KissMeData/418250/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	6550	6550	6550	6550	0	0	00	0.00	N	3	0
3	20250304	6550	6550	6550	6550	0	0	00	0.00	N	3	0
4	20250224	6550	6550	6550	6550	0	0	00	0.00	N	3	0
5	20250217	6550	6550	6550	6550	0	0	00	0.00	N	3	0
6	20250210	6550	6550	6550	6550	0	0	00	0.00	N	3	0
7	20250203	6550	6550	6550	6550	0	0	00	0.00	N	3	0
8	20250131	6550	6550	6550	6550	0	0	00	0.00	N	3	0
9	20250120	6550	6550	6550	6550	0	0	00	0.00	N	3	0
10	20250113	6550	6550	6550	6550	0	0	00	0.00	N	3	0
11	20250106	6550	6550	6550	6550	0	0	00	0.00	N	3	0
12	20241230	6550	6550	6550	6550	0	0	00	0.00	N	3	0
13	20241223	6550	6550	6550	6550	0	0	00	0.00	N	3	0
14	20241216	6550	6550	6550	6550	0	0	00	0.00	N	3	0
15	20241209	6550	6550	6550	6550	0	0	00	0.00	N	3	0
16	20241202	6550	6550	6550	6550	0	0	00	0.00	N	3	0
17	20241125	6550	6550	6550	6550	0	0	00	0.00	N	3	0
18	20241118	6550	6550	6550	6550	0	0	00	0.00	N	3	0
19	20241111	6550	6550	6550	6550	0	0	00	0.00	N	3	0
20	20241104	6550	6550	6550	6550	0	0	00	0.00	N	3	0
21	20241028	6550	6550	6550	6550	0	0	00	0.00	N	3	0
22	20241021	6550	6550	6550	6550	0	0	00	0.00	N	3	0
23	20241014	6550	6550	6550	6550	0	0	00	0.00	N	3	0
24	20241007	6550	6550	6550	6550	0	0	00	0.00	N	3	0
25	20240930	6550	6550	6550	6550	0	0	00	0.00	N	3	0
26	20240923	6550	6550	6550	6550	0	0	00	0.00	N	3	0
27	20240919	6550	6550	6550	6550	0	0	00	0.00	N	3	0
28	20240909	6550	6550	6550	6550	0	0	00	0.00	N	3	0
29	20240902	6550	6550	6550	6550	0	0	00	0.00	N	3	0
30	20240826	6550	6550	6550	6550	0	0	00	0.00	N	3	0
31	20240819	6550	6550	6550	6550	0	0	00	0.00	N	3	0
32	20240812	6550	6550	6550	6550	0	0	00	0.00	N	3	0
33	20240805	6550	6550	6550	6550	0	0	00	0.00	N	3	0
34	20240729	6550	6550	6550	6550	0	0	00	0.00	N	3	0
35	20240722	6550	6550	6550	6550	0	0	00	0.00	N	3	0
36	20240715	6550	6550	6550	6550	0	0	00	0.00	N	3	0
37	20240708	6550	6550	6550	6550	0	0	00	0.00	N	3	0
38	20240701	6550	6550	6550	6550	0	0	00	0.00	N	3	0
39	20240624	6550	6550	6550	6550	0	0	00	0.00	N	3	0
40	20240617	6550	6550	6550	6550	0	0	00	0.00	N	3	0
41	20240610	6550	6550	6550	6550	0	0	00	0.00	N	3	0
42	20240603	6550	6550	6550	6550	0	0	00	0.00	N	3	0
43	20240527	6550	6550	6550	6550	0	0	00	0.00	N	3	0
44	20240520	6550	6550	6550	6550	0	0	00	0.00	N	3	0
45	20240513	6550	6550	6550	6550	0	0	00	0.00	N	3	0
46	20240507	6550	6550	6550	6550	0	0	00	0.00	N	3	0
47	20240429	6550	6550	6550	6550	0	0	00	0.00	N	3	0
48	20240422	6550	6550	6550	6550	0	0	00	0.00	N	3	0
49	20240415	6550	6550	6550	6550	0	0	00	0.00	N	3	0
50	20240408	6550	6550	6550	6550	0	0	00	0.00	N	3	0
51	20240401	6550	6790	7260	6480	351436	2390492580	00	0.00	N	5	-250
52	20240325	6800	7380	8600	6800	1932778	15180026840	00	0.00	N	5	-600
53	20240318	7400	7960	8150	7180	425902	3244956790	00	0.00	N	5	-530
54	20240311	7930	8020	8500	7800	256706	2099878380	00	0.00	N	5	-280
55	20240304	8210	9280	9280	8110	341432	2938174080	00	0.00	N	5	-1040
56	20240226	9250	9290	9630	9090	171881	1598017920	00	0.00	N	5	-120
57	20240219	9370	9900	9900	9360	267475	2555920810	00	0.00	N	5	-450
58	20240213	9820	9600	10160	9540	279933	2755124520	00	0.00	N	2	420
59	20240205	9400	10100	10200	9330	304303	2927134070	00	0.00	N	5	-800
60	20240129	10200	12490	13200	9550	1661226	19399851760	00	0.00	N	5	-1380
61	20240122	11580	10250	12800	10220	3522704	41782118390	00	0.00	N	2	1560
62	20240115	10020	10700	10800	9220	823936	8340404710	00	0.00	N	5	-480
63	20240108	10500	9610	11670	9490	2414937	25924118210	00	0.00	N	2	1040
64	20240102	9460	9390	9580	9010	303349	2816301990	00	0.00	N	2	70
65	20231226	9390	9550	9900	9210	324826	3066283460	00	0.00	N	5	-260
66	20231218	9650	8910	11230	8700	2790192	28555510730	00	0.00	N	2	690
67	20231211	8960	9380	9710	8910	387045	3562352940	00	0.00	N	5	-450
68	20231204	9410	9720	9810	9000	493417	4607292870	00	0.00	N	5	-380
69	20231127	9790	9930	10610	9740	1077268	10884001010	00	0.00	N	5	-240
70	20231120	10030	9860	11500	9730	1703694	18208815400	00	0.00	N	2	60
71	20231113	9970	10100	10900	9220	796506	7981715420	00	0.00	N	2	150
72	20231106	9820	12170	12200	9500	957573	10590629670	00	0.00	N	5	-1990
73	20231030	11810	12700	12870	11040	1384614	16356312190	00	0.00	N	5	-890
74	20231023	12700	15750	18180	12650	6860565	110929930370	00	0.00	N	5	-3960
75	20231016	16660	16320	19500	14240	5032364	85499466820	00	0.00	N	2	60
76	20231010	16600	16680	18740	14800	6004940	104146410900	00	0.00	N	5	-70
77	20231004	16670	15650	17000	14090	3304949	52507390650	00	0.00	N	2	1230
78	20230925	15440	21350	21350	15150	3104592	54983229634	00	0.00	N	5	-6510
79	20230918	21950	29950	32850	21950	7840621	224204815900	00	0.00	N	5	-7600
80	20230911	29550	28100	30350	22800	7218220	198753238150	00	0.00	N	2	1000
81	20230904	28550	26400	36400	24750	18424210	580612016000	00	0.00	N	2	1750
82	20230828	26800	35450	38800	26800	18369456	612168516450	00	0.00	N	5	-4750
83	20230824	31550	19000	31550	18060	22220231	517098675610	00	0.00	N	2	31550