KissMeData/296160/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	6240	6380	6380	5820	160727	985965070	00	0.00	N	5	-150
3	20250414	6390	5900	6580	5400	204738	1241260350	00	0.00	N	2	540
4	20250407	5850	5170	5870	4965	105090	562076685	00	0.00	N	2	670
5	20250331	5180	4700	5180	4640	69280	338698640	00	0.00	N	2	300
6	20250324	4880	5190	5250	4750	56315	282454115	00	0.00	N	5	-190
7	20250317	5070	5790	5790	4980	59141	309770385	00	0.00	N	5	-540
8	20250310	5610	5700	5800	5400	17937	99868320	00	0.00	N	5	-90
9	20250304	5700	5180	6310	5180	84430	473242480	00	0.00	N	2	630
10	20250224	5070	4990	5300	4810	87339	437785150	00	0.00	N	2	80
11	20250217	4990	4985	5200	4710	85807	427673105	00	0.00	N	2	10
12	20250210	4980	4900	5690	4900	65771	341074490	00	0.00	N	2	95
13	20250203	4885	5690	5690	4515	52994	265195475	00	0.00	N	5	-715
14	20250131	5600	6180	6180	5600	3379	19201580	00	0.00	N	5	-210
15	20250120	5810	6000	6190	5660	31806	188474010	00	0.00	N	2	20
16	20250113	5790	6230	6300	5710	31630	190299720	00	0.00	N	5	-490
17	20250106	6280	6400	6400	6130	21287	132987230	00	0.00	N	5	-10
18	20241230	6290	6380	6500	5530	40105	243638700	00	0.00	N	5	-100
19	20241223	6390	6570	6570	6010	50200	311479740	00	0.00	N	5	-180
20	20241216	6570	6800	6800	5640	31006	205095980	00	0.00	N	5	-200
21	20241209	6770	6570	6850	6260	11514	75612480	00	0.00	N	2	180
22	20241202	6590	6630	7290	6000	39261	262131420	00	0.00	N	5	-50
23	20241125	6640	6790	6980	6400	32070	213372610	00	0.00	N	2	50
24	20241118	6590	6880	6970	6250	25427	168901390	00	0.00	N	5	-330
25	20241111	6920	6830	6990	6060	31161	209563760	00	0.00	N	2	100
26	20241104	6820	6960	7400	6770	18910	131756920	00	0.00	N	5	-320
27	20241028	7140	7000	7400	6700	58969	420455800	00	0.00	N	2	240
28	20241021	6900	7000	7000	6720	26542	182317850	00	0.00	N	5	-40
29	20241014	6940	6970	7400	6830	59538	416095250	00	0.00	N	5	-60
30	20241007	7000	7000	7100	6800	40171	277379980	00	0.00	N	2	200
31	20240930	6800	6940	7810	6800	6267	43299240	00	0.00	N	5	-150
32	20240923	6950	7100	7200	6720	10145	70024160	00	0.00	N	5	-50
33	20240919	7000	7170	7170	6920	34976	244811460	00	0.00	N	2	60
34	20240909	6940	7050	7190	6870	10150	70735110	00	0.00	N	2	40
35	20240902	6900	7120	7200	6800	15773	110582000	00	0.00	N	5	-30
36	20240826	6930	7260	7420	6800	37359	265220590	00	0.00	N	5	-250
37	20240819	7180	7300	7400	6850	24036	170979400	00	0.00	N	5	-40
38	20240812	7220	7210	7600	7200	3562	25910190	00	0.00	N	2	10
39	20240805	7210	7200	7400	6600	33690	232180300	00	0.00	N	5	-320
40	20240729	7530	7440	7600	7110	16681	122137010	00	0.00	N	2	150
41	20240722	7380	7360	8000	6900	29870	222488940	00	0.00	N	2	30
42	20240715	7350	7600	8490	7210	82005	657239080	00	0.00	N	5	-230
43	20240708	7580	8040	8040	7000	100134	740531160	00	0.00	N	2	490
44	20240701	7090	5860	7090	5820	98163	665848130	00	0.00	N	2	1150
45	20240624	5940	6200	6200	5840	11080	66435790	00	0.00	N	2	50
46	20240617	5890	6400	6490	5850	9815	59551480	00	0.00	N	5	-310
47	20240610	6200	6210	6600	6120	10611	67579840	00	0.00	N	5	-10
48	20240603	6210	6200	6400	6060	6758	42278040	00	0.00	N	2	110
49	20240527	6100	6300	6390	5900	6610	40324040	00	0.00	N	5	-190
50	20240520	6290	6520	6700	6290	8084	52633390	00	0.00	N	5	-210
51	20240513	6500	6600	6750	6130	9255	60303820	00	0.00	N	2	70
52	20240507	6430	5880	6500	5850	19369	121440560	00	0.00	N	2	410
53	20240429	6020	5950	6200	5800	7744	46260790	00	0.00	N	2	40
54	20240422	5980	6200	6400	5550	9755	58260350	00	0.00	N	5	-430
55	20240415	6410	6020	7000	5630	13270	80922640	00	0.00	N	2	110
56	20240408	6300	6020	6600	6000	9505	58997020	00	0.00	N	2	280
57	20240401	6020	6720	6720	5900	21663	136066340	00	0.00	N	5	-710
58	20240325	6730	6950	7000	6650	11810	81028910	00	0.00	N	5	-220
59	20240318	6950	6920	7400	6400	17368	116533120	00	0.00	N	2	30
60	20240311	6920	7400	7400	6600	32828	232960310	00	0.00	N	5	-230
61	20240304	7150	7400	7450	7020	14950	107639750	00	0.00	N	5	-150
62	20240226	7300	7220	7600	7000	16604	120630250	00	0.00	N	5	-100
63	20240219	7400	7730	7750	7030	19997	147238220	00	0.00	N	5	-490
64	20240213	7890	8150	8200	7300	18791	145730150	00	0.00	N	5	-110
65	20240205	8000	8020	8200	7800	12512	99412750	00	0.00	N	5	-30
66	20240129	8030	8140	8500	7650	53374	441665130	00	0.00	N	2	10
67	20240122	8020	7750	8030	7370	21639	166608510	00	0.00	N	2	370
68	20240115	7650	8900	8960	7020	43393	347601230	00	0.00	N	5	-1120
69	20240108	8770	7960	9380	7960	56238	489534000	00	0.00	N	2	570
70	20240102	8200	7500	8930	6500	48237	387931790	00	0.00	N	2	1050
71	20231226	7150	6990	7300	6920	21353	149976820	00	0.00	N	2	150
72	20231218	7000	6860	7990	6300	28098	189142870	00	0.00	N	2	400
73	20231211	6600	8360	8450	6600	65596	469991060	00	0.00	N	5	-1760
74	20231204	8360	8250	8900	6500	136358	1022984880	00	0.00	N	2	110
75	20231127	8250	5170	9020	5170	218324	1711688420	00	0.00	N	2	3750
76	20231120	4500	2470	4500	2465	76909	235328165	00	0.00	N	2	1600
77	20231115	2900	4715	5420	2900	24234	96864475	00	0.00	N	2	2900