KissMeData/451220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	10530	11080	11160	9780	1198112	12401720400	00	0.00	N	5	-1100
3	20250331	11630	12540	13920	11160	8887341	114459494480	00	0.00	N	5	-1090
4	20250324	12720	11810	13100	10620	9940048	120382232320	00	0.00	N	2	820
5	20250317	11900	10350	13000	10230	8066880	96206933150	00	0.00	N	2	1690
6	20250310	10210	9960	10550	9170	273799	2738892440	00	0.00	N	2	200
7	20250304	10010	10230	11250	9910	336882	3468113075	00	0.00	N	5	-460
8	20250224	10470	10430	12500	10210	1413369	16073335950	00	0.00	N	5	-310
9	20250217	10780	11770	12500	10500	1063428	12362356430	00	0.00	N	5	-720
10	20250210	11500	10220	11880	9910	2090536	23593716870	00	0.00	N	2	1290
11	20250203	10210	9810	10440	9230	626051	6140548620	00	0.00	N	2	110
12	20250131	10100	10320	10570	10000	186178	1902460460	00	0.00	N	5	-840
13	20250120	10940	12170	12350	10940	1471527	17137780520	00	0.00	N	5	-1460
14	20250113	12400	10420	13450	9830	6913356	83999788760	00	0.00	N	2	1860
15	20250106	10540	8790	12000	8680	8207512	89625282350	00	0.00	N	2	1990
16	20241230	8550	7510	8880	7510	459865	3882419460	00	0.00	N	2	1040
17	20241223	7510	7580	7920	7460	122624	945302040	00	0.00	N	5	-50
18	20241216	7560	7690	8040	7450	235388	1814574290	00	0.00	N	2	130
19	20241209	7430	6700	7540	6110	271300	1857713130	00	0.00	N	2	570
20	20241202	6860	7020	8260	6800	1524390	11580256520	00	0.00	N	5	-160
21	20241125	7020	7290	7750	6900	179148	1317897540	00	0.00	N	5	-270
22	20241118	7290	7400	7660	7280	123725	920006270	00	0.00	N	5	-240
23	20241111	7530	9150	9340	7030	377244	2944631530	00	0.00	N	5	-1610
24	20241104	9140	9150	10070	9050	209837	1994861450	00	0.00	N	5	-10
25	20241028	9150	9090	10170	9030	459323	4396100750	00	0.00	N	2	120
26	20241021	9030	9350	9670	8800	272500	2487157530	00	0.00	N	5	-360
27	20241014	9390	9950	11420	9320	1167086	12134575120	00	0.00	N	5	-540
28	20241007	9930	9750	10880	9560	524817	5316854280	00	0.00	N	2	330
29	20240930	9600	10100	10130	9220	341400	3313519610	00	0.00	N	5	-490
30	20240923	10090	8650	11880	8470	2700649	29270933890	00	0.00	N	2	1440
31	20240919	8650	8940	9140	8520	106404	931441060	00	0.00	N	5	-280
32	20240909	8930	7810	10460	7510	1630781	15245686210	00	0.00	N	2	730
33	20240902	8200	9900	9940	8120	370532	3316400540	00	0.00	N	5	-1700
34	20240826	9900	10410	10540	9500	363544	3582599660	00	0.00	N	5	-590
35	20240819	10490	11560	11660	10270	359944	3980643620	00	0.00	N	5	-1030
36	20240812	11520	10990	11960	10740	606680	6892529390	00	0.00	N	2	720
37	20240805	10800	12140	12200	9450	855547	9259472180	00	0.00	N	5	-1830
38	20240729	12630	15300	15460	12460	615168	8479980900	00	0.00	N	5	-2310
39	20240722	14940	15670	15850	14500	344970	5187555500	00	0.00	N	5	-920
40	20240715	15860	19000	19250	15510	639634	10787913510	00	0.00	N	5	-3140
41	20240708	19000	19820	20250	18430	537665	10280959770	00	0.00	N	5	-880
42	20240701	19880	22250	22250	19680	779543	15970517020	00	0.00	N	5	-1820
43	20240624	21700	21150	22100	19570	820420	17217809600	00	0.00	N	2	700
44	20240617	21000	21150	22750	20700	1211662	26420021400	00	0.00	N	5	-150
45	20240610	21150	20800	21950	19680	1194590	24890431430	00	0.00	N	2	350
46	20240603	20800	21950	23050	20000	1445687	31266638910	00	0.00	N	5	-1200
47	20240527	22000	22250	25250	21700	3020408	70240359500	00	0.00	N	5	-150
48	20240520	22150	19280	22900	17810	2926039	61509379310	00	0.00	N	2	2660
49	20240513	19490	19790	20250	19000	452506	8842321520	00	0.00	N	5	-120
50	20240507	19610	21400	21600	19590	700895	14449083300	00	0.00	N	5	-1390
51	20240429	21000	19950	21700	19200	1794894	36842243390	00	0.00	N	2	1320
52	20240422	19680	20350	22200	19200	2626393	53819392950	00	0.00	N	5	-1320
53	20240415	21000	22950	26200	20100	5768358	135823670900	00	0.00	N	5	-2850
54	20240408	23850	28100	29450	21700	7483608	193249346250	00	0.00	N	5	-5400
55	20240401	29250	21550	31350	21100	12027735	325840086000	00	0.00	N	2	7750
56	20240325	21500	21150	22450	20550	1020775	21887209800	00	0.00	N	2	200
57	20240318	21300	20900	22750	20300	1098292	23561961400	00	0.00	N	2	400
58	20240311	20900	21350	23000	20700	1150597	24986645050	00	0.00	N	5	-1300
59	20240304	22200	21900	23900	21150	2458445	55214176700	00	0.00	N	2	800
60	20240226	21400	20200	24400	19520	5741261	127591384630	00	0.00	N	2	1400
61	20240219	20000	20300	21300	19050	1543270	30838713710	00	0.00	N	5	-500
62	20240213	20500	21150	22100	20050	1395500	29462152500	00	0.00	N	5	-50
63	20240205	20550	20150	20700	18220	1566030	30681127480	00	0.00	N	2	400
64	20240129	20150	23300	27150	19300	13192881	316955568570	00	0.00	N	5	-1700
65	20240122	21850	17390	25000	17330	10073104	223808340480	00	0.00	N	2	4760
66	20240115	17090	17970	18390	16060	653944	11333443490	00	0.00	N	5	-810
67	20240108	17900	19130	19530	17400	1160871	21459007690	00	0.00	N	5	-1400
68	20240102	19300	17800	20400	17600	1855061	35391669390	00	0.00	N	2	1550
69	20231226	17750	18300	18460	17250	570476	10156158330	00	0.00	N	5	-270
70	20231218	18020	17720	19340	17690	934107	17400054930	00	0.00	N	2	370
71	20231211	17650	18500	22200	17500	4989212	98185022800	00	0.00	N	5	-660
72	20231204	18310	17490	20100	16100	1712224	31261850130	00	0.00	N	2	660
73	20231127	17650	19220	20050	17650	1404282	26668786570	00	0.00	N	5	-1570
74	20231120	19220	17630	19450	16690	1677164	30200779540	00	0.00	N	2	1400
75	20231113	17820	17490	19810	14510	3197247	55990788820	00	0.00	N	2	540
76	20231106	17280	23250	23250	16900	1897075	37819731380	00	0.00	N	5	-5670
77	20231030	22950	20350	24000	18750	3121954	66838987680	00	0.00	N	2	2750
78	20231023	20200	23650	27100	20200	4694584	113156271400	00	0.00	N	5	-3650
79	20231016	23850	27300	32400	23350	23543236	666994219450	00	0.00	N	5	-3450
80	20231010	27300	28000	28500	19980	18679599	435287379980	00	0.00	N	2	27300