KissMeData/355690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	6770	6540	7300	6220	69289	470191490	00	0.00	N	2	110
3	20250324	6660	6840	7290	6090	65498	419710485	00	0.00	N	5	-210
4	20250317	6870	7320	7630	6780	78114	551904795	00	0.00	N	5	-440
5	20250310	7310	7080	7620	6610	78318	559828560	00	0.00	N	2	230
6	20250304	7080	8000	8000	6900	57276	421228375	00	0.00	N	5	-920
7	20250224	8000	7080	8550	7080	456542	3541400630	00	0.00	N	2	730
8	20250217	7270	5490	7740	5170	509589	3483413800	00	0.00	N	2	1770
9	20250210	5500	5420	5700	5010	95383	496718220	00	0.00	N	2	110
10	20250203	5390	6150	6160	5380	110727	618859930	00	0.00	N	5	-810
11	20250131	6200	6240	6310	6050	18655	115217950	00	0.00	N	5	-40
12	20250120	6240	6380	6800	5950	186310	1190085390	00	0.00	N	2	10
13	20250113	6230	5470	6530	5380	153743	905472500	00	0.00	N	2	680
14	20250106	5550	5210	6900	5210	599008	3667414820	00	0.00	N	2	360
15	20241230	5190	4990	5400	4710	30805	158599770	00	0.00	N	2	480
16	20241223	4710	5130	5340	4595	54153	265314170	00	0.00	N	5	-420
17	20241216	5130	5350	5990	5100	44202	236411130	00	0.00	N	5	-220
18	20241209	5350	4955	5500	4445	79203	389184610	00	0.00	N	2	395
19	20241202	4955	5680	6040	4800	68025	364525110	00	0.00	N	5	-935
20	20241125	5890	5610	6180	5610	93075	550040900	00	0.00	N	2	280
21	20241118	5610	5010	5980	4940	166717	919079845	00	0.00	N	2	570
22	20241111	5040	6270	6270	4650	149784	800986300	00	0.00	N	5	-1290
23	20241104	6330	6410	7980	6100	222536	1542805110	00	0.00	N	5	-50
24	20241028	6380	6220	6900	6040	111862	726655440	00	0.00	N	2	280
25	20241021	6100	7370	7520	5950	172850	1140204740	00	0.00	N	5	-1410
26	20241014	7510	8040	8310	7510	52940	417631640	00	0.00	N	5	-530
27	20241007	8040	8340	8670	8000	80523	664211050	00	0.00	N	5	-240
28	20240930	8280	8360	8590	8110	41351	344481990	00	0.00	N	5	-80
29	20240923	8360	8670	9900	8000	293130	2592639140	00	0.00	N	5	-70
30	20240919	8430	8650	8670	8340	13951	117968710	00	0.00	N	5	-160
31	20240909	8590	8680	8980	8210	47296	405246620	00	0.00	N	5	-90
32	20240902	8680	9350	9640	8550	120168	1091679620	00	0.00	N	5	-470
33	20240826	9150	9520	9690	8820	113296	1046634450	00	0.00	N	5	-490
34	20240819	9640	8800	11140	8450	1016050	10329568620	00	0.00	N	2	840
35	20240812	8800	8190	9080	8190	67013	577318200	00	0.00	N	2	630
36	20240805	8170	9790	9790	7410	160666	1353916880	00	0.00	N	5	-1620
37	20240729	9790	10040	10640	9350	177637	1747131540	00	0.00	N	2	30
38	20240722	9760	10310	10370	9710	108704	1083555600	00	0.00	N	5	-550
39	20240715	10310	11300	11330	10090	177157	1878813370	00	0.00	N	5	-860
40	20240708	11170	11250	12050	11120	268267	3113237480	00	0.00	N	2	160
41	20240701	11010	12330	13400	11000	462990	5579856710	00	0.00	N	5	-1160
42	20240624	12170	15210	15210	10990	1242834	15834845650	00	0.00	N	5	-2350
43	20240617	14520	14230	15600	14000	898902	13441088260	00	0.00	N	2	310
44	20240610	14210	12700	14830	12660	620878	8614996580	00	0.00	N	2	1530
45	20240603	12680	14370	14790	12500	438090	5813094660	00	0.00	N	5	-1660
46	20240527	14340	15330	15390	13700	836757	12194607110	00	0.00	N	5	-1060
47	20240520	15400	13590	16500	13520	3774949	57942768010	00	0.00	N	2	1720
48	20240513	13680	13570	14200	12120	1597519	21244557100	00	0.00	N	2	280
49	20240507	13400	15000	16550	13320	6281032	94781498400	00	0.00	N	5	-1250
50	20240429	14650	11840	16300	11100	9499930	135191262150	00	0.00	N	2	2810
51	20240422	11840	10020	13460	9910	4239902	52385267380	00	0.00	N	2	1740
52	20240415	10100	10380	10950	9400	265134	2651646880	00	0.00	N	5	-290
53	20240408	10390	10990	10990	10000	197911	2057080240	00	0.00	N	5	-610
54	20240401	11000	11890	12100	10320	252750	2867131130	00	0.00	N	5	-830
55	20240325	11830	13150	13150	11650	294592	3584069070	00	0.00	N	5	-1320
56	20240318	13150	13970	14030	13150	933654	11944586590	00	0.00	N	5	-780
57	20240311	13930	14300	14860	13910	109875	1560222580	00	0.00	N	5	-400
58	20240304	14330	14700	15150	14150	139568	2041808840	00	0.00	N	5	-370
59	20240226	14700	16090	16300	14500	294734	4524873040	00	0.00	N	5	-1230
60	20240219	15930	15610	16230	15200	276808	4385158120	00	0.00	N	2	220
61	20240213	15710	14850	16620	14700	417574	6578094580	00	0.00	N	2	890
62	20240205	14820	14910	15100	14010	119336	1733002130	00	0.00	N	2	170
63	20240129	14650	15270	15500	13590	390424	5699677110	00	0.00	N	5	-540
64	20240122	15190	17050	17050	15160	715667	11591238420	00	0.00	N	5	-1810
65	20240115	17000	17880	19980	16020	4205445	78116642490	00	0.00	N	5	-1080
66	20240108	18080	16950	19630	16640	2434760	44857210630	00	0.00	N	2	1240
67	20240102	16840	18040	18430	16550	699265	12177755900	00	0.00	N	5	-1630
68	20231226	18470	16850	20150	16010	2589700	48771685070	00	0.00	N	2	1730
69	20231218	16740	17280	19090	16720	934096	16701750590	00	0.00	N	5	-540
70	20231211	17280	22150	22150	16970	1405993	27596140940	00	0.00	N	5	-4470
71	20231204	21750	28000	28150	20750	7929794	189492706800	00	0.00	N	5	-8650
72	20231201	30400	56900	59500	28300	11171009	504342730850	00	0.00	N	2	30400