KissMeData/460850/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	7090	7130	7290	6980	678169	4830578425	00	0.00	N	5	-40
3	20250310	7130	7070	7250	6750	515678	3626464575	00	0.00	N	2	30
4	20250304	7100	6800	7200	6730	453035	3174053480	00	0.00	N	2	300
5	20250224	6800	6740	7000	6640	513763	3525427100	00	0.00	N	2	50
6	20250217	6750	6560	6900	6550	649050	4380448650	00	0.00	N	2	200
7	20250210	6550	6090	6640	5900	670881	4206497810	00	0.00	N	2	420
8	20250203	6130	6280	6280	6020	269787	1646575580	00	0.00	N	5	-170
9	20250131	6300	6340	6390	6260	35878	225604140	00	0.00	N	5	-40
10	20250120	6340	6360	6520	6250	405064	2597956400	00	0.00	N	5	-70
11	20250113	6410	6410	6490	6330	327927	2103954790	00	0.00	N	5	-50
12	20250106	6460	6060	6480	6060	404660	2558084730	00	0.00	N	2	400
13	20241230	6060	5970	6080	5860	80932	484986930	00	0.00	N	2	80
14	20241223	5980	5980	6120	5860	164968	992076300	00	0.00	N	3	0
15	20241216	5980	6130	6150	5940	175895	1062794820	00	0.00	N	5	-120
16	20241209	6100	5980	6120	5630	304885	1795751670	00	0.00	N	2	80
17	20241202	6020	6010	6140	5750	320086	1905243210	00	0.00	N	2	10
18	20241125	6010	6120	6210	5990	181943	1112435650	00	0.00	N	5	-100
19	20241118	6110	6090	6370	6070	247898	1533765020	00	0.00	N	2	10
20	20241111	6100	6660	6690	5880	526436	3261941620	00	0.00	N	5	-530
21	20241104	6630	6480	6700	6400	300915	1978798090	00	0.00	N	2	240
22	20241028	6390	6350	6490	6250	164341	1048405210	00	0.00	N	2	40
23	20241021	6350	6440	6650	6290	433415	2785359670	00	0.00	N	5	-40
24	20241014	6390	6610	6610	6350	364382	2351707800	00	0.00	N	5	-120
25	20241007	6510	6390	6890	6350	498916	3319367180	00	0.00	N	2	170
26	20240930	6340	6630	6660	6340	191167	1241599980	00	0.00	N	5	-210
27	20240923	6550	6340	6740	6240	485490	3157583990	00	0.00	N	2	210
28	20240919	6340	6520	6580	6160	374515	2363162680	00	0.00	N	5	-180
29	20240909	6520	6710	6920	6420	615681	4103368730	00	0.00	N	5	-320
30	20240902	6840	7660	7720	6730	517542	3688655500	00	0.00	N	5	-780
31	20240826	7620	7920	8000	7370	381124	2907486570	00	0.00	N	5	-300
32	20240819	7920	7500	8170	7410	1354635	10690897440	00	0.00	N	2	500
33	20240812	7420	6800	7450	6710	656621	4658994630	00	0.00	N	2	620
34	20240805	6800	7160	7590	6540	1484822	10422985410	00	0.00	N	5	-540
35	20240729	7340	7420	7870	7280	1692985	12933686970	00	0.00	N	2	60
36	20240722	7280	7000	7930	6730	2889494	21392657860	00	0.00	N	2	260
37	20240715	7020	6930	7260	6840	452832	3198250380	00	0.00	N	2	180
38	20240708	6840	6720	6940	6710	159031	1082613210	00	0.00	N	2	120
39	20240701	6720	6910	6960	6610	244228	1665499430	00	0.00	N	5	-190
40	20240624	6910	6860	6970	6790	251748	1729971130	00	0.00	N	3	0
41	20240617	6910	7060	7060	6870	203038	1407611600	00	0.00	N	5	-160
42	20240610	7070	7050	7130	6810	331655	2302355320	00	0.00	N	2	30
43	20240603	7040	6950	7170	6870	479719	3371439070	00	0.00	N	2	130
44	20240527	6910	6940	6970	6780	588376	4033965890	00	0.00	N	5	-30
45	20240520	6940	7560	7700	6900	1071650	7788196930	00	0.00	N	5	-660
46	20240513	7600	6890	7930	6630	2749524	20583936620	00	0.00	N	2	710
47	20240507	6890	6940	6960	6800	306265	2108741140	00	0.00	N	2	40
48	20240429	6850	6670	6950	6670	478086	3255827390	00	0.00	N	2	180
49	20240422	6670	6140	6900	6080	794129	5188086140	00	0.00	N	2	590
50	20240415	6080	6130	6290	5960	287570	1747923620	00	0.00	N	5	-80
51	20240408	6160	6190	6280	6150	185726	1151256920	00	0.00	N	5	-30
52	20240401	6190	6350	6400	6170	276026	1728386070	00	0.00	N	5	-160
53	20240325	6350	6530	6680	6300	323296	2091026210	00	0.00	N	5	-210
54	20240318	6560	6190	6720	6190	326372	2119469560	00	0.00	N	2	380
55	20240311	6180	6310	6440	6180	401700	2517421190	00	0.00	N	5	-110
56	20240304	6290	6580	6620	6200	406053	2595635500	00	0.00	N	5	-290
57	20240226	6580	6730	6770	6500	233803	1544393990	00	0.00	N	5	-150
58	20240219	6730	6680	6890	6610	318918	2148602380	00	0.00	N	2	110
59	20240213	6620	6710	6740	6490	419655	2762394460	00	0.00	N	5	-80
60	20240205	6700	7040	7170	6650	814482	5635276100	00	0.00	N	5	-280
61	20240129	6980	6480	7350	6480	2173083	15133625770	00	0.00	N	2	460
62	20240122	6520	6480	6600	6260	397547	2535931180	00	0.00	N	2	40
63	20240115	6480	6610	6680	6420	345924	2250198730	00	0.00	N	5	-140
64	20240108	6620	6740	6880	6560	464490	3104411740	00	0.00	N	5	-160
65	20240102	6780	7110	7110	6760	349383	2405394510	00	0.00	N	5	-320
66	20231226	7100	7300	7310	6940	294825	2083041410	00	0.00	N	5	-140
67	20231218	7240	6790	7440	6790	816728	5831675790	00	0.00	N	2	430
68	20231211	6810	6850	6930	6690	624755	4254247330	00	0.00	N	5	-40
69	20231204	6850	7030	7060	6700	826457	5664046610	00	0.00	N	5	-180
70	20231127	7030	7240	7490	6990	913175	6489980310	00	0.00	N	5	-230
71	20231120	7260	7060	7390	7010	365753	2652085900	00	0.00	N	2	210
72	20231113	7050	7050	7190	6820	248333	1740343440	00	0.00	N	2	130
73	20231106	6920	7100	7370	6880	360352	2573136870	00	0.00	N	5	-150
74	20231030	7070	6980	7280	6800	461322	3213486360	00	0.00	N	2	70
75	20231023	7000	6660	7950	6400	965571	6853969080	00	0.00	N	2	250
76	20231016	6750	6960	7300	6700	321735	2230123180	00	0.00	N	5	-280
77	20231010	7030	6970	7200	6810	232686	1637348780	00	0.00	N	2	20
78	20231004	7010	7440	7580	7000	328942	2374402100	00	0.00	N	5	-540
79	20230925	7550	8040	8110	7500	317916	2460693080	00	0.00	N	5	-570
80	20230918	8120	8060	8470	7960	582313	4784475820	00	0.00	N	2	120
81	20230911	8000	8290	8390	7630	1112892	8824442800	00	0.00	N	5	-290
82	20230904	8290	7810	8830	7750	1308627	10870521130	00	0.00	N	2	410
83	20230828	7880	7410	10110	7410	8807875	82418251900	00	0.00	N	2	490
84	20230821	7390	7720	7970	7110	464555	3528154370	00	0.00	N	5	-440
85	20230814	7830	8880	8900	7720	550946	4475031550	00	0.00	N	5	-1050
86	20230807	8880	9130	9350	8880	479414	4334694570	00	0.00	N	5	-250
87	20230731	9130	9700	10330	9060	2219218	21802246190	00	0.00	N	2	280
88	20230724	8850	8900	9010	8020	1337880	11360923360	00	0.00	N	5	-250
89	20230717	9100	9970	10260	8950	930083	8766736800	00	0.00	N	5	-900
90	20230710	10000	10090	10920	9660	1432121	14578948190	00	0.00	N	5	-120
91	20230703	10120	11030	11170	9950	800511	8448832180	00	0.00	N	5	-910
92	20230626	11030	11700	12680	11000	2888794	34661821100	00	0.00	N	5	-840
93	20230619	11870	18790	18990	11500	8592178	134283098960	00	0.00	N	5	-5700
94	20230616	17570	17200	20200	14140	14710644	261510101550	00	0.00	N	2	17570