KissMeData/355390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	12350	13640	13680	11480	3806394	47149315350	00	0.00	N	5	-980
3	20250414	13330	15000	18030	12940	10037241	151781334850	00	0.00	N	5	-2020
4	20250407	15350	8860	16320	8860	16177500	221684948525	00	0.00	N	2	8530
5	20250331	6820	5790	6820	5060	1321688	7848835270	00	0.00	N	2	740
6	20250324	6080	6550	6960	5990	717028	4351958984	00	0.00	N	5	-470
7	20250317	6550	7050	7970	6355	1997727	14584028915	00	0.00	N	5	-470
8	20250310	7020	7650	7650	6640	458088	3220366890	00	0.00	N	5	-520
9	20250304	7540	8580	9130	7500	897183	7503610715	00	0.00	N	5	-1040
10	20250224	8580	8580	9880	8490	946996	8742571640	00	0.00	N	5	-240
11	20250217	8820	8230	9350	8230	771245	6843215030	00	0.00	N	2	330
12	20250210	8490	8810	10030	8350	1864123	17324018880	00	0.00	N	5	-450
13	20250203	8940	7750	8950	7360	1976667	16790352000	00	0.00	N	2	1120
14	20250131	7820	7580	8450	7550	288061	2303966370	00	0.00	N	2	130
15	20250120	7690	7569	8910	7569	353259	2831137930	00	0.00	N	2	121
16	20250113	7569	7569	7569	7569	0	0	00	0.00	N	3	0
17	20250106	7569	7569	7569	7569	0	0	00	0.00	N	3	0
18	20241230	7569	7304	7805	7134	464155	3459108640	00	0.00	N	2	225
19	20241223	7344	8305	8345	7229	618298	4815139540	00	0.00	N	5	-781
20	20241216	8125	9326	9816	8005	1731632	15705325270	00	0.00	N	5	-930
21	20241209	9055	6454	9801	6384	2371261	19801406920	00	0.00	N	2	2101
22	20241202	6954	8045	8475	6709	1625615	12716203020	00	0.00	N	5	-1081
23	20241125	8035	5353	8700	5353	5467971	40873890450	00	0.00	N	2	2682
24	20241118	5353	4873	5518	4873	170552	894432050	00	0.00	N	2	350
25	20241111	5003	5903	5903	4768	238814	1250673290	00	0.00	N	5	-900
26	20241104	5903	5643	6454	5278	423873	2508097600	00	0.00	N	2	500
27	20241028	5403	5168	5773	4888	392444	2066474470	00	0.00	N	2	280
28	20241021	5123	5853	6254	5103	213559	1183988720	00	0.00	N	5	-820
29	20241014	5943	6399	6649	5878	151208	935819240	00	0.00	N	5	-466
30	20241007	6409	6294	6974	6053	289917	1881199610	00	0.00	N	2	205
31	20240930	6204	6719	6719	6129	125642	793295560	00	0.00	N	5	-460
32	20240923	6664	5853	6964	5783	613469	3991222030	00	0.00	N	2	906
33	20240919	5758	5773	5993	5538	110212	628629990	00	0.00	N	2	15
34	20240909	5743	6254	6579	5708	781607	4803178650	00	0.00	N	5	-636
35	20240902	6379	8300	8300	6059	563461	3917299320	00	0.00	N	5	-1741
36	20240826	8120	6854	9206	6854	3149010	26841151930	00	0.00	N	2	1291
37	20240819	6829	7554	7675	6799	238832	1737170310	00	0.00	N	5	-660
38	20240812	7489	7189	8270	7174	276657	2120264870	00	0.00	N	2	235
39	20240805	7254	7429	7675	5858	1011749	7085791350	00	0.00	N	5	-481
40	20240729	7735	7760	7985	7399	198226	1525417670	00	0.00	N	5	-50
41	20240722	7785	8205	8405	7725	294813	2355953810	00	0.00	N	5	-500
42	20240715	8285	9506	9506	8175	266645	2317315640	00	0.00	N	5	-1106
43	20240708	9391	9511	9851	9256	317651	3009550560	00	0.00	N	5	-115
44	20240701	9506	9156	9751	8700	451374	4156342210	00	0.00	N	2	250
45	20240624	9256	8655	9506	8335	563579	4970637880	00	0.00	N	2	601
46	20240617	8655	10081	10231	8605	715255	6654354620	00	0.00	N	5	-1576
47	20240610	10231	10732	11357	10131	666097	7105306800	00	0.00	N	5	-451
48	20240603	10682	10381	11207	10381	338068	3609328700	00	0.00	N	2	376
49	20240527	10306	11457	11707	10231	569280	6151752450	00	0.00	N	5	-1251
50	20240520	11557	12808	12908	11307	882592	10474525250	00	0.00	N	5	-1376
51	20240513	12933	13834	15210	12683	902920	12563306750	00	0.00	N	5	-801
52	20240507	13734	15009	15210	13734	437657	6338024350	00	0.00	N	5	-1050
53	20240429	14784	13058	15360	13033	921773	13317404550	00	0.00	N	2	2026
54	20240422	12758	14084	14359	12508	629314	8431005700	00	0.00	N	5	-1326
55	20240415	14084	14809	15260	13759	478958	6949904800	00	0.00	N	5	-1176
56	20240408	15260	14434	15510	13659	755210	11138121750	00	0.00	N	2	851
57	20240401	14409	17211	17586	14259	1010476	15876091800	00	0.00	N	5	-2752
58	20240325	17161	17361	17511	16210	936778	15868725900	00	0.00	N	5	-200
59	20240318	17361	19287	20138	17211	1525087	27993255550	00	0.00	N	5	-1926
60	20240311	19287	19863	20663	19012	1813415	35864377250	00	0.00	N	5	-1576
61	20240304	20863	21163	22514	20263	3153875	67803719900	00	0.00	N	5	-50
62	20240226	20913	21264	21889	18812	2066230	41931984550	00	0.00	N	5	-551
63	20240219	21464	20763	26417	20188	11339370	257146340350	00	0.00	N	2	2102
64	20240213	19362	17486	20163	17261	2016627	38230350300	00	0.00	N	2	2101
65	20240205	17261	17961	18512	16761	1354930	23708467050	00	0.00	N	5	-700
66	20240129	17961	22664	23765	15910	4580078	87228796400	00	0.00	N	5	-3628
67	20240122	21589	24266	26417	19763	6527942	147642591000	00	0.00	N	5	-1751
68	20240115	23340	20513	25616	19838	8173104	183267476900	00	0.00	N	2	4228
69	20240108	19112	15960	20938	15685	7364829	133132395200	00	0.00	N	2	3752
70	20240102	15360	14584	15735	13533	2117476	30939339100	00	0.00	N	2	801
71	20231226	14559	16210	16210	14334	999944	15036688150	00	0.00	N	5	-1651
72	20231218	16210	16160	18362	15535	3243888	54705831850	00	0.00	N	2	50
73	20231211	16160	16010	17511	15560	1901670	31311278300	00	0.00	N	5	-50
74	20231204	16210	16335	17961	15009	3443058	57704736400	00	0.00	N	5	-175
75	20231127	16385	13859	17686	12833	8232280	133810004850	00	0.00	N	2	2501
76	20231120	13884	14159	14909	13533	1581148	22399199400	00	0.00	N	3	0
77	20231113	13884	12458	14534	11257	1622324	21250590350	00	0.00	N	2	1751
78	20231106	12133	15109	16285	11607	2313274	32251520500	00	0.00	N	5	-3027
79	20231030	15160	11607	15635	11232	3661867	49138648680	00	0.00	N	2	3553
80	20231023	11607	11282	13759	11282	1844488	22950835550	00	0.00	N	2	200
81	20231016	11407	14459	14859	11032	1610716	20824276050	00	0.00	N	5	-3402
82	20231010	14809	16585	17536	14559	1415705	22592249600	00	0.00	N	5	-1701
83	20231004	16510	20088	20613	15785	2073746	35702570750	00	0.00	N	5	-5129
84	20230925	21639	21364	21664	19287	1136589	23194157300	00	0.00	N	2	100
85	20230918	21539	26767	30269	21364	2833947	73240291350	00	0.00	N	5	-6079
86	20230911	27618	32621	37474	27468	5019674	165221427100	00	0.00	N	5	-5353
87	20230904	32971	33021	42478	29169	23425267	836422812400	00	0.00	N	2	2351
88	20230831	30620	23015	30620	22514	7077977	183698552400	00	0.00	N	3	0