KissMeData/438700/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	3160	2720	3960	2720	1633760	5562840940	00	0.00	N	2	420
3	20250203	2740	2800	2855	2550	104904	283539685	00	0.00	N	5	-70
4	20250131	2810	2870	2905	2810	21967	62446590	00	0.00	N	5	-145
5	20250120	2955	3020	3100	2875	89968	266636480	00	0.00	N	5	-5
6	20250113	2960	3160	3160	2900	50020	148917675	00	0.00	N	5	-110
7	20250106	3070	3020	3175	2995	105172	324015455	00	0.00	N	2	80
8	20241230	2990	2900	3065	2850	72359	215671785	00	0.00	N	2	140
9	20241223	2850	2840	2935	2740	51871	146974120	00	0.00	N	5	-5
10	20241216	2855	2900	3070	2805	115433	338363425	00	0.00	N	5	-40
11	20241209	2895	2580	3290	2425	283850	826833365	00	0.00	N	2	200
12	20241202	2695	2880	2945	2610	93717	260403150	00	0.00	N	5	-200
13	20241125	2895	2720	3125	2720	203222	602713010	00	0.00	N	2	185
14	20241118	2710	2740	2915	2710	90784	258117630	00	0.00	N	5	-70
15	20241111	2780	3100	3570	2665	630436	1891740295	00	0.00	N	5	-320
16	20241104	3100	3390	3545	3065	153354	503954395	00	0.00	N	5	-270
17	20241028	3370	3470	3650	3370	75681	265545625	00	0.00	N	5	-135
18	20241021	3505	3675	3675	3420	99078	348389590	00	0.00	N	5	-85
19	20241014	3590	3855	4000	3570	156972	590093750	00	0.00	N	5	-265
20	20241007	3855	4110	4230	3850	192090	770797265	00	0.00	N	5	-250
21	20240930	4105	4475	5050	4045	831853	3780732445	00	0.00	N	5	-370
22	20240923	4475	3860	4720	3770	1458290	6368658390	00	0.00	N	2	615
23	20240919	3860	3495	4150	3370	322206	1223849045	00	0.00	N	2	380
24	20240909	3480	3480	3590	3300	194016	667781120	00	0.00	N	5	-60
25	20240902	3540	4240	4240	3525	406864	1584587295	00	0.00	N	5	-615
26	20240826	4155	3755	4880	3450	3023447	13584821435	00	0.00	N	2	355
27	20240819	3800	3845	4055	3765	61947	241561920	00	0.00	N	5	-80
28	20240812	3880	3655	3940	3655	52574	200457265	00	0.00	N	2	170
29	20240805	3710	4170	4170	3340	214197	783152275	00	0.00	N	5	-470
30	20240729	4180	4670	4680	4120	129122	563599960	00	0.00	N	5	-490
31	20240722	4670	4950	4960	4475	179133	842827860	00	0.00	N	5	-280
32	20240715	4950	5050	5130	4755	271125	1327094720	00	0.00	N	2	65
33	20240708	4885	4425	5400	4370	635651	3122173150	00	0.00	N	2	460
34	20240701	4425	4640	4965	4420	243871	1138099760	00	0.00	N	5	-215
35	20240624	4640	4930	5000	4640	138377	659229500	00	0.00	N	5	-315
36	20240617	4955	5680	5680	4830	299725	1531051565	00	0.00	N	5	-605
37	20240610	5560	5560	5890	5500	102825	576106710	00	0.00	N	5	-20
38	20240603	5580	5920	5920	5560	95304	542645000	00	0.00	N	5	-270
39	20240527	5850	6350	6420	5760	164743	983126420	00	0.00	N	5	-490
40	20240520	6340	6400	6470	6220	76345	481865610	00	0.00	N	5	-130
41	20240513	6470	6680	6720	6330	113844	740950580	00	0.00	N	5	-60
42	20240507	6530	6360	6660	6310	154452	999369840	00	0.00	N	2	190
43	20240429	6340	6170	6590	6060	110150	693756720	00	0.00	N	2	290
44	20240422	6050	6030	6310	5900	154001	942366070	00	0.00	N	2	40
45	20240415	6010	6360	6360	5890	140112	855515380	00	0.00	N	5	-350
46	20240408	6360	6840	6840	6350	186380	1220111160	00	0.00	N	5	-440
47	20240401	6800	7430	7510	6770	265331	1880622800	00	0.00	N	5	-650
48	20240325	7450	7700	7850	7340	307595	2331927590	00	0.00	N	5	-30
49	20240318	7480	7220	7520	7200	166928	1217360000	00	0.00	N	2	180
50	20240311	7300	7660	7660	7240	294133	2179097200	00	0.00	N	5	-370
51	20240304	7670	7820	8190	7470	343317	2638732340	00	0.00	N	5	-150
52	20240226	7820	8300	8440	7710	645263	5200705210	00	0.00	N	5	-280
53	20240219	8100	8470	8470	8000	370507	3025116500	00	0.00	N	5	-200
54	20240213	8300	7980	8570	7980	280378	2332344550	00	0.00	N	2	350
55	20240205	7950	8710	8710	7880	486190	3977279850	00	0.00	N	5	-670
56	20240129	8620	9140	9500	8340	1757133	15570783750	00	0.00	N	5	-430
57	20240122	9050	9370	9590	8250	873348	7843059490	00	0.00	N	5	-140
58	20240115	9190	9460	9850	8720	778008	7177821940	00	0.00	N	5	-270
59	20240108	9460	9590	11250	9390	3112869	32310186040	00	0.00	N	2	50
60	20240102	9410	9030	9580	8770	675065	6186805800	00	0.00	N	2	270
61	20231226	9140	8670	9300	8400	622740	5573311750	00	0.00	N	2	510
62	20231218	8630	8190	8880	7830	1181566	9942181000	00	0.00	N	2	530
63	20231211	8100	7760	9290	7470	2968388	25180800510	00	0.00	N	2	320
64	20231204	7780	8110	8120	7190	341553	2626602110	00	0.00	N	5	-320
65	20231127	8100	8230	8450	7990	363490	2976261370	00	0.00	N	5	-130
66	20231120	8230	7850	8400	7650	311556	2550191780	00	0.00	N	2	380
67	20231113	7850	7740	8380	7450	482926	3834721330	00	0.00	N	2	130
68	20231106	7720	8200	8570	7670	643883	5259295580	00	0.00	N	5	-310
69	20231030	8030	7500	8150	7340	257693	1991054840	00	0.00	N	2	460
70	20231023	7570	7850	8840	7350	649906	5238548120	00	0.00	N	5	-410
71	20231016	7980	8840	9110	7840	445131	3760908580	00	0.00	N	5	-1010
72	20231010	8990	9410	9810	8860	455775	4232554570	00	0.00	N	5	-480
73	20231004	9470	10270	10320	9290	346102	3365826210	00	0.00	N	5	-950
74	20230925	10420	10750	10900	9950	397397	4148958590	00	0.00	N	5	-430
75	20230918	10850	11650	11790	10760	831658	9366959880	00	0.00	N	5	-1010
76	20230911	11860	12160	13300	11400	6494436	80231569000	00	0.00	N	2	40
77	20230904	11820	11530	12800	11400	3656468	44277365040	00	0.00	N	2	620
78	20230828	11200	11240	11960	10120	1850435	20476504250	00	0.00	N	5	-40
79	20230821	11240	11750	12920	11230	1457008	17470578810	00	0.00	N	5	-730
80	20230814	11970	12890	15280	11970	8232199	114569416030	00	0.00	N	5	-1340
81	20230807	13310	11530	14900	11000	8037338	104902885700	00	0.00	N	2	1610
82	20230731	11700	11200	13780	10870	6757214	82490008160	00	0.00	N	2	800
83	20230726	10900	23600	24800	10560	26109005	426401355120	00	0.00	N	2	10900