KissMeData/445180/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	5350	5350	5490	4845	264792	1368826630	00	0.00	N	5	-300
3	20250331	5650	6110	6180	5500	195242	1141115015	00	0.00	N	5	-640
4	20250324	6290	6430	6600	6110	159279	1007919050	00	0.00	N	5	-180
5	20250317	6470	6760	6760	6400	280950	1841004460	00	0.00	N	2	120
6	20250310	6350	6040	6460	5720	183163	1133476285	00	0.00	N	2	320
7	20250304	6030	6080	6220	5940	83335	505938585	00	0.00	N	5	-160
8	20250224	6190	6510	6730	6120	161545	1041670620	00	0.00	N	5	-450
9	20250217	6640	6580	6900	6400	333183	2211847700	00	0.00	N	2	140
10	20250210	6500	6100	6590	5970	215506	1363714140	00	0.00	N	2	390
11	20250203	6110	5780	6230	5520	193683	1139203020	00	0.00	N	2	240
12	20250131	5870	5980	5980	5780	27014	157459420	00	0.00	N	5	-170
13	20250120	6040	6120	6690	5910	402366	2522442870	00	0.00	N	2	10
14	20250113	6030	6070	6160	5870	155492	933531830	00	0.00	N	5	-40
15	20250106	6070	5750	6450	5740	333083	2030660610	00	0.00	N	2	340
16	20241230	5730	5270	5790	5200	90437	499130340	00	0.00	N	2	460
17	20241223	5270	5420	5700	5120	106246	575714820	00	0.00	N	5	-200
18	20241216	5470	5370	6010	5300	325348	1859187860	00	0.00	N	2	220
19	20241209	5250	4900	5320	4610	309001	1529332105	00	0.00	N	2	90
20	20241202	5160	5610	5760	4980	225416	1219780785	00	0.00	N	5	-480
21	20241125	5640	5670	5980	5570	105841	613701550	00	0.00	N	5	-30
22	20241118	5670	5600	5850	5480	189563	1062914640	00	0.00	N	5	-50
23	20241111	5720	6500	6500	5430	338460	1978196390	00	0.00	N	5	-680
24	20241104	6400	6400	6650	6260	133007	860077450	00	0.00	N	2	110
25	20241028	6290	6190	6640	6130	193536	1245898200	00	0.00	N	2	100
26	20241021	6190	6630	7480	6170	991716	6857499520	00	0.00	N	5	-440
27	20241014	6630	6880	7160	6590	212610	1459980060	00	0.00	N	5	-270
28	20241007	6900	6990	7550	6690	279926	1985171870	00	0.00	N	5	-80
29	20240930	6980	7310	7360	6900	63169	446685160	00	0.00	N	5	-400
30	20240923	7380	6730	7560	6700	248137	1795134520	00	0.00	N	2	600
31	20240919	6780	7000	7000	6670	125317	849093120	00	0.00	N	5	-270
32	20240909	7050	6660	7120	6440	179166	1202130070	00	0.00	N	2	320
33	20240902	6730	8010	8010	6550	339201	2435166410	00	0.00	N	5	-1240
34	20240826	7970	8180	8180	7530	175851	1371079530	00	0.00	N	5	-120
35	20240819	8090	8550	8580	7900	215823	1782915270	00	0.00	N	5	-460
36	20240812	8550	8090	8730	8090	188559	1592790270	00	0.00	N	2	460
37	20240805	8090	8990	8990	7100	779699	6064352230	00	0.00	N	5	-1080
38	20240729	9170	9400	9840	9150	208659	1986536350	00	0.00	N	5	-230
39	20240722	9400	9160	9530	8990	297421	2747054650	00	0.00	N	2	140
40	20240715	9260	9810	10060	9090	335280	3209233550	00	0.00	N	5	-620
41	20240708	9880	9440	10020	9360	274551	2664001340	00	0.00	N	2	380
42	20240701	9500	9920	10020	9150	423957	4042499870	00	0.00	N	5	-300
43	20240624	9800	10350	10390	9780	375967	3770414890	00	0.00	N	5	-630
44	20240617	10430	10820	10850	10350	359636	3785213620	00	0.00	N	5	-380
45	20240610	10810	11050	11100	10800	290999	3181407350	00	0.00	N	5	-270
46	20240603	11080	11330	11470	10860	302562	3381680090	00	0.00	N	5	-200
47	20240527	11280	10720	11750	10490	1019960	11360945390	00	0.00	N	2	560
48	20240520	10720	11700	11700	10720	507276	5658812450	00	0.00	N	5	-880
49	20240513	11600	11600	11980	11430	415833	4861296210	00	0.00	N	5	-140
50	20240507	11740	12440	12520	11680	715757	8690162340	00	0.00	N	5	-590
51	20240429	12330	12400	12940	12320	862730	10874876360	00	0.00	N	3	0
52	20240422	12330	12180	12640	12160	675259	8342162900	00	0.00	N	5	-40
53	20240415	12370	12270	13110	12120	1873783	23660422350	00	0.00	N	5	-140
54	20240408	12510	13750	13780	12110	1713739	21851277690	00	0.00	N	5	-1350
55	20240401	13860	12260	14390	12000	7137520	95553978480	00	0.00	N	2	1600
56	20240325	12260	12600	12900	12180	891236	11021034530	00	0.00	N	5	-310
57	20240318	12570	12280	13400	12040	1609775	20370531110	00	0.00	N	2	300
58	20240311	12270	13630	13700	11960	2817275	36943138080	00	0.00	N	5	-1310
59	20240304	13580	13510	14100	12920	1949547	26377063220	00	0.00	N	2	400
60	20240226	13180	13750	14080	12770	1109955	14830975680	00	0.00	N	5	-430
61	20240219	13610	12210	15000	12160	6888065	95641724180	00	0.00	N	2	1380
62	20240213	12230	12510	13080	12200	1672876	21146079350	00	0.00	N	5	-30
63	20240205	12260	11950	13350	11070	3242225	40264923360	00	0.00	N	2	430
64	20240129	11830	13150	13150	11500	1539887	18810638720	00	0.00	N	5	-1400
65	20240122	13230	13040	14650	12450	7062651	98806524700	00	0.00	N	2	780
66	20240115	12450	12560	13490	11320	2501399	30914550360	00	0.00	N	5	-340
67	20240108	12790	14450	15340	12720	13534042	196490282030	00	0.00	N	5	-900
68	20240102	13690	10910	14890	10850	22489804	310791829240	00	0.00	N	2	2790
69	20231226	10900	11650	11650	10880	542794	5981834250	00	0.00	N	5	-670
70	20231218	11570	11290	12250	11290	2083058	24547121650	00	0.00	N	2	350
71	20231211	11220	10820	11820	10750	1774161	20109983310	00	0.00	N	2	450
72	20231204	10770	11400	11400	10310	1147987	12259460630	00	0.00	N	5	-630
73	20231127	11400	11510	12600	11300	4253945	51365800170	00	0.00	N	5	-40
74	20231120	11440	10760	11950	10690	2548458	28842110130	00	0.00	N	2	680
75	20231113	10760	10910	11760	10340	2586242	28631064780	00	0.00	N	5	-120
76	20231106	10880	13930	14180	10540	7423852	95153509050	00	0.00	N	5	-2510
77	20231030	13390	10500	15310	10400	26349574	347602429810	00	0.00	N	2	3130
78	20231023	10260	13980	14470	10240	10394105	131852477430	00	0.00	N	5	-3170
79	20231018	13430	15610	19800	12710	50733146	809543470070	00	0.00	N	2	13430