KissMeData/240600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	4530	4575	4590	4280	102750	456074001	00	0.00	N	2	35
3	20250414	4495	4355	4595	4215	81394	362137003	00	0.00	N	2	100
4	20250407	4395	4200	4420	3930	131845	551342340	00	0.00	N	5	-50
5	20250331	4445	4500	4630	4115	170646	749019251	00	0.00	N	5	-65
6	20250324	4510	5090	5590	4510	291801	1453798497	00	0.00	N	5	-580
7	20250317	5090	5150	5640	5030	454908	2392805255	00	0.00	N	5	-110
8	20250310	5200	5140	5800	4755	674248	3531485787	00	0.00	N	5	-20
9	20250304	5220	5250	5550	4960	288170	1515381600	00	0.00	N	2	30
10	20250224	5190	6000	6100	5170	622627	3568983500	00	0.00	N	5	-910
11	20250217	6100	4485	7180	4370	3759437	23849334470	00	0.00	N	2	1615
12	20250210	4485	4310	4525	4240	99273	434392715	00	0.00	N	2	145
13	20250203	4340	4690	4690	4225	75778	330473600	00	0.00	N	5	-230
14	20250131	4570	4620	4675	4570	6720	30982530	00	0.00	N	5	-40
15	20250120	4610	4985	5090	4605	61976	298404495	00	0.00	N	5	-345
16	20250113	4955	4910	5050	4680	52864	257856040	00	0.00	N	2	135
17	20250106	4820	4945	5050	4665	65477	322217320	00	0.00	N	5	-40
18	20241230	4860	4535	4900	4535	56588	267956605	00	0.00	N	2	325
19	20241223	4535	5000	5090	4470	81419	383670800	00	0.00	N	5	-425
20	20241216	4960	5000	5160	4820	79336	399151145	00	0.00	N	5	-40
21	20241209	5000	4470	5090	4100	173702	810534825	00	0.00	N	2	395
22	20241202	4605	4980	5100	4375	164052	787572285	00	0.00	N	5	-335
23	20241125	4940	5120	5530	4920	184589	956427605	00	0.00	N	5	-120
24	20241118	5060	5080	5490	4950	190109	983005470	00	0.00	N	5	-80
25	20241111	5140	6270	7000	5000	2185888	13769459240	00	0.00	N	5	-1130
26	20241104	6270	6210	6630	5950	184089	1159326910	00	0.00	N	2	60
27	20241028	6210	6150	6900	6150	271139	1758256150	00	0.00	N	2	10
28	20241021	6200	6850	6900	6110	193576	1255582110	00	0.00	N	5	-590
29	20241014	6790	7320	7490	6790	171148	1212312160	00	0.00	N	5	-550
30	20241007	7340	7460	7990	7330	160558	1234807860	00	0.00	N	5	-110
31	20240930	7450	7840	8000	7410	90170	687758920	00	0.00	N	5	-460
32	20240923	7910	7160	8050	7160	499154	3873896700	00	0.00	N	2	680
33	20240919	7230	7370	7500	7090	88406	642517000	00	0.00	N	5	-70
34	20240909	7300	7200	7720	7050	383132	2784634350	00	0.00	N	5	-50
35	20240902	7350	8510	9530	7320	2434987	21406565530	00	0.00	N	5	-1170
36	20240826	8520	7290	9270	7000	5750062	49625343160	00	0.00	N	2	1270
37	20240819	7250	7730	7730	7040	244231	1792547000	00	0.00	N	5	-480
38	20240812	7730	7540	8030	7510	212559	1653099170	00	0.00	N	2	190
39	20240805	7540	8560	8650	6960	434318	3310354560	00	0.00	N	5	-1110
40	20240729	8650	9060	9720	8650	299270	2713977290	00	0.00	N	5	-390
41	20240722	9040	9830	9830	8820	316821	2921258010	00	0.00	N	5	-820
42	20240715	9860	10530	10950	9340	1192017	12245999340	00	0.00	N	5	-690
43	20240708	10550	11720	13300	10500	8946124	108926970920	00	0.00	N	5	-1780
44	20240701	12330	8900	12470	8510	15975360	181225628050	00	0.00	N	2	3410
45	20240624	8920	8920	11470	8510	4515479	45978253810	00	0.00	N	5	-60
46	20240617	8980	9490	9580	8960	173639	1601472740	00	0.00	N	5	-510
47	20240610	9490	9830	10410	9490	386655	3856612500	00	0.00	N	5	-340
48	20240603	9830	9000	10320	9000	481291	4657460720	00	0.00	N	2	770
49	20240527	9060	9390	9620	8880	271213	2487490000	00	0.00	N	5	-320
50	20240520	9380	10140	10250	9350	277281	2716114750	00	0.00	N	5	-770
51	20240513	10150	10650	10750	10150	197876	2057603490	00	0.00	N	5	-500
52	20240507	10650	11160	11320	10570	164202	1797074170	00	0.00	N	5	-500
53	20240429	11150	10500	11370	10480	321509	3498467820	00	0.00	N	2	700
54	20240422	10450	10040	11150	10040	288208	3054368390	00	0.00	N	2	410
55	20240415	10040	10720	10720	9840	303609	3114773140	00	0.00	N	5	-770
56	20240408	10810	11320	11470	10540	439132	4800155820	00	0.00	N	5	-570
57	20240401	11380	13900	14030	10830	1083698	13386160250	00	0.00	N	5	-2390
58	20240325	13770	12960	13870	12250	1116988	14627113700	00	0.00	N	2	810
59	20240318	12960	13640	13960	12460	546385	7331250530	00	0.00	N	5	-660
60	20240311	13620	14440	14690	13400	1129823	15863172260	00	0.00	N	5	-820
61	20240304	14440	16860	17280	14320	1487466	23688048710	00	0.00	N	5	-2420
62	20240226	16860	15990	18300	15650	1182874	20052407720	00	0.00	N	2	310
63	20240219	16550	11840	19580	11610	14047521	236395507220	00	0.00	N	2	4790
64	20240213	11760	10470	13340	10360	2499471	31091397670	00	0.00	N	2	1290
65	20240205	10470	10180	10660	10080	172316	1785113140	00	0.00	N	2	90
66	20240129	10380	11320	11430	10160	269371	2856157420	00	0.00	N	5	-940
67	20240122	11320	11550	11880	10900	193022	2199201370	00	0.00	N	5	-210
68	20240115	11530	12670	12900	11400	252005	3051152060	00	0.00	N	5	-1070
69	20240108	12600	13690	13690	12520	301712	3933137270	00	0.00	N	5	-850
70	20240102	13450	12800	13690	12650	350947	4641003620	00	0.00	N	2	960
71	20231226	12490	12680	12870	12100	129341	1602058130	00	0.00	N	5	-190
72	20231218	12680	12890	13270	12570	295626	3797011700	00	0.00	N	2	60
73	20231211	12620	13610	13730	12600	308760	4017952820	00	0.00	N	5	-990
74	20231204	13610	13930	14170	13000	277911	3756686110	00	0.00	N	5	-320
75	20231127	13930	16230	16580	13860	1159201	17625852380	00	0.00	N	5	-1180
76	20231120	15110	13320	15110	13250	1165003	16549829860	00	0.00	N	2	1630
77	20231113	13480	14740	14880	13100	1406041	19593352430	00	0.00	N	5	-1160
78	20231106	14640	20000	23400	14540	9838044	202363493130	00	0.00	N	5	-5030
79	20231102	19670	24550	25450	19500	8139690	182330952770	00	0.00	N	2	19670