KissMeData/443670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	6960	7160	7610	6900	1019778	7464440225	00	0.00	N	5	-150
3	20250507	7110	6780	7570	6710	687195	4929287425	00	0.00	N	2	290
4	20250428	6820	7360	7510	6820	353250	2510502200	00	0.00	N	5	-420
5	20250421	7240	7350	7490	7090	300472	2176737810	00	0.00	N	5	-120
6	20250414	7360	7310	7920	7170	824836	6173475010	00	0.00	N	2	500
7	20250407	6860	6230	6890	5900	864089	5479851490	00	0.00	N	2	230
8	20250331	6630	6820	7040	6250	439359	2930527545	00	0.00	N	5	-380
9	20250324	7010	7830	8550	7010	1518198	12033356100	00	0.00	N	5	-810
10	20250317	7820	8200	8320	7710	631703	5098959900	00	0.00	N	5	-140
11	20250310	7960	7800	8350	7340	1072567	8417203945	00	0.00	N	2	140
12	20250304	7820	8160	8510	7760	981142	7947343820	00	0.00	N	5	-550
13	20250224	8370	9560	9770	8340	1877081	17139222200	00	0.00	N	5	-1430
14	20250217	9800	10250	11050	9630	3725225	39132612120	00	0.00	N	5	-450
15	20250210	10250	10980	11530	10160	8893547	98133054740	00	0.00	N	5	-650
16	20250203	10900	9600	11670	9280	22609455	242351873130	00	0.00	N	2	1120
17	20250131	9780	9190	9950	9180	1312996	12765958020	00	0.00	N	2	270
18	20250120	9510	9210	10730	9110	19614841	197171934490	00	0.00	N	2	230
19	20250113	9280	8360	9740	8140	6488723	59641690010	00	0.00	N	2	880
20	20250106	8400	9250	9870	8280	4492096	41565238380	00	0.00	N	5	-610
21	20241230	9010	8050	9030	7920	1472254	12710847320	00	0.00	N	2	940
22	20241223	8070	8800	9720	8020	6724700	61060642480	00	0.00	N	5	-710
23	20241216	8780	9280	10410	8680	9816873	93746744520	00	0.00	N	5	-250
24	20241209	9030	7300	9640	6750	13186016	114289223980	00	0.00	N	2	1390
25	20241202	7640	8560	9190	7310	7591761	64386591440	00	0.00	N	5	-910
26	20241125	8550	7640	9280	7380	34566296	296163406310	00	0.00	N	2	1200
27	20241118	7350	5730	7350	5620	8189888	56761401910	00	0.00	N	2	1590
28	20241111	5760	6940	7000	5460	1593138	9440916960	00	0.00	N	5	-1200
29	20241104	6960	7370	7780	6700	4001025	29572446740	00	0.00	N	5	-360
30	20241028	7320	6410	8150	6290	14670798	112045005930	00	0.00	N	2	1020
31	20241021	6300	7010	7090	6010	975814	6271292420	00	0.00	N	5	-710
32	20241014	7010	7850	7930	7010	602539	4535937110	00	0.00	N	5	-810
33	20241007	7820	8050	8450	7750	817052	6556995740	00	0.00	N	5	-180
34	20240930	8000	9200	9290	8000	1243345	10674901200	00	0.00	N	5	-640
35	20240923	8640	8120	8900	7960	2143362	18195266970	00	0.00	N	2	430
36	20240919	8210	8270	8560	8010	611643	5077203320	00	0.00	N	5	-10
37	20240909	8220	8390	9180	7700	2921958	24532754660	00	0.00	N	5	-560
38	20240902	8780	9590	10280	8750	10964714	105070451300	00	0.00	N	5	-570
39	20240826	9350	8870	10840	8540	15315011	149380053230	00	0.00	N	2	460
40	20240819	8890	8190	12050	7860	8160131	80691203760	00	0.00	N	2	690
41	20240812	8200	7970	9500	7910	1777336	15515017570	00	0.00	N	2	180
42	20240805	8020	8650	8650	7000	1140040	9027780980	00	0.00	N	5	-1000
43	20240729	9020	10050	10280	9000	883980	8568089230	00	0.00	N	5	-850
44	20240722	9870	12000	12190	9640	1160941	12303653340	00	0.00	N	5	-2130
45	20240715	12000	12790	13800	11620	1627212	20731502790	00	0.00	N	5	-690
46	20240708	12690	12900	13380	12300	853828	10978634410	00	0.00	N	5	-160
47	20240701	12850	14330	14590	12620	1200403	15934209050	00	0.00	N	5	-1400
48	20240624	14250	15900	16030	14240	1300334	19337287010	00	0.00	N	5	-1440
49	20240617	15690	17400	19130	15060	4105217	69752429290	00	0.00	N	5	-1140
50	20240610	16830	16930	18230	16590	4718688	82033615850	00	0.00	N	2	150
51	20240603	16680	15210	20200	14910	14655522	270029064510	00	0.00	N	2	1480
52	20240527	15200	16410	17700	15080	4274969	69227374890	00	0.00	N	5	-1320
53	20240520	16520	19200	19830	16390	4250317	76906866390	00	0.00	N	5	-2610
54	20240513	19130	21850	23550	19080	8200124	178918140610	00	0.00	N	5	-1920
55	20240507	21050	22250	23300	21050	7888678	175584200450	00	0.00	N	2	150
56	20240429	20900	20850	22600	19910	6998782	150064351130	00	0.00	N	2	200
57	20240422	20700	20700	26000	20100	26824320	618074643450	00	0.00	N	2	50
58	20240415	20650	19620	23350	18740	42928666	898790334860	00	0.00	N	2	1540
59	20240408	19110	15970	19110	14220	11262335	189301739430	00	0.00	N	2	2870
60	20240401	16240	16740	17880	14000	11734367	189576331630	00	0.00	N	2	80
61	20240325	16160	15980	17430	14060	10620814	169842255660	00	0.00	N	2	290
62	20240318	15870	15890	18150	15390	10917155	184816747480	00	0.00	N	2	140
63	20240311	15730	22650	23100	14660	19235422	321779250880	00	0.00	N	5	-7870
64	20240304	23600	16800	27600	16050	30783523	684015412530	00	0.00	N	2	8990
65	20240226	14610	13620	15180	11180	18742728	251498438410	00	0.00	N	2	990
66	20240219	13620	16440	20600	13500	99703615	1736610626670	00	0.00	N	5	-3200
67	20240215	16820	8340	16820	7510	89917302	1192136808080	00	0.00	N	2	16820