KissMeData/274400/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	4770	5020	5600	4770	507214	2654155664	00	0.00	N	5	-120
3	20250224	4890	5280	5280	4780	75456	380676285	00	0.00	N	5	-220
4	20250217	5110	4345	5360	4335	361780	1787356545	00	0.00	N	2	780
5	20250210	4330	4295	4440	4195	83402	360118985	00	0.00	N	2	25
6	20250203	4305	4420	4535	4115	96137	409981695	00	0.00	N	5	-240
7	20250131	4545	4640	4640	4400	9426	42501490	00	0.00	N	5	-50
8	20250120	4595	4725	4800	4455	62361	288567190	00	0.00	N	5	-230
9	20250113	4825	4810	4930	4630	57675	276649745	00	0.00	N	2	15
10	20250106	4810	4730	4860	4645	58586	278222350	00	0.00	N	2	80
11	20241230	4730	4350	4755	4345	34714	158749850	00	0.00	N	2	390
12	20241223	4340	4150	4820	4125	71047	314284625	00	0.00	N	2	190
13	20241216	4150	4345	4550	4105	77051	333307880	00	0.00	N	5	-40
14	20241209	4190	3880	4315	3575	112519	440554955	00	0.00	N	2	100
15	20241202	4090	4730	4890	3905	111395	480186025	00	0.00	N	5	-660
16	20241125	4750	4475	4875	4315	109724	502707890	00	0.00	N	2	455
17	20241118	4295	4295	4760	4275	63730	281450830	00	0.00	N	5	-40
18	20241111	4335	5180	5290	4225	138974	651130070	00	0.00	N	5	-845
19	20241104	5180	4910	5560	4910	100927	531782060	00	0.00	N	2	235
20	20241028	4945	5070	5300	4945	81973	420680150	00	0.00	N	5	-115
21	20241021	5060	5390	5520	4880	188484	961423455	00	0.00	N	5	-360
22	20241014	5420	5890	5890	5360	96696	541897380	00	0.00	N	5	-440
23	20241007	5860	6380	6390	5730	71055	430780530	00	0.00	N	5	-290
24	20240930	6150	6450	6520	6110	105977	667354040	00	0.00	N	5	-350
25	20240923	6500	5800	6690	5460	298618	1876274730	00	0.00	N	2	730
26	20240919	5770	5660	5980	5620	67903	391012950	00	0.00	N	2	160
27	20240909	5610	5470	5830	5260	166135	919360120	00	0.00	N	5	-170
28	20240902	5780	6680	6800	5690	708174	4462597530	00	0.00	N	5	-810
29	20240826	6590	5620	7210	5460	996061	6793091320	00	0.00	N	2	970
30	20240819	5620	5810	6160	5500	71463	409428890	00	0.00	N	5	-240
31	20240812	5860	5500	5980	5500	52487	301846550	00	0.00	N	2	250
32	20240805	5610	6130	6340	5030	272078	1512042010	00	0.00	N	5	-750
33	20240729	6360	6800	6980	6350	150499	996423250	00	0.00	N	5	-440
34	20240722	6800	7540	7540	6550	225609	1563587520	00	0.00	N	5	-740
35	20240715	7540	7820	8030	7440	146179	1122171410	00	0.00	N	5	-350
36	20240708	7890	7540	8850	7540	420405	3423879830	00	0.00	N	2	360
37	20240701	7530	7810	8180	7490	137984	1071415720	00	0.00	N	5	-340
38	20240624	7870	7810	8110	7520	185770	1443926920	00	0.00	N	5	-10
39	20240617	7880	8520	8530	7850	213082	1727580200	00	0.00	N	5	-650
40	20240610	8530	9030	9290	8500	181223	1592211980	00	0.00	N	5	-520
41	20240603	9050	9130	9270	8940	82597	748785720	00	0.00	N	2	140
42	20240527	8910	9220	9740	8900	144708	1327758420	00	0.00	N	5	-310
43	20240520	9220	10020	10190	9100	156959	1478766640	00	0.00	N	5	-680
44	20240513	9900	9710	10310	9490	148114	1458647880	00	0.00	N	2	190
45	20240507	9710	10150	10200	9600	96073	951099950	00	0.00	N	5	-380
46	20240429	10090	9290	10580	9290	212260	2131412760	00	0.00	N	2	880
47	20240422	9210	8840	9900	8650	220702	2061592250	00	0.00	N	2	370
48	20240415	8840	9670	9670	8610	256199	2327766000	00	0.00	N	5	-850
49	20240408	9690	10390	10420	9510	197595	1951286850	00	0.00	N	5	-700
50	20240401	10390	10850	11200	9650	305546	3223861650	00	0.00	N	5	-290
51	20240325	10680	11580	11800	10600	321373	3577458120	00	0.00	N	5	-810
52	20240318	11490	11600	11970	10860	314516	3573224680	00	0.00	N	2	70
53	20240311	11420	11590	12150	11260	364902	4281619940	00	0.00	N	5	-260
54	20240304	11680	11490	11800	10640	417886	4746563930	00	0.00	N	2	660
55	20240226	11020	11630	11960	10930	298880	3377972310	00	0.00	N	5	-590
56	20240219	11610	12430	12600	11570	355811	4233961160	00	0.00	N	5	-810
57	20240213	12420	12400	12900	12340	281576	3550676400	00	0.00	N	2	20
58	20240205	12400	12250	12720	12080	193243	2395486770	00	0.00	N	2	160
59	20240129	12240	14900	15100	11300	729172	9622800580	00	0.00	N	5	-2940
60	20240122	15180	15510	15760	13580	1036211	15113119520	00	0.00	N	5	-10
61	20240115	15190	15400	15830	14180	738566	11160955210	00	0.00	N	5	-350
62	20240108	15540	16190	18080	15420	2327941	39131494640	00	0.00	N	5	-380
63	20240102	15920	16910	17520	15370	1223663	20183000800	00	0.00	N	5	-840
64	20231226	16760	16600	17210	15200	1013534	16389898560	00	0.00	N	2	320
65	20231218	16440	13420	16980	13370	2890550	45286412510	00	0.00	N	2	2950
66	20231211	13490	14650	14740	13450	586533	8189802700	00	0.00	N	5	-840
67	20231204	14330	14380	14540	13220	741667	10354035260	00	0.00	N	5	-60
68	20231127	14390	14010	15600	13520	2042888	30122932540	00	0.00	N	2	390
69	20231120	14000	13180	15320	12950	2043009	29057535620	00	0.00	N	2	710
70	20231113	13290	12500	13970	12170	1773707	23433555610	00	0.00	N	2	1030
71	20231106	12260	12050	13970	11010	5124432	65890977370	00	0.00	N	2	310
72	20231030	11950	10650	11970	10270	483510	5363480830	00	0.00	N	2	1230
73	20231023	10720	11480	11980	10580	554252	6220491920	00	0.00	N	5	-880
74	20231016	11600	13800	14260	11350	752231	9662971800	00	0.00	N	5	-2420
75	20231010	14020	14690	15450	13330	2026681	29403978430	00	0.00	N	5	-180
76	20231004	14200	14470	15180	13770	1174873	16979860490	00	0.00	N	5	-490
77	20230925	14690	13470	14980	12600	3257791	45961250350	00	0.00	N	2	970
78	20230918	13720	16900	17300	13640	2450601	38439852000	00	0.00	N	5	-3210
79	20230911	16930	16480	22550	16480	15408585	298949492950	00	0.00	N	2	470
80	20230904	16460	15830	19480	15610	12741524	229304193300	00	0.00	N	2	620
81	20230828	15840	12420	17400	12380	9969834	155608524820	00	0.00	N	2	3480
82	20230821	12360	11920	12820	11760	1436778	17598157810	00	0.00	N	2	340
83	20230814	12020	14500	14620	12000	7001378	96624239167	00	0.00	N	5	-2520
84	20230807	14540	14740	15600	13310	2599264	37376826270	00	0.00	N	5	-640
85	20230731	15180	15880	16980	13690	1412389	21778664510	00	0.00	N	5	-520
86	20230724	15700	18000	18080	14200	3467860	55400642420	00	0.00	N	5	-2380
87	20230717	18080	23600	24500	18060	5158955	112718514960	00	0.00	N	5	-5120
88	20230710	23200	31500	31600	22700	9255751	243307355300	00	0.00	N	5	-9200
89	20230706	32400	44850	45000	30250	19230925	715920771400	00	0.00	N	2	32400