KissMeData/429270/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	4570	4265	4670	4205	231743	1016930245	00	0.00	N	2	300
3	20250210	4270	4560	4625	4240	84686	371950265	00	0.00	N	5	-290
4	20250203	4560	4585	4690	4475	61157	278364015	00	0.00	N	5	-50
5	20250131	4610	4700	4790	4610	7994	37285590	00	0.00	N	5	-135
6	20250120	4745	4960	5050	4585	57134	272332845	00	0.00	N	5	-205
7	20250113	4950	5310	5320	4860	67247	340563715	00	0.00	N	5	-380
8	20250106	5330	5570	5990	5170	213747	1205745740	00	0.00	N	5	-200
9	20241230	5530	5220	5750	4940	105333	563697440	00	0.00	N	2	430
10	20241223	5100	4620	5470	4540	185268	932605045	00	0.00	N	2	435
11	20241216	4665	4750	5510	4435	248434	1246151715	00	0.00	N	5	-120
12	20241209	4785	4300	4800	4050	84215	374904135	00	0.00	N	2	330
13	20241202	4455	4970	5000	4300	124035	580140425	00	0.00	N	5	-515
14	20241125	4970	4970	5190	4900	68185	340320070	00	0.00	N	3	0
15	20241118	4970	5290	5400	4900	84243	429466990	00	0.00	N	5	-270
16	20241111	5240	6300	6310	5000	122570	679952200	00	0.00	N	5	-1070
17	20241104	6310	6380	6820	6150	67615	434820990	00	0.00	N	5	-70
18	20241028	6380	6620	6730	6300	49829	324360790	00	0.00	N	5	-240
19	20241021	6620	7050	7190	6530	94403	638554310	00	0.00	N	5	-430
20	20241014	7050	7440	7540	7030	74787	542915710	00	0.00	N	5	-370
21	20241007	7420	7620	7700	7320	55994	421563540	00	0.00	N	5	-260
22	20240930	7680	7730	8060	7350	38883	294934270	00	0.00	N	5	-40
23	20240923	7720	7380	8370	7240	182295	1400679140	00	0.00	N	2	340
24	20240919	7380	7410	7520	7160	21636	158485770	00	0.00	N	5	-30
25	20240909	7410	7000	7550	6980	62127	452096070	00	0.00	N	2	310
26	20240902	7100	7670	9130	7080	954723	7960802430	00	0.00	N	5	-570
27	20240826	7670	7800	7800	7420	106578	804930410	00	0.00	N	5	-130
28	20240819	7800	8680	8680	7500	163938	1311440200	00	0.00	N	5	-880
29	20240812	8680	8600	9080	8450	94615	818172510	00	0.00	N	2	80
30	20240805	8600	8660	8770	7520	347616	2889788400	00	0.00	N	5	-360
31	20240729	8960	10150	10420	8930	508384	4930872100	00	0.00	N	5	-1280
32	20240722	10240	9920	14100	9700	4900604	59034188670	00	0.00	N	2	560
33	20240715	9680	10520	10860	9460	235056	2368141370	00	0.00	N	5	-930
34	20240708	10610	10990	11720	10600	330020	3656024600	00	0.00	N	5	-140
35	20240701	10750	11150	11630	10550	428068	4738782020	00	0.00	N	5	-480
36	20240624	11230	11280	12720	9950	2403235	28252120910	00	0.00	N	5	-10
37	20240617	11240	11220	12600	10750	909043	10572918160	00	0.00	N	2	20
38	20240610	11220	12100	12570	11090	475665	5620564650	00	0.00	N	5	-750
39	20240603	11970	13550	14170	11890	733445	9270338570	00	0.00	N	5	-1520
40	20240527	13490	16880	16880	13140	2500896	37480751880	00	0.00	N	5	-3030
41	20240520	16520	15910	17600	15840	2460186	41128967640	00	0.00	N	2	350
42	20240513	16170	15790	18700	14980	17359063	288069007730	00	0.00	N	2	50
43	20240507	16120	12150	16120	11480	8108961	113411865340	00	0.00	N	2	3770
44	20240429	12350	10040	12840	9810	2328551	27554099210	00	0.00	N	2	2350
45	20240422	10000	8980	10930	8800	976257	9717005990	00	0.00	N	2	930
46	20240415	9070	8600	9400	8110	219061	1915248830	00	0.00	N	2	320
47	20240408	8750	9650	9670	8700	115019	1035020170	00	0.00	N	5	-890
48	20240401	9640	9950	10190	9500	93000	917568160	00	0.00	N	5	-310
49	20240325	9950	9990	10330	9850	101433	1014466780	00	0.00	N	5	-30
50	20240318	9980	10460	10600	9840	157135	1588934650	00	0.00	N	5	-480
51	20240311	10460	10650	10980	10350	92945	983634540	00	0.00	N	5	-440
52	20240304	10900	11160	11180	10420	196041	2098836430	00	0.00	N	5	-270
53	20240226	11170	11180	12200	10980	279436	3237487690	00	0.00	N	2	170
54	20240219	11000	11450	11660	10960	165571	1850492840	00	0.00	N	5	-450
55	20240213	11450	11070	12430	10880	292877	3436823110	00	0.00	N	2	410
56	20240205	11040	11830	11830	11020	144801	1637750570	00	0.00	N	5	-760
57	20240129	11800	13660	13740	11400	487460	6226106250	00	0.00	N	5	-1990
58	20240122	13790	12080	14400	12010	1053725	14166752870	00	0.00	N	2	1640
59	20240115	12150	12240	12680	11280	187622	2242024010	00	0.00	N	5	-50
60	20240108	12200	11930	12810	11900	220996	2735131670	00	0.00	N	2	270
61	20240102	11930	11490	12100	11400	109802	1292059000	00	0.00	N	2	420
62	20231226	11510	11850	11850	11200	90371	1030989110	00	0.00	N	5	-320
63	20231218	11830	11770	11990	11570	111020	1305330890	00	0.00	N	2	60
64	20231211	11770	12440	12440	11700	136302	1638041430	00	0.00	N	5	-570
65	20231204	12340	12570	12710	11340	331389	3973348170	00	0.00	N	5	-240
66	20231127	12580	12700	13520	12420	313422	4047879820	00	0.00	N	5	-120
67	20231120	12700	11560	13300	11500	366721	4620780110	00	0.00	N	2	1140
68	20231113	11560	12560	14010	11480	932184	11984608790	00	0.00	N	5	-990
69	20231106	12550	12830	13120	12300	158709	2032392710	00	0.00	N	5	-250
70	20231030	12800	12580	13070	12060	214536	2699636930	00	0.00	N	3	0
71	20231023	12800	13490	14010	12450	171978	2261635470	00	0.00	N	5	-910
72	20231016	13710	15090	15240	13460	166663	2402055100	00	0.00	N	5	-1390
73	20231010	15100	15240	15480	14600	109752	1666492770	00	0.00	N	5	-130
74	20231004	15230	15980	15980	14460	153341	2312142400	00	0.00	N	5	-600
75	20230925	15830	16710	16840	15260	177203	2823857070	00	0.00	N	5	-1170
76	20230918	17000	19220	19410	16460	524907	9387554740	00	0.00	N	5	-2380
77	20230911	19380	20200	21600	19350	878852	17730180400	00	0.00	N	5	-720
78	20230904	20100	20200	22450	20100	1980308	41834555150	00	0.00	N	5	-400
79	20230828	20500	20250	23150	19710	3418560	72311208670	00	0.00	N	2	250
80	20230821	20250	19440	27500	19080	11068614	258371552350	00	0.00	N	2	640
81	20230814	19610	19450	24500	19030	6091488	131864393780	00	0.00	N	2	330
82	20230807	19280	20900	24350	18820	8219177	174946914550	00	0.00	N	5	-1870
83	20230803	21150	26350	27150	20850	6320009	150093843950	00	0.00	N	2	21150