KissMeData/396470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	7200	7080	7280	6310	386765	2645468445	00	0.00	N	5	-120
3	20250331	7320	7630	7840	7120	303072	2253100655	00	0.00	N	5	-510
4	20250324	7830	8910	8910	7750	555688	4639961040	00	0.00	N	5	-920
5	20250317	8750	9030	9410	8730	1186494	10900741375	00	0.00	N	5	-190
6	20250310	8940	8700	9400	8540	1753956	15813838780	00	0.00	N	2	250
7	20250304	8690	8750	9290	8480	819326	7184959500	00	0.00	N	5	-70
8	20250224	8760	9440	10800	8760	16665857	166400192780	00	0.00	N	5	-210
9	20250217	8970	9250	9830	8960	2765372	26033287760	00	0.00	N	5	-170
10	20250210	9140	8710	9400	8600	1541902	14035174100	00	0.00	N	2	320
11	20250203	8820	8110	9470	7700	3848362	34043559150	00	0.00	N	2	350
12	20250131	8470	8880	8880	8300	188428	1619661250	00	0.00	N	5	-690
13	20250120	9160	9520	9800	9020	2516212	23860907450	00	0.00	N	5	-250
14	20250113	9410	9600	10040	8800	4582109	43146550860	00	0.00	N	2	250
15	20250106	9160	8540	10500	8490	19100787	185237848520	00	0.00	N	2	720
16	20241230	8440	7490	8840	7320	3011804	25320107490	00	0.00	N	2	930
17	20241223	7510	7370	8290	7370	941529	7346454040	00	0.00	N	2	200
18	20241216	7310	7730	8120	7310	997433	7820532670	00	0.00	N	5	-280
19	20241209	7590	6930	7680	6600	1733370	12537618120	00	0.00	N	2	390
20	20241202	7200	6680	8880	6470	12425649	101990726670	00	0.00	N	2	550
21	20241125	6650	7100	7500	6600	480306	3369586000	00	0.00	N	5	-270
22	20241118	6920	7350	7360	6910	459340	3253876880	00	0.00	N	5	-290
23	20241111	7210	8670	8680	6750	1053940	7783024990	00	0.00	N	5	-1450
24	20241104	8660	9090	9270	8600	604115	5393178840	00	0.00	N	5	-360
25	20241028	9020	8930	9870	8910	1287093	12043341560	00	0.00	N	2	90
26	20241021	8930	9440	10490	8930	1622227	15694955450	00	0.00	N	5	-370
27	20241014	9300	9600	10960	9290	3176294	32854916460	00	0.00	N	5	-340
28	20241007	9640	9800	10570	9610	811074	8162160420	00	0.00	N	5	-100
29	20240930	9740	10170	10240	9590	409763	4056221520	00	0.00	N	5	-560
30	20240923	10300	9140	11390	9140	3512064	37218985000	00	0.00	N	2	1080
31	20240919	9220	9520	9790	9010	295420	2751463070	00	0.00	N	5	-280
32	20240909	9500	9000	10100	9000	923548	8847914960	00	0.00	N	2	120
33	20240902	9380	11500	11500	9340	1422993	14991938440	00	0.00	N	5	-2120
34	20240826	11500	11000	12140	10270	3740920	42510866220	00	0.00	N	2	710
35	20240819	10790	11990	11990	10260	1148529	12692731040	00	0.00	N	5	-1020
36	20240812	11810	12260	12700	11360	1555521	18714854220	00	0.00	N	5	-300
37	20240805	12110	11660	13190	9280	4964448	58674227080	00	0.00	N	5	-190
38	20240729	12300	14720	16360	12250	6509037	96870285080	00	0.00	N	5	-2120
39	20240722	14420	13190	14560	13090	5322029	73850666150	00	0.00	N	2	1810
40	20240715	12610	13390	13910	11390	3175381	40089133070	00	0.00	N	5	-640
41	20240708	13250	14620	16500	13100	4677365	69992493220	00	0.00	N	5	-1250
42	20240701	14500	16550	17920	14420	7365392	119356561370	00	0.00	N	5	-2330
43	20240624	16830	12120	18290	11920	37626638	591510350010	00	0.00	N	2	4630
44	20240617	12200	12340	13550	11800	5923097	75239489000	00	0.00	N	5	-190
45	20240610	12390	11720	12900	11410	5887985	71105094880	00	0.00	N	2	690
46	20240603	11700	11110	13550	11000	22302948	266578523420	00	0.00	N	2	980
47	20240527	10720	9140	12050	8940	19282396	214655220360	00	0.00	N	2	1580
48	20240520	9140	10050	10070	9100	880808	8540962400	00	0.00	N	5	-900
49	20240513	10040	10080	10320	9780	1310342	13240886490	00	0.00	N	5	-30
50	20240507	10070	10110	10500	9960	1493529	15188320340	00	0.00	N	2	50
51	20240429	10020	10260	10380	9960	1097892	11159280320	00	0.00	N	5	-90
52	20240422	10110	10360	10570	9950	2116207	21613680690	00	0.00	N	5	-510
53	20240415	10620	11000	14450	10450	30579906	386749087140	00	0.00	N	5	-590
54	20240408	11210	11130	12200	10190	14596147	166496664680	00	0.00	N	2	60
55	20240401	11150	10840	11490	9990	5757883	62275517570	00	0.00	N	2	790
56	20240325	10360	10090	10440	9830	1923969	19815225240	00	0.00	N	2	380
57	20240318	9980	10000	11430	9510	6318982	67215329240	00	0.00	N	5	-120
58	20240311	10100	10950	10980	9900	1658544	17378998980	00	0.00	N	5	-1230
59	20240304	11330	11060	11740	10480	5057311	56886165110	00	0.00	N	2	430
60	20240226	10900	10800	11440	10030	4999935	54228811240	00	0.00	N	2	110
61	20240219	10790	10640	11560	10430	5586239	61223861260	00	0.00	N	5	-240
62	20240213	11030	10680	12350	10430	15792084	180440277880	00	0.00	N	2	180
63	20240205	10850	8700	12290	8300	32323976	357328512570	00	0.00	N	2	2040
64	20240129	8810	10360	10370	7850	4049116	36208612890	00	0.00	N	5	-1590
65	20240122	10400	8900	12500	8900	20932437	232813036760	00	0.00	N	2	1620
66	20240115	8780	9230	9470	8650	531499	4807062810	00	0.00	N	5	-520
67	20240108	9300	10070	10270	9250	1392765	13614362820	00	0.00	N	5	-580
68	20240102	9880	9280	10440	9200	5290631	53070836730	00	0.00	N	2	620
69	20231226	9260	9500	9500	9110	353639	3272736820	00	0.00	N	5	-130
70	20231218	9390	9470	10000	9110	1247386	11932792090	00	0.00	N	5	-100
71	20231211	9490	10250	10680	9440	4869932	49111212580	00	0.00	N	5	-510
72	20231204	10000	9970	10130	8340	2948621	28020854350	00	0.00	N	2	30
73	20231127	9970	9360	10760	9150	5822188	58320515520	00	0.00	N	2	470
74	20231120	9500	9550	10270	9070	3740669	36323762210	00	0.00	N	3	0
75	20231113	9500	10200	10970	9250	6620879	66328799030	00	0.00	N	5	-970
76	20231106	10470	13090	13850	10110	24838981	313274824640	00	0.00	N	5	-2780
77	20231030	13250	9730	15240	8960	77795827	941186830020	00	0.00	N	2	4390
78	20231026	8860	10270	12850	8300	55340554	570713771910	00	0.00	N	2	8860