	20250324	7090	7430	7650	7060	28538	207776780	00	0.00	N	5	-300
4	20250317	7390	7890	8290	7360	33740	262283965	00	0.00	N	5	-520
5	20250310	7910	7600	8150	7120	32436	251149365	00	0.00	N	2	160
6	20250304	7750	8100	8200	7450	26447	208264560	00	0.00	N	5	-250
7	20250224	8000	8850	9460	7930	114478	993500720	00	0.00	N	5	-1200
8	20250217	9200	7320	9350	7280	385308	3277384620	00	0.00	N	2	1880
9	20250210	7320	7410	7960	7200	56621	430760610	00	0.00	N	5	-110
10	20250203	7430	7360	7590	6800	40384	290167480	00	0.00	N	2	10
11	20250131	7420	7190	7600	7070	4593	33589380	00	0.00	N	2	230
12	20250120	7190	7530	7530	6970	21138	153705470	00	0.00	N	5	-340
13	20250113	7530	7760	7760	7370	18030	135371510	00	0.00	N	5	-190
14	20250106	7720	7290	8200	7240	64505	500758050	00	0.00	N	2	510
15	20241230	7210	6750	7970	6610	49151	364392310	00	0.00	N	2	410
16	20241223	6800	6690	7200	6390	16227	110074910	00	0.00	N	2	60
17	20241216	6740	7110	7360	6450	21556	150613390	00	0.00	N	5	-330
18	20241209	7070	6710	7110	6100	32577	212784540	00	0.00	N	2	250
19	20241202	6820	7160	7390	6300	36907	249944220	00	0.00	N	5	-410
20	20241125	7230	7160	7800	7080	57894	433372510	00	0.00	N	2	110
21	20241118	7120	7240	7620	6910	36604	264198540	00	0.00	N	5	-80
22	20241111	7200	7860	7860	6400	66277	462655700	00	0.00	N	5	-660
23	20241104	7860	7540	7980	7450	44595	345103990	00	0.00	N	2	410
24	20241028	7450	7730	8000	7240	49505	372616080	00	0.00	N	5	-350
25	20241021	7800	7970	8330	7460	52212	407799730	00	0.00	N	5	-170
26	20241014	7970	8700	9040	7970	123435	1052333090	00	0.00	N	5	-730
27	20241007	8700	9850	10120	8680	393802	3767524980	00	0.00	N	5	-910
28	20240930	9610	8080	12120	7810	2151498	22632820380	00	0.00	N	2	1530
29	20240923	8080	7350	9240	7310	205456	1764808800	00	0.00	N	2	730
30	20240919	7350	7400	7440	7240	6042	44217020	00	0.00	N	5	-40
31	20240909	7390	7240	7650	7170	21178	155044150	00	0.00	N	5	-190
32	20240902	7580	7940	8060	7480	18994	147736570	00	0.00	N	5	-320
33	20240826	7900	8000	8060	7650	17178	135664230	00	0.00	N	5	-160
34	20240819	8060	8350	8350	7610	11929	96441740	00	0.00	N	5	-290
35	20240812	8350	8720	8800	8120	17103	142280100	00	0.00	N	5	-370
36	20240805	8720	8850	8980	7100	37663	310374790	00	0.00	N	5	-460
37	20240729	9180	9300	10550	9120	81600	796295840	00	0.00	N	5	-120
38	20240722	9300	9770	9870	8980	25053	234158700	00	0.00	N	5	-470
39	20240715	9770	9900	10250	9700	24433	242069640	00	0.00	N	5	-130
40	20240708	9900	10030	10400	9750	35401	352676760	00	0.00	N	5	-250
41	20240701	10150	10570	10760	10000	20409	209626450	00	0.00	N	5	-420
42	20240624	10570	10830	10910	10230	22001	232166610	00	0.00	N	5	-350
43	20240617	10920	11060	11220	10570	29871	322408470	00	0.00	N	5	-340
44	20240610	11260	11300	11580	10920	27357	308328430	00	0.00	N	5	-40
45	20240603	11300	11700	12100	11140	35628	410759740	00	0.00	N	5	-400
46	20240527	11700	11920	12390	11510	37346	449139650	00	0.00	N	5	-280
47	20240520	11980	12390	13150	11500	86346	1048779300	00	0.00	N	5	-260
48	20240513	12240	12600	12600	11860	51157	625769580	00	0.00	N	5	-270
49	20240507	12510	12960	13070	12350	110618	1385172880	00	0.00	N	5	-630
50	20240429	13140	11040	13740	11000	450766	5797469420	00	0.00	N	2	2070
51	20240422	11070	10640	11300	10590	34676	378063560	00	0.00	N	2	430
52	20240415	10640	12010	12010	10350	72646	796069850	00	0.00	N	5	-1370
53	20240408	12010	12740	12740	11990	29339	358782960	00	0.00	N	5	-720
54	20240401	12730	14050	14140	12440	49237	651365510	00	0.00	N	5	-970
55	20240325	13700	13980	14230	13600	50449	698685980	00	0.00	N	5	-280
56	20240318	13980	13340	14260	13250	51659	705876380	00	0.00	N	2	480
57	20240311	13500	13220	13900	13000	57319	774976180	00	0.00	N	2	280
58	20240304	13220	13900	13980	13050	95016	1284129320	00	0.00	N	5	-680
59	20240226	13900	14500	14590	13780	48959	695072100	00	0.00	N	5	-580
60	20240219	14480	14780	15150	14360	75997	1117204680	00	0.00	N	5	-300
61	20240213	14780	14400	15040	14180	67546	992327510	00	0.00	N	2	540
62	20240205	14240	14200	14750	12820	266039	3737164520	00	0.00	N	5	-780
63	20240129	15020	16300	16300	14800	108327	1650701760	00	0.00	N	5	-1170
64	20240122	16190	17480	17580	15720	149009	2490277740	00	0.00	N	5	-1100
65	20240115	17290	17110	17760	15740	163275	2734171750	00	0.00	N	2	70
66	20240108	17220	15730	17790	15730	281132	4794610980	00	0.00	N	2	1490
67	20240102	15730	14990	16300	14960	122828	1930665050	00	0.00	N	2	580
68	20231226	15150	15600	15960	14600	106301	1603289600	00	0.00	N	5	-550
69	20231218	15700	14880	15900	14760	157091	2397264820	00	0.00	N	2	800
70	20231211	14900	16160	16470	14820	100787	1559470070	00	0.00	N	5	-990
71	20231204	15890	16220	16750	15150	71169	1118001380	00	0.00	N	5	-330
72	20231127	16220	16860	18360	16220	261818	4486107100	00	0.00	N	5	-630
73	20231120	16850	15590	17280	15560	210145	3488907730	00	0.00	N	2	1260
74	20231113	15590	15230	16380	14530	115855	1805460370	00	0.00	N	2	430
75	20231106	15160	17600	17900	15070	583932	9616857210	00	0.00	N	5	-4040
76	20231030	19200	18510	20000	17880	81183	1526226010	00	0.00	N	2	690
77	20231023	18510	19010	20350	18100	70696	1354086410	00	0.00	N	5	-1090
78	20231016	19600	23100	23900	18880	120972	2601602290	00	0.00	N	5	-4050
79	20231010	23650	23700	23900	21300	148517	3393230350	00	0.00	N	5	-250
80	20231004	23900	24000	24250	21650	184871	4246991450	00	0.00	N	5	-950
81	20230925	24850	28300	28300	23500	293524	7578281000	00	0.00	N	5	-4000
82	20230918	28850	32150	36500	28150	2036842	65815737450	00	0.00	N	5	-3600
83	20230911	32450	27550	41800	27400	5152292	181515499700	00	0.00	N	2	5100
84	20230904	27350	26350	30850	25800	1302482	37462899450	00	0.00	N	2	200
85	20230828	27150	26150	31650	25300	1427537	41122521400	00	0.00	N	2	450
86	20230821	26700	32500	35850	26500	2721157	83909657950	00	0.00	N	5	-6550
87	20230814	33250	40550	45000	32700	1275301	48866481300	00	0.00	N	5	-8250
88	20230807	41500	25600	49750	21200	13342343	525615773800	00	0.00	N	2	14800
89	20230804	26700	36900	42600	25850	8208025	302700899000	00	0.00	N	2	26700