KissMeData/419700/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	3	176	176	2	19112697	117822639	00	0.00	N	5	-173
3	20241125	176	176	176	176	0	0	00	0.00	N	3	0
4	20241118	176	176	176	176	0	0	00	0.00	N	3	0
5	20241111	176	176	176	176	0	0	00	0.00	N	3	0
6	20241104	176	176	176	176	0	0	00	0.00	N	3	0
7	20241028	176	176	176	176	0	0	00	0.00	N	3	0
8	20241021	176	176	176	176	0	0	00	0.00	N	3	0
9	20241014	176	242	242	176	255755	48233067	00	0.00	N	5	-66
10	20241007	242	329	329	209	374794	93631995	00	0.00	N	5	-80
11	20240930	322	346	351	250	104712	30465980	00	0.00	N	2	16
12	20240923	306	440	440	294	289184	98012199	00	0.00	N	5	-109
13	20240919	415	480	480	400	110364	46470908	00	0.00	N	5	-65
14	20240909	480	528	569	424	185218	89494387	00	0.00	N	5	-48
15	20240902	528	401	565	401	418325	202187565	00	0.00	N	2	127
16	20240826	401	450	450	380	87698	35604150	00	0.00	N	2	4
17	20240819	397	500	514	378	379927	159698149	00	0.00	N	5	-58
18	20240812	455	541	589	367	546701	241827180	00	0.00	N	5	-141
19	20240805	596	824	824	596	253614	159883171	00	0.00	N	5	-228
20	20240729	824	824	824	824	0	0	00	0.00	N	3	0
21	20240722	824	824	824	824	0	0	00	0.00	N	3	0
22	20240715	824	824	824	824	0	0	00	0.00	N	3	0
23	20240708	824	824	824	824	0	0	00	0.00	N	3	0
24	20240701	824	824	824	824	0	0	00	0.00	N	3	0
25	20240624	824	824	824	824	0	0	00	0.00	N	3	0
26	20240617	824	824	824	824	0	0	00	0.00	N	3	0
27	20240610	824	824	824	824	0	0	00	0.00	N	3	0
28	20240603	824	824	824	824	0	0	00	0.00	N	3	0
29	20240527	824	824	824	824	0	0	00	0.00	N	3	0
30	20240520	824	824	824	824	0	0	00	0.00	N	3	0
31	20240513	824	824	824	824	0	0	00	0.00	N	3	0
32	20240507	824	824	824	824	0	0	00	0.00	N	3	0
33	20240429	824	824	824	824	0	0	00	0.00	N	3	0
34	20240422	824	824	824	824	0	0	00	0.00	N	3	0
35	20240415	824	824	824	824	0	0	00	0.00	N	3	0
36	20240408	824	824	824	824	0	0	00	0.00	N	3	0
37	20240401	824	824	824	824	0	0	00	0.00	N	3	0
38	20240325	824	833	874	798	90394	75229795	00	0.00	N	2	18
39	20240318	806	938	1071	765	1139304	989740624	00	0.00	N	5	-128
40	20240311	934	934	1001	861	447136	416901192	00	0.00	N	5	-3
41	20240304	937	823	938	679	782306	603764238	00	0.00	N	2	115
42	20240226	822	948	949	751	330483	281070573	00	0.00	N	5	-119
43	20240219	941	961	1089	900	416074	401369137	00	0.00	N	5	-20
44	20240213	961	1089	1244	930	340232	359913824	00	0.00	N	5	-130
45	20240205	1091	899	1091	854	466076	451026449	00	0.00	N	2	265
46	20240129	826	907	949	659	965035	739875538	00	0.00	N	5	-123
47	20240122	949	1159	1289	921	479080	508209682	00	0.00	N	5	-287
48	20240115	1236	1074	1419	1006	636641	779903580	00	0.00	N	2	162
49	20240108	1074	1501	1579	836	1168613	1341886577	00	0.00	N	5	-457
50	20240102	1531	1743	1981	1311	646711	941450960	00	0.00	N	5	-212
51	20231226	1743	2188	2188	1474	348598	594596385	00	0.00	N	5	-325
52	20231218	2068	2353	2423	1948	321463	671906780	00	0.00	N	5	-235
53	20231211	2303	3218	3367	2278	566685	1560726485	00	0.00	N	5	-495
54	20231204	2798	1863	2798	1863	479611	1113837135	00	0.00	N	2	992
55	20231127	1806	2186	2368	1626	373616	729976370	00	0.00	N	5	-380
56	20231120	2186	1948	2186	1469	594451	1057876750	00	0.00	N	2	325
57	20231113	1861	2503	2578	1811	762162	1567960220	00	0.00	N	5	-1082
58	20231106	2943	2618	3972	2548	410866	1308693110	00	0.00	N	2	662
59	20231030	2281	1424	2281	1419	620671	1112961975	00	0.00	N	2	975
60	20231023	1306	1134	1306	994	468697	513970812	00	0.00	N	2	270
61	20231016	1036	1109	1109	968	432126	448158944	00	0.00	N	2	70
62	20231010	966	765	966	699	359821	285695220	00	0.00	N	2	240
63	20231004	726	749	813	694	159574	116460460	00	0.00	N	5	-45
64	20230925	771	799	884	730	163099	124513267	00	0.00	N	5	-57
65	20230918	828	870	968	822	251960	219151673	00	0.00	N	5	-21
66	20230911	849	759	918	745	285603	236335760	00	0.00	N	2	85
67	20230904	764	909	944	760	316290	267260629	00	0.00	N	5	-155
68	20230828	919	983	1046	899	430472	411555342	00	0.00	N	5	-70
69	20230821	989	894	1049	799	435073	389483696	00	0.00	N	2	95
70	20230814	894	514	904	500	786133	584958876	00	0.00	N	2	376
71	20230807	518	437	544	425	582583	281436616	00	0.00	N	2	81
72	20230731	437	476	485	417	394278	172490995	00	0.00	N	5	-40
73	20230724	477	501	573	442	582005	282696393	00	0.00	N	5	-24
74	20230717	501	444	565	393	1179573	561131320	00	0.00	N	2	67
75	20230710	434	706	706	390	878518	433214317	00	0.00	N	5	-396
76	20230705	830	1349	1349	830	40606	51430564	00	0.00	N	3	0