KissMeData/465770/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	8280	8790	9050	8200	396171	3373761080	00	0.00	N	5	-560
3	20250304	8840	8210	9600	8120	1342351	12251203615	00	0.00	N	2	630
4	20250224	8210	9790	9840	8210	1601390	14855229840	00	0.00	N	5	-980
5	20250217	9190	8570	9430	8570	562872	5053678530	00	0.00	N	2	520
6	20250210	8670	8620	9030	8450	329342	2885561690	00	0.00	N	2	50
7	20250203	8620	8900	9080	8490	302056	2645153460	00	0.00	N	5	-430
8	20250131	9050	9060	9230	9010	45928	417014170	00	0.00	N	5	-180
9	20250120	9230	9300	9970	8910	1220585	11733765590	00	0.00	N	2	30
10	20250113	9200	9180	9990	8650	2396143	22672640450	00	0.00	N	5	-120
11	20250106	9320	8170	10200	7990	2311102	21890380600	00	0.00	N	2	1240
12	20241230	8080	7770	8110	7690	93228	738451100	00	0.00	N	2	240
13	20241223	7840	7990	8510	7670	157054	1269357470	00	0.00	N	5	-150
14	20241216	7990	8310	8500	7950	185160	1525489990	00	0.00	N	5	-320
15	20241209	8310	7710	8350	7110	295524	2273879930	00	0.00	N	2	550
16	20241202	7760	8490	8700	7720	364687	2979678160	00	0.00	N	5	-740
17	20241125	8500	9010	9340	8500	399080	3559914870	00	0.00	N	5	-500
18	20241118	9000	9340	9600	8930	410589	3778870680	00	0.00	N	5	-420
19	20241111	9420	10260	10260	8900	617546	5846319850	00	0.00	N	5	-860
20	20241104	10280	10020	10370	9490	702367	7069063570	00	0.00	N	2	260
21	20241028	10020	10490	10690	9900	862178	8881693200	00	0.00	N	5	-1080
22	20241021	11100	10210	12200	10140	7292240	83690682970	00	0.00	N	2	740
23	20241014	10360	11340	12030	10320	1681770	18989374190	00	0.00	N	5	-1340
24	20241007	11700	11980	12360	11140	2728881	32080326300	00	0.00	N	5	-550
25	20240930	12250	14810	15970	12210	11386237	167366275700	00	0.00	N	5	-1800
26	20240923	14050	11940	14960	11300	23249598	315769143320	00	0.00	N	2	3040
27	20240919	11010	9720	11190	9520	2196931	24159623370	00	0.00	N	2	1410
28	20240909	9600	8910	9820	8910	348345	3281832760	00	0.00	N	2	270
29	20240902	9330	11090	11090	9330	1284938	13201179680	00	0.00	N	5	-1570
30	20240826	10900	12210	12750	10600	1563574	18476493220	00	0.00	N	5	-930
31	20240819	11830	12830	12930	11550	2404016	29175096930	00	0.00	N	5	-1280
32	20240812	13110	13610	16200	13100	10969981	162851515200	00	0.00	N	5	-950
33	20240805	14060	14680	15540	12500	14937278	216072330780	00	0.00	N	5	-240
34	20240729	14300	11650	15680	11240	14363360	195077016390	00	0.00	N	2	2590
35	20240722	11710	11550	12190	10300	2314292	26532038680	00	0.00	N	2	390
36	20240715	11320	12000	13030	11050	2175501	26507825120	00	0.00	N	5	-680
37	20240708	12000	13130	14090	12000	3555053	46361834440	00	0.00	N	5	-1750
38	20240701	13750	15400	17010	13100	11671540	182113994770	00	0.00	N	5	-1240
39	20240624	14990	10230	16700	10110	35364452	500815950200	00	0.00	N	2	4910
40	20240617	10080	10000	11770	9100	3678253	39038555040	00	0.00	N	2	230
41	20240610	9850	10810	12290	9300	3080756	33476824330	00	0.00	N	5	-1010
42	20240603	10860	11830	12570	9720	7708289	86343119520	00	0.00	N	2	110
43	20240527	10750	8080	11200	7640	11273607	114687462910	00	0.00	N	2	2770
44	20240520	7980	8640	8700	7950	146193	1208531650	00	0.00	N	5	-660
45	20240513	8640	8810	9210	8500	330436	2920430150	00	0.00	N	5	-220
46	20240507	8860	8390	9660	8230	745485	6683011040	00	0.00	N	2	470
47	20240429	8390	8580	8750	8250	140173	1189886870	00	0.00	N	5	-110
48	20240422	8500	7590	8650	7550	278904	2290807150	00	0.00	N	2	810
49	20240415	7690	7310	8090	6920	425072	3149909810	00	0.00	N	2	220
50	20240408	7470	8030	8030	7440	185619	1426155950	00	0.00	N	5	-490
51	20240401	7960	8170	8790	7950	348509	2907740990	00	0.00	N	5	-270
52	20240325	8230	8360	9340	8200	445638	3900696120	00	0.00	N	5	-210
53	20240318	8440	8730	8730	8250	145483	1234485700	00	0.00	N	5	-60
54	20240311	8500	8360	9070	8120	340828	2948558350	00	0.00	N	2	80
55	20240304	8420	9070	9330	8350	312624	2726791880	00	0.00	N	5	-640
56	20240226	9060	9870	9930	9010	236486	2214394410	00	0.00	N	5	-800
57	20240219	9860	10500	10500	9860	238243	2392536140	00	0.00	N	5	-440
58	20240213	10300	10020	10700	9880	313727	3230382640	00	0.00	N	2	280
59	20240205	10020	9930	10500	9800	203766	2045024990	00	0.00	N	5	-20
60	20240129	10040	11400	11400	9840	406873	4258589380	00	0.00	N	5	-880
61	20240122	10920	12200	12230	10700	730108	8372832490	00	0.00	N	5	-1260
62	20240115	12180	13310	14430	11900	6190090	82497869740	00	0.00	N	5	-550
63	20240108	12730	12380	14240	12050	3757809	49595466990	00	0.00	N	2	360
64	20240102	12370	12500	14450	11910	4164754	55294862450	00	0.00	N	2	40
65	20231226	12330	12710	13070	12040	520449	6479980870	00	0.00	N	5	-650
66	20231218	12980	14200	14700	12730	2854907	38945035670	00	0.00	N	2	30
67	20231211	12950	13670	15570	12700	4538079	63871353200	00	0.00	N	5	-650
68	20231204	13600	12790	15990	12610	9973784	146015795190	00	0.00	N	2	1070
69	20231127	12530	11720	14200	11380	6623628	84921859340	00	0.00	N	2	820
70	20231120	11710	11430	13100	11080	2723896	33516460950	00	0.00	N	2	250
71	20231113	11460	10520	13500	10310	10573051	131585203790	00	0.00	N	2	1060
72	20231106	10400	12150	12430	10110	1519228	17405007770	00	0.00	N	5	-1590
73	20231030	11990	11690	13520	11670	4758446	60439989960	00	0.00	N	2	390
74	20231023	11600	14140	15500	11600	3948691	54219177200	00	0.00	N	5	-2690
75	20231016	14290	16250	19100	14140	16206834	274486199280	00	0.00	N	5	-2420
76	20231010	16710	19050	20100	16390	7668188	142114817000	00	0.00	N	5	-2520
77	20231004	19230	19720	20850	16050	8712002	164476809630	00	0.00	N	5	-400
78	20230925	19630	24550	25500	19100	6446002	143105509100	00	0.00	N	5	-5020
79	20230918	24650	35000	38200	23150	27748196	815223653450	00	0.00	N	5	-7950
80	20230915	32600	25100	32600	25100	1930735	60373833750	00	0.00	N	2	32600