KissMeData/092790/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	16150	16550	18740	15800	25817270	450598731085	00	0.00	N	5	-610
3	20250310	16760	16250	17900	15100	23007778	381988235020	00	0.00	N	2	760
4	20250304	16000	10750	17990	10730	53404440	809853826090	00	0.00	N	2	4800
5	20250224	11200	9810	11720	9610	16816316	182860294520	00	0.00	N	2	1320
6	20250217	9880	8590	10920	8450	15254396	149236484060	00	0.00	N	2	1340
7	20250210	8540	8050	9480	7770	10997316	96213006550	00	0.00	N	2	630
8	20250203	7910	9820	10200	7860	6814921	60987578100	00	0.00	N	5	-1040
9	20250131	8950	9270	9350	8920	667234	6048040740	00	0.00	N	5	-580
10	20250120	9530	9050	10430	8850	11832015	114766787760	00	0.00	N	2	700
11	20250113	8830	7470	8840	7420	2531283	20684163950	00	0.00	N	2	1340
12	20250106	7490	7530	7710	7400	1325805	10035790760	00	0.00	N	5	-10
13	20241230	7500	7600	7750	7320	837844	6266990190	00	0.00	N	5	-180
14	20241223	7680	8090	8580	7660	1878124	15390185250	00	0.00	N	5	-390
15	20241216	8070	8040	8340	8000	2168520	17707238190	00	0.00	N	2	220
16	20241209	7850	7720	8040	7190	2885718	22059314190	00	0.00	N	2	210
17	20241202	7640	9140	9380	7250	7229909	58976643650	00	0.00	N	5	-1750
18	20241125	9390	11710	12360	9320	10232171	113390669520	00	0.00	N	5	-2030
19	20241118	11420	11230	11890	10510	10167940	115104117380	00	0.00	N	2	670
20	20241111	10750	10990	11940	10030	9285510	102785295040	00	0.00	N	5	-330
21	20241104	11080	9280	11810	8960	19879896	211732609280	00	0.00	N	2	2330
22	20241028	8750	8850	9460	8750	1940638	17685067180	00	0.00	N	5	-90
23	20241021	8840	9560	10090	8780	11578486	109289806850	00	0.00	N	2	850
24	20241014	7990	8150	8270	7910	727140	5887175860	00	0.00	N	5	-140
25	20241007	8130	8060	8640	7950	892769	7393421970	00	0.00	N	2	120
26	20240930	8010	8260	8360	7840	497044	4012750440	00	0.00	N	5	-230
27	20240923	8240	8130	8360	7720	1256256	10240789100	00	0.00	N	2	110
28	20240919	8130	8030	8290	7860	467127	3771453750	00	0.00	N	2	200
29	20240909	7930	7540	8140	7400	997124	7770780690	00	0.00	N	2	460
30	20240902	7470	8650	8860	7430	1934256	15981270010	00	0.00	N	5	-1200
31	20240826	8670	8730	8880	8290	3057699	26282136590	00	0.00	N	2	50
32	20240819	8620	8200	9100	7900	6110708	51931972740	00	0.00	N	2	370
33	20240812	8250	8250	8450	8010	1115439	9155089210	00	0.00	N	2	50
34	20240805	8200	8560	8970	7210	3631063	29874928860	00	0.00	N	5	-630
35	20240729	8830	9590	9940	8750	3820080	36174441340	00	0.00	N	5	-360
36	20240722	9190	10120	10400	8900	5982383	58310194590	00	0.00	N	5	-1070
37	20240715	10260	9000	10890	8870	26618642	272791215640	00	0.00	N	2	1440
38	20240708	8820	9500	9500	8700	2919506	26442867170	00	0.00	N	5	-700
39	20240701	9520	10160	10900	9290	7862055	79841604920	00	0.00	N	5	-570
40	20240624	10090	10550	11340	10090	16046076	171764836490	00	0.00	N	5	-890
41	20240617	10980	9670	12360	8670	44703691	481156856130	00	0.00	N	2	1310
42	20240610	9670	9650	10930	9430	27324528	273707756860	00	0.00	N	5	-30
43	20240603	9700	7140	10770	7060	52179389	491286604770	00	0.00	N	2	2610
44	20240527	7090	8100	8130	7000	1960545	14450787490	00	0.00	N	5	-1000
45	20240520	8090	7820	8200	7780	889445	7058991230	00	0.00	N	2	280
46	20240513	7810	7960	8330	7800	1856217	14937861890	00	0.00	N	5	-150
47	20240507	7960	7640	8390	7450	3353709	26838258720	00	0.00	N	2	320
48	20240429	7640	7800	7950	7560	892205	6922779990	00	0.00	N	5	-100
49	20240422	7740	7400	7760	7360	1137686	8657600680	00	0.00	N	2	420
50	20240415	7320	7320	8140	7240	3806454	29238333490	00	0.00	N	5	-70
51	20240408	7390	7500	7560	7200	520446	3854219730	00	0.00	N	5	-90
52	20240401	7480	7520	7570	7170	816432	5993712610	00	0.00	N	5	-40
53	20240325	7520	7400	7640	7320	920003	6916298470	00	0.00	N	2	120
54	20240318	7400	7230	7490	7190	838829	6160775200	00	0.00	N	2	90
55	20240311	7310	6950	7680	6760	1163354	8469234410	00	0.00	N	2	390
56	20240304	6920	7100	7270	6900	814306	5797252670	00	0.00	N	5	-110
57	20240226	7030	7250	7330	6960	423113	3002314910	00	0.00	N	5	-220
58	20240219	7250	7560	7780	7150	1401846	10353615820	00	0.00	N	5	-310
59	20240213	7560	7060	7680	6590	1949620	14282574160	00	0.00	N	2	500
60	20240205	7060	7340	7500	6850	616908	4423567230	00	0.00	N	5	-210
61	20240129	7270	6810	7600	6610	2863133	20553382240	00	0.00	N	2	400
62	20240122	6870	6540	7200	6450	851604	5766807890	00	0.00	N	2	340
63	20240115	6530	7060	7060	6440	598195	4032645400	00	0.00	N	5	-510
64	20240108	7040	7220	7320	6930	699673	5011889770	00	0.00	N	5	-170
65	20240102	7210	7190	7310	7050	610228	4382810650	00	0.00	N	2	50
66	20231226	7160	7770	8030	7080	1406658	10517937490	00	0.00	N	5	-570
67	20231218	7730	7720	8040	7620	2778505	21159357665	00	0.00	N	2	50
68	20231211	7680	7990	8080	7530	1062227	8187767460	00	0.00	N	5	-320
69	20231204	8000	8020	8300	7870	877782	7085138570	00	0.00	N	3	0
70	20231127	8000	8280	8280	7900	1229581	9858402340	00	0.00	N	5	-260
71	20231120	8260	8820	9280	7910	2415279	20666003020	00	0.00	N	5	-500
72	20231113	8760	8880	9200	8530	1263144	11114114400	00	0.00	N	5	-120
73	20231106	8880	8960	9100	8650	1283780	11360257290	00	0.00	N	5	-120
74	20231030	9000	9050	9250	8860	1027246	9233475450	00	0.00	N	5	-60
75	20231023	9060	9160	9710	8480	2327988	21207704940	00	0.00	N	2	380
76	20231016	8680	8850	9370	8640	1685290	15177005560	00	0.00	N	5	-180
77	20231010	8860	9030	9330	8600	1745601	15831189520	00	0.00	N	5	-110
78	20231004	8970	9000	9200	8320	2814498	24623594110	00	0.00	N	5	-130
79	20230925	9100	10900	11160	8750	5561695	54391664110	00	0.00	N	5	-1900
80	20230918	11000	9700	13060	9230	25258095	285004928030	00	0.00	N	2	1480
81	20230911	9520	10190	10340	9140	3967822	38229456960	00	0.00	N	5	-580
82	20230904	10100	9760	10650	8950	13339251	132865637500	00	0.00	N	2	280
83	20230828	9820	11100	11440	9800	8380460	90126501690	00	0.00	N	5	-1260
84	20230821	11080	11990	13800	10040	49082465	558520704200	00	0.00	N	2	11080