KissMeData/105760/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	7020	6610	7090	6610	206971	1431837680	00	0.00	N	2	370
3	20250428	6650	6850	7030	6610	202645	1373693160	00	0.00	N	5	-190
4	20250421	6840	7050	7340	6670	543335	3807179395	00	0.00	N	5	-180
5	20250414	7020	6500	7100	6350	803187	5492814395	00	0.00	N	2	570
6	20250407	6450	6050	6520	5480	956631	5729185430	00	0.00	N	2	130
7	20250331	6320	6380	6610	5870	1028151	6419322250	00	0.00	N	5	-140
8	20250324	6460	6600	7730	6360	6999824	50607904335	00	0.00	N	5	-160
9	20250317	6620	6220	7770	6200	7954122	56349304620	00	0.00	N	2	400
10	20250310	6220	6160	6350	5880	487010	3006081480	00	0.00	N	2	120
11	20250304	6100	5710	6790	5510	2117467	13431491315	00	0.00	N	2	390
12	20250224	5710	5800	6410	5710	428370	2611138060	00	0.00	N	5	-170
13	20250217	5880	5830	6020	5770	143526	844306190	00	0.00	N	2	30
14	20250210	5850	5660	6080	5510	245806	1418070910	00	0.00	N	2	220
15	20250203	5630	5580	5710	5350	144311	798921730	00	0.00	N	2	60
16	20250131	5570	5550	5630	5530	29926	166607000	00	0.00	N	5	-60
17	20250120	5630	5930	6000	5610	172962	999616550	00	0.00	N	5	-290
18	20250113	5920	6030	6090	5890	100249	597442080	00	0.00	N	5	-110
19	20250106	6030	6060	6200	6010	107135	653739360	00	0.00	N	2	20
20	20241230	6010	5770	6110	5770	45691	272382570	00	0.00	N	2	190
21	20241223	5820	5950	6090	5670	84199	499206460	00	0.00	N	5	-100
22	20241216	5920	6320	6350	5890	181492	1120917680	00	0.00	N	5	-290
23	20241209	6210	5610	6400	5350	540686	3164218040	00	0.00	N	2	430
24	20241202	5780	6380	6480	5670	269505	1626404160	00	0.00	N	5	-600
25	20241125	6380	6190	7080	6190	402623	2676803330	00	0.00	N	2	210
26	20241118	6170	6070	6460	6070	200443	1255248910	00	0.00	N	2	110
27	20241111	6060	7090	7090	5750	466825	2906545460	00	0.00	N	5	-880
28	20241104	6940	6620	7180	6580	367371	2541059950	00	0.00	N	2	390
29	20241028	6550	6350	6830	6350	159909	1048495110	00	0.00	N	2	140
30	20241021	6410	6870	7020	6380	242757	1611875980	00	0.00	N	5	-460
31	20241014	6870	7170	7650	6870	312984	2244858520	00	0.00	N	5	-190
32	20241007	7060	7140	7490	7040	134815	978170730	00	0.00	N	5	-70
33	20240930	7130	7660	7700	7080	134951	985596380	00	0.00	N	5	-530
34	20240923	7660	6980	7880	6940	501182	3760346610	00	0.00	N	2	680
35	20240919	6980	7060	7250	6730	169599	1183443220	00	0.00	N	5	-20
36	20240909	7000	6870	7320	6750	304720	2128528510	00	0.00	N	2	20
37	20240902	6980	7400	8140	6830	901984	6779238630	00	0.00	N	5	-340
38	20240826	7320	7410	7900	7010	403423	2990221970	00	0.00	N	5	-70
39	20240819	7390	7600	7770	7210	230755	1718754070	00	0.00	N	5	-210
40	20240812	7600	7220	7770	7150	297249	2232664320	00	0.00	N	2	380
41	20240805	7220	8000	8000	6350	676153	4777063830	00	0.00	N	5	-830
42	20240729	8050	8670	9250	8030	710625	5894093632	00	0.00	N	5	-620
43	20240722	8670	8870	9010	8230	346540	2964641050	00	0.00	N	5	-220
44	20240715	8890	9650	9800	8800	451596	4173720700	00	0.00	N	5	-670
45	20240708	9560	9700	9810	9390	274695	2635425150	00	0.00	N	5	-70
46	20240701	9630	9780	10000	9320	916859	8336956680	00	0.00	N	5	-200
47	20240624	9830	9950	10080	9490	330691	3212064900	00	0.00	N	5	-110
48	20240617	9940	10500	11450	9910	1397713	14986480950	00	0.00	N	5	-500
49	20240610	10440	10280	10690	10070	320270	3325952440	00	0.00	N	2	140
50	20240603	10300	10100	10930	10010	324987	3399254630	00	0.00	N	2	210
51	20240527	10090	10200	10590	9790	509413	5192415730	00	0.00	N	5	-70
52	20240520	10160	11470	11470	10130	501330	5325803300	00	0.00	N	5	-1170
53	20240513	11330	11400	11880	11280	385225	4460706110	00	0.00	N	5	-20
54	20240507	11350	11910	11920	11280	546110	6321740330	00	0.00	N	5	-470
55	20240429	11820	11350	12330	11240	1334286	15736455380	00	0.00	N	2	440
56	20240422	11380	10860	12570	10780	2284490	27099583720	00	0.00	N	2	530
57	20240415	10850	11150	11380	10310	510495	5534357940	00	0.00	N	5	-350
58	20240408	11200	11690	12330	11060	651784	7605796000	00	0.00	N	5	-460
59	20240401	11660	13290	13770	11420	926286	11636454870	00	0.00	N	5	-1630
60	20240325	13290	13820	13980	12510	2145218	27279938684	00	0.00	N	5	-500
61	20240318	13790	14040	14770	13590	867216	12253304840	00	0.00	N	5	-210
62	20240311	14000	14350	15000	13760	1243723	17813444010	00	0.00	N	5	-400
63	20240304	14400	16010	16270	14330	2325488	35211649745	00	0.00	N	5	-1600
64	20240226	16000	18760	18920	15600	1283144	21513895130	00	0.00	N	5	-2790
65	20240219	18790	20350	20950	18700	1753997	35153548890	00	0.00	N	5	-1210
66	20240213	20000	20550	22150	19910	2105255	43444700110	00	0.00	N	5	-1550
67	20240205	21550	22500	27150	21500	9110160	224093312050	00	0.00	N	5	-1700
68	20240129	23250	47550	56300	20500	42063163	1464874189300	00	0.00	N	2	23250