KissMeData/439580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	9990	10860	10900	9710	379508	3876237355	00	0.00	N	5	-990
3	20250324	10980	10780	11760	10520	868262	9758549610	00	0.00	N	2	330
4	20250317	10650	10940	11410	10260	446907	4870705585	00	0.00	N	5	-160
5	20250310	10810	10080	11450	10040	1628507	17628204235	00	0.00	N	2	700
6	20250304	10110	10600	10800	10090	327507	3393999120	00	0.00	N	5	-590
7	20250224	10700	11000	11200	10590	381645	4169690530	00	0.00	N	5	-490
8	20250217	11190	10710	11500	10630	454370	5057297620	00	0.00	N	2	490
9	20250210	10700	11070	11330	10700	575264	6306572530	00	0.00	N	5	-550
10	20250203	11250	11310	11930	10900	538335	6102299640	00	0.00	N	5	-270
11	20250131	11520	11430	11670	11430	65362	753192500	00	0.00	N	5	-120
12	20250120	11640	12010	12200	11450	380231	4499378390	00	0.00	N	5	-340
13	20250113	11980	12470	12600	11820	563492	6839924710	00	0.00	N	5	-550
14	20250106	12530	12370	12890	12270	557097	7003890110	00	0.00	N	2	220
15	20241230	12310	11310	12360	11210	321351	3837863010	00	0.00	N	2	760
16	20241223	11550	12000	12600	11530	605871	7254070120	00	0.00	N	5	-450
17	20241216	12000	13500	14880	12000	3149368	43472318020	00	0.00	N	5	-1230
18	20241209	13230	11900	13550	11040	1648904	20638244980	00	0.00	N	2	910
19	20241202	12320	13560	13970	12110	1167217	15201520270	00	0.00	N	5	-1240
20	20241125	13560	13710	14810	13540	1120039	15899466430	00	0.00	N	5	-140
21	20241118	13700	14370	15250	13640	1542642	22325521180	00	0.00	N	5	-850
22	20241111	14550	17680	17680	14050	2305866	36215386870	00	0.00	N	5	-3180
23	20241104	17730	17960	19660	17310	2858978	52391747370	00	0.00	N	5	-510
24	20241028	18240	21450	22950	18040	5365733	110644369600	00	0.00	N	5	-3410
25	20241021	21650	24250	27100	21600	9044641	223622448300	00	0.00	N	5	-3350
26	20241014	25000	22700	29450	19970	35943340	919936219080	00	0.00	N	2	1700
27	20241007	23300	25100	27100	23250	12295835	311449424350	00	0.00	N	5	-550
28	20240930	23850	22900	26500	22300	12185975	303711523400	00	0.00	N	2	550
29	20240923	23300	25000	26350	22700	7547988	183617213450	00	0.00	N	5	-2150
30	20240919	25450	23850	25500	23300	8803715	215943580100	00	0.00	N	2	1700
31	20240909	23750	18670	24900	18670	34153934	772647459390	00	0.00	N	2	4700
32	20240902	19050	22250	23800	18560	14416102	308682610890	00	0.00	N	5	-2550
33	20240826	21600	16800	22200	16450	27085030	531007640630	00	0.00	N	2	4900
34	20240819	16700	18000	20550	16420	8284777	153142261450	00	0.00	N	5	-1550
35	20240812	18250	19200	19980	17820	15690259	299251230480	00	0.00	N	5	-420
36	20240805	18670	11520	19740	9680	34680969	575215715020	00	0.00	N	2	6800
37	20240729	11870	14370	14590	11870	1782685	23619590010	00	0.00	N	5	-2600
38	20240722	14470	14250	16780	13880	9792932	152864908200	00	0.00	N	5	-70
39	20240715	14540	15400	15450	13600	5686785	84135945520	00	0.00	N	5	-920
40	20240708	15460	15930	17900	15120	21336978	361572622700	00	0.00	N	2	450
41	20240701	15010	10710	17390	10610	35570617	551279901700	00	0.00	N	2	4290
42	20240624	10720	11390	11640	10500	545606	6006134160	00	0.00	N	5	-700
43	20240617	11420	12570	12670	11410	438585	5249354970	00	0.00	N	5	-1120
44	20240610	12540	13010	13600	12360	723480	9345971770	00	0.00	N	5	-470
45	20240603	13010	14000	14140	12500	534181	7087207170	00	0.00	N	5	-990
46	20240527	14000	12630	14800	11690	3441140	47622075400	00	0.00	N	2	1360
47	20240520	12640	13300	13860	12350	529552	6974966470	00	0.00	N	5	-680
48	20240513	13320	12830	14680	12620	1040378	14354693900	00	0.00	N	2	520
49	20240507	12800	13250	13490	12800	245708	3217080620	00	0.00	N	5	-450
50	20240429	13250	12720	13650	12710	497773	6630570040	00	0.00	N	2	410
51	20240422	12840	11990	14820	11950	1973878	26801741310	00	0.00	N	2	790
52	20240415	12050	12680	12680	11640	449473	5477505790	00	0.00	N	5	-740
53	20240408	12790	13780	13820	12710	338043	4427996770	00	0.00	N	5	-990
54	20240401	13780	14250	14940	13530	647290	9147074670	00	0.00	N	5	-470
55	20240325	14250	15180	15250	14130	564368	8285249070	00	0.00	N	5	-1000
56	20240318	15250	15010	16550	14860	1489655	23300262500	00	0.00	N	2	180
57	20240311	15070	16300	16330	14670	1099874	16804427970	00	0.00	N	5	-1230
58	20240304	16300	17030	18000	16080	727543	12413990900	00	0.00	N	5	-800
59	20240226	17100	18540	18600	17000	684110	12055642210	00	0.00	N	5	-1440
60	20240219	18540	21200	22500	18110	5096211	103214232540	00	0.00	N	5	-1710
61	20240213	20250	18300	22000	17790	5150881	104111816530	00	0.00	N	2	1970
62	20240205	18280	18140	19590	17750	945174	17785560680	00	0.00	N	2	20
63	20240129	18260	18180	20000	17200	2292020	42269228980	00	0.00	N	2	70
64	20240122	18190	19900	20000	18140	977538	18409284100	00	0.00	N	5	-1730
65	20240115	19920	22850	22900	19360	3269751	67852731242	00	0.00	N	5	-3480
66	20240108	23400	25650	26700	23200	908170	22635206900	00	0.00	N	5	-2050
67	20240102	25450	27550	29150	25200	1360054	37067052000	00	0.00	N	5	-1700
68	20231226	27150	29550	30600	26050	2044675	56413681800	00	0.00	N	5	-2750
69	20231218	29900	29200	38600	28850	23570279	802743117100	00	0.00	N	5	-100
70	20231213	30000	55300	75900	27550	45258624	2467364099150	00	0.00	N	2	30000