KissMeData/283100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	610	564	610	516	2636	1520598	00	0.00	N	2	46
3	20241118	564	594	597	515	28346	15367832	00	0.00	N	5	-32
4	20241111	596	600	619	515	23477	13490266	00	0.00	N	5	-14
5	20241104	610	610	630	600	777	468008	00	0.00	N	3	0
6	20241028	610	639	664	570	4734	2898239	00	0.00	N	5	-30
7	20241021	640	638	663	565	7071	4248528	00	0.00	N	5	-55
8	20241014	695	670	729	638	19604	13150757	00	0.00	N	2	49
9	20241007	646	695	700	646	8730	5995077	00	0.00	N	5	-51
10	20240930	697	674	697	639	4404	2974806	00	0.00	N	3	0
11	20240923	697	630	699	607	7055	4684735	00	0.00	N	2	37
12	20240919	660	630	664	576	1834	1122690	00	0.00	N	2	30
13	20240909	630	660	697	531	16224	10010848	00	0.00	N	5	-34
14	20240902	664	664	664	574	1711	1065622	00	0.00	N	2	36
15	20240826	628	580	697	570	25037	16592954	00	0.00	N	2	32
16	20240819	596	531	596	480	16032	8597992	00	0.00	N	2	66
17	20240812	530	430	530	381	200166	80144148	00	0.00	N	2	100
18	20240805	430	440	505	375	148565	60157172	00	0.00	N	5	-16
19	20240729	446	549	594	410	109055	52602924	00	0.00	N	5	-73
20	20240722	519	600	610	470	29054	15394246	00	0.00	N	5	-21
21	20240715	540	630	670	480	22701	12329218	00	0.00	N	5	-90
22	20240708	630	617	650	558	4252	2683739	00	0.00	N	2	13
23	20240701	617	650	698	527	16251	9965400	00	0.00	N	2	8
24	20240624	609	694	748	510	10484	5957509	00	0.00	N	5	-35
25	20240617	644	624	667	506	15015	8448834	00	0.00	N	2	19
26	20240610	625	678	764	581	25038	15647516	00	0.00	N	5	-3
27	20240603	628	799	799	544	119934	76082847	00	0.00	N	5	-72
28	20240527	700	770	799	631	61644	42222128	00	0.00	N	5	-68
29	20240520	768	772	800	630	6137	4504970	00	0.00	N	5	-4
30	20240513	772	729	800	600	1182	854738	00	0.00	N	2	122
31	20240507	650	985	985	617	17650	12586079	00	0.00	N	5	-208
32	20240429	858	813	882	700	698	548154	00	0.00	N	2	45
33	20240422	813	790	898	600	17327	13790423	00	0.00	N	2	113
34	20240415	700	885	905	594	56263	35419787	00	0.00	N	5	-88
35	20240408	788	1190	1190	731	255816	236879198	00	0.00	N	5	-247
36	20240401	1035	810	1058	777	70441	62792422	00	0.00	N	2	221
37	20240325	814	1556	1556	814	81627	73201173	00	0.00	N	5	-1016
38	20240318	1830	3200	3200	1830	9878	21081508	00	0.00	N	5	-970
39	20240311	2800	2580	2800	2200	3521	8285905	00	0.00	N	2	205
40	20240304	2595	2000	2600	1900	3165	7250520	00	0.00	N	2	580
41	20240226	2015	2045	2350	1914	2731	5443469	00	0.00	N	5	-30
42	20240219	2045	2075	2085	1917	1425	2796940	00	0.00	N	5	-30
43	20240213	2075	2200	2390	1910	1948	3993007	00	0.00	N	5	-125
44	20240205	2200	2445	2620	2035	2351	5096940	00	0.00	N	2	70
45	20240129	2130	2000	2950	1958	1675	3581706	00	0.00	N	5	-170
46	20240122	2300	1714	2300	1507	4759	9072370	00	0.00	N	2	586
47	20240115	1714	2290	2630	1712	50990	102656280	00	0.00	N	5	-576
48	20240108	2290	2550	2850	2100	62543	154063845	00	0.00	N	5	-695
49	20240102	2985	2610	2985	2450	7941	20352405	00	0.00	N	5	-5
50	20231226	2990	2800	3110	2550	11684	31366340	00	0.00	N	2	140
51	20231218	2850	3695	3900	2800	35548	103191610	00	0.00	N	5	-545
52	20231211	3395	3515	3800	3150	11749	39982605	00	0.00	N	5	-605
53	20231204	4000	3550	4000	3065	10300	39774200	00	0.00	N	2	450
54	20231127	3550	3495	3700	3110	1522	5421535	00	0.00	N	2	190
55	20231120	3360	3420	3450	3200	966	3141715	00	0.00	N	5	-70
56	20231113	3430	3600	3600	2805	15938	48026455	00	0.00	N	5	-65
57	20231106	3495	3935	3935	3350	6833	23978225	00	0.00	N	5	-200
58	20231030	3695	3550	4095	3550	3365	12278090	00	0.00	N	5	-250
59	20231023	3945	3850	3990	3500	12154	43904510	00	0.00	N	2	80
60	20231016	3865	3860	3950	3500	2551	9516410	00	0.00	N	5	-5
61	20231010	3870	4000	4295	3660	2048	7900655	00	0.00	N	5	-225
62	20231004	4095	3900	4150	3900	538	2192690	00	0.00	N	2	270
63	20230925	3825	4275	4290	3750	1519	5887040	00	0.00	N	5	-470
64	20230918	4295	4045	4340	3650	1787	6893930	00	0.00	N	2	245
65	20230911	4050	3810	4100	3800	835	3318510	00	0.00	N	5	-35
66	20230904	4085	4000	4350	3650	4546	17993170	00	0.00	N	2	85
67	20230828	4000	4000	4000	3400	5597	20416695	00	0.00	N	2	295
68	20230821	3705	3745	4000	3360	13881	49478055	00	0.00	N	5	-60
69	20230814	3765	4030	4030	3400	20865	72347200	00	0.00	N	5	-240
70	20230807	4005	4000	4100	3650	4316	17032785	00	0.00	N	5	-90
71	20230731	4095	4000	4205	3625	3808	15275950	00	0.00	N	2	435
72	20230724	3660	4585	5700	3660	3180	14166825	00	0.00	N	5	-925
73	20230717	4585	3505	4585	3405	486	1925885	00	0.00	N	2	600
74	20230710	3985	3905	3995	3320	171	584965	00	0.00	N	2	55
75	20230703	3930	3715	4015	3210	662	2340100	00	0.00	N	2	430
76	20230626	3500	3475	4590	3155	11096	39681240	00	0.00	N	2	350
77	20230619	3150	3640	3900	3005	4319	14947705	00	0.00	N	5	-40
78	20230612	3190	3945	4000	2975	43162	136495010	00	0.00	N	5	-690
79	20230605	3880	3430	3900	3215	8520	28728605	00	0.00	N	2	365
80	20230530	3515	4065	4065	3225	48572	171017320	00	0.00	N	5	-25
81	20230522	3540	3785	4335	3455	2900	10712815	00	0.00	N	5	-910
82	20230515	4450	3600	4450	3315	5544	20315040	00	0.00	N	2	570
83	20230508	3880	4160	4915	3550	7017	27435460	00	0.00	N	5	-1010
84	20230502	4890	4015	4900	4000	5063	20275655	00	0.00	N	2	610
85	20230424	4280	4715	5900	4015	123112	788412795	00	0.00	N	5	-1260
86	20230419	5540	9000	9000	5540	3015	21435850	00	0.00	N	2	5540