KissMeData/338840/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	7760	7830	7910	7520	254716	1975079345	00	0.00	N	2	110
3	20250414	7650	6990	7850	6880	311452	2280078820	00	0.00	N	2	650
4	20250407	7000	5550	7030	5330	422286	2583522495	00	0.00	N	2	1050
5	20250331	5950	6430	6430	5580	379291	2229975605	00	0.00	N	5	-110
6	20250324	6060	6680	6800	6000	284220	1824921365	00	0.00	N	5	-600
7	20250317	6660	7100	7280	6600	427260	2956033005	00	0.00	N	5	-370
8	20250310	7030	7820	7850	6910	477834	3499436345	00	0.00	N	5	-870
9	20250304	7900	7650	9400	7440	2782287	24121725750	00	0.00	N	2	300
10	20250224	7600	7770	8100	7440	244529	1886534550	00	0.00	N	5	-170
11	20250217	7770	7380	8170	7100	348339	2674209820	00	0.00	N	2	580
12	20250210	7190	7310	7680	7160	211441	1552170500	00	0.00	N	5	-170
13	20250203	7360	7260	7770	6890	212855	1567622700	00	0.00	N	2	20
14	20250131	7340	7470	7470	7200	22408	163192760	00	0.00	N	5	-10
15	20250120	7350	7500	7790	7200	171192	1278440210	00	0.00	N	5	-150
16	20250113	7500	8050	8240	7350	176633	1366013210	00	0.00	N	5	-640
17	20250106	8140	8050	8450	7930	365471	2978956040	00	0.00	N	2	70
18	20241230	8070	7130	8120	7130	141148	1096693970	00	0.00	N	2	840
19	20241223	7230	7410	7830	7190	138588	1042364190	00	0.00	N	5	-250
20	20241216	7480	8300	8420	7450	259603	2061101620	00	0.00	N	5	-710
21	20241209	8190	6900	8270	6400	570996	4139434440	00	0.00	N	2	960
22	20241202	7230	7610	8000	6940	499067	3748895490	00	0.00	N	5	-350
23	20241125	7580	7510	8200	7460	466341	3620569170	00	0.00	N	2	10
24	20241118	7570	8300	8450	7330	853029	6722959620	00	0.00	N	5	-930
25	20241111	8500	10430	10480	8280	1059648	9928431500	00	0.00	N	5	-1910
26	20241104	10410	10640	11590	9980	1227448	13261603950	00	0.00	N	5	-210
27	20241028	10620	11130	11460	10510	709513	7762196440	00	0.00	N	5	-680
28	20241021	11300	12230	12450	10970	1320491	15423415460	00	0.00	N	5	-930
29	20241014	12230	12290	14190	11560	4172075	53741665160	00	0.00	N	2	80
30	20241007	12150	11730	12320	11320	1379410	16356895340	00	0.00	N	2	310
31	20240930	11840	10380	12000	9850	1493546	16649024170	00	0.00	N	2	1460
32	20240923	10380	11820	12050	10240	947343	10553884710	00	0.00	N	5	-1360
33	20240919	11740	10980	12580	10900	1643629	19530389050	00	0.00	N	2	840
34	20240909	10900	11310	12500	10520	2695240	30589138600	00	0.00	N	5	-200
35	20240902	11100	10500	11760	9360	3282460	35424617400	00	0.00	N	2	940
36	20240826	10160	9120	10240	8950	632772	6078354590	00	0.00	N	2	1030
37	20240819	9130	9690	10470	8900	746690	7197969300	00	0.00	N	5	-590
38	20240812	9720	8990	10390	8990	568103	5595164410	00	0.00	N	2	730
39	20240805	8990	8790	9460	7570	501050	4314502210	00	0.00	N	5	-110
40	20240729	9100	10000	10400	9100	416527	4049159470	00	0.00	N	5	-880
41	20240722	9980	10160	10610	9840	488871	4966604450	00	0.00	N	5	-180
42	20240715	10160	11230	11390	9500	759853	7937183450	00	0.00	N	5	-810
43	20240708	10970	11670	11910	10390	1862261	20696767350	00	0.00	N	2	270
44	20240701	10700	9660	10930	9630	1122444	11518346580	00	0.00	N	2	1090
45	20240624	9610	9820	11170	9350	2601702	27126811030	00	0.00	N	5	-210
46	20240617	9820	8110	11330	8090	12269875	125267266170	00	0.00	N	2	1620
47	20240610	8200	8900	8900	8120	404934	3449919590	00	0.00	N	5	-600
48	20240603	8800	8900	9130	8420	631990	5559373950	00	0.00	N	3	0
49	20240527	8800	8350	9490	8210	1554196	13695793540	00	0.00	N	2	450
50	20240520	8350	9070	11000	8330	6060553	60161389260	00	0.00	N	5	-780
51	20240513	9130	9000	9450	8600	349865	3121910420	00	0.00	N	2	130
52	20240507	9000	9470	9630	8950	296348	2736525540	00	0.00	N	5	-320
53	20240429	9320	9600	9770	9260	273615	2584232000	00	0.00	N	5	-140
54	20240422	9460	9260	10050	9260	479476	4607612140	00	0.00	N	2	130
55	20240415	9330	9700	9880	8980	605300	5621559430	00	0.00	N	5	-550
56	20240408	9880	10570	10810	9640	758196	7653008740	00	0.00	N	5	-680
57	20240401	10560	12250	12580	9900	1533412	17046434770	00	0.00	N	5	-1540
58	20240325	12100	13600	13620	11840	1948629	24549633540	00	0.00	N	5	-1100
59	20240318	13200	12110	13260	11760	2683863	33621867320	00	0.00	N	2	1250
60	20240311	11950	12400	13260	11530	2945791	36356371110	00	0.00	N	5	-290
61	20240304	12240	9980	12990	9090	12714326	147549850150	00	0.00	N	2	2270
62	20240226	9970	9030	10950	9000	2608289	26280494300	00	0.00	N	2	1010
63	20240219	8960	9140	9690	8750	727705	6734205980	00	0.00	N	5	-90
64	20240213	9050	8800	9300	8480	583865	5247131950	00	0.00	N	2	250
65	20240205	8800	9060	9240	8600	385910	3430980170	00	0.00	N	5	-340
66	20240129	9140	10300	10330	8950	722607	6898214020	00	0.00	N	5	-1080
67	20240122	10220	11780	12020	10200	1006163	11093659530	00	0.00	N	5	-1480
68	20240115	11700	13350	14370	11600	1164483	15249938120	00	0.00	N	5	-1830
69	20240108	13530	14140	14740	12500	2225060	30924126300	00	0.00	N	5	-800
70	20240102	14330	15500	17050	14270	5414208	84067367490	00	0.00	N	5	-1270
71	20231226	15600	13930	19200	13260	15524683	250605360390	00	0.00	N	2	3140
72	20231218	12460	12610	14590	12030	6857908	91605983470	00	0.00	N	5	-130
73	20231211	12590	18990	20150	12530	16387063	268104961420	00	0.00	N	5	-6010
74	20231205	18600	23450	23800	12800	75495546	1400894759990	00	0.00	N	2	18600