KissMeData/289170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	5020	4900	5850	4310	445	2113755	00	0.00	N	2	120
3	20250217	4900	4020	5280	3600	4800	19374670	00	0.00	N	2	860
4	20250210	4040	4600	4800	4040	378	1548460	00	0.00	N	5	-460
5	20250203	4500	4680	5200	4420	197	871600	00	0.00	N	5	-190
6	20250131	4690	4570	4835	4570	117	537785	00	0.00	N	2	115
7	20250120	4575	4895	5000	3705	1568	6560070	00	0.00	N	2	245
8	20250113	4330	5690	5690	4330	1008	4581120	00	0.00	N	5	-635
9	20250106	4965	4885	4990	4145	5685	24434820	00	0.00	N	5	-775
10	20241230	5740	5050	5740	5000	705	3556550	00	0.00	N	5	-200
11	20241223	5940	6220	6390	5070	805	4370040	00	0.00	N	2	510
12	20241216	5430	5500	6720	4250	14204	63761980	00	0.00	N	5	-450
13	20241209	5880	5810	6700	5020	1996	11028330	00	0.00	N	5	-950
14	20241202	6830	7520	7520	4930	3820	20384160	00	0.00	N	2	260
15	20241125	6570	6800	7350	4730	1851	10367045	00	0.00	N	5	-260
16	20241118	6830	5520	6830	5470	2856	15796730	00	0.00	N	2	1410
17	20241111	5420	6690	6700	4720	5977	30229485	00	0.00	N	5	-1470
18	20241104	6890	5620	6970	5100	3305	18648280	00	0.00	N	2	290
19	20241028	6600	7850	8160	5930	1962	13077150	00	0.00	N	5	-1250
20	20241021	7850	5680	8350	4750	1019	6780140	00	0.00	N	2	2895
21	20241014	4955	4995	5560	4200	3683	17450090	00	0.00	N	2	460
22	20241007	4495	4550	5150	4125	4271	18831880	00	0.00	N	5	-335
23	20240930	4830	4350	4830	4015	2485	10463490	00	0.00	N	2	480
24	20240923	4350	4550	4990	3700	1365	5644545	00	0.00	N	5	-200
25	20240919	4550	4800	4800	4080	5477	22591475	00	0.00	N	5	-250
26	20240909	4800	3915	5400	3350	4517	17850510	00	0.00	N	2	885
27	20240902	3915	4000	4500	3480	7800	29556900	00	0.00	N	5	-185
28	20240826	4100	4500	4945	3605	8960	38061850	00	0.00	N	5	-845
29	20240819	4945	5160	5500	3825	2130	10170950	00	0.00	N	2	445
30	20240812	4500	3685	4600	3400	2601	10582630	00	0.00	N	2	815
31	20240805	3685	3010	3685	3000	2952	8968025	00	0.00	N	2	675
32	20240729	3010	2985	3010	2930	7693	23054165	00	0.00	N	2	60
33	20240722	2950	2850	2990	2700	904	2584590	00	0.00	N	2	100
34	20240715	2850	2750	2850	2700	757	2098600	00	0.00	N	2	100
35	20240708	2750	2700	3450	2650	6085	16685275	00	0.00	N	5	-185
36	20240701	2935	3100	3100	2650	16041	43258850	00	0.00	N	5	-15
37	20240624	2950	2900	3035	2700	14806	40855640	00	0.00	N	5	-140
38	20240617	3090	2910	3470	2610	6045	17727000	00	0.00	N	5	-160
39	20240610	3250	3345	4020	2970	14609	44086820	00	0.00	N	2	340
40	20240603	2910	3435	3510	2905	623	1878925	00	0.00	N	5	-335
41	20240527	3245	3000	3565	2730	4212	12244550	00	0.00	N	2	245
42	20240520	3000	3095	3095	2810	1218	3597720	00	0.00	N	5	-115
43	20240513	3115	3085	3150	3060	783	2423975	00	0.00	N	2	25
44	20240507	3090	3990	3990	3000	2446	7524410	00	0.00	N	5	-405
45	20240429	3495	3150	3615	2715	956	3003200	00	0.00	N	2	350
46	20240422	3145	3960	3960	3000	3410	11375505	00	0.00	N	5	-350
47	20240415	3495	3180	3730	2950	10027	31593690	00	0.00	N	2	315
48	20240408	3180	4070	4505	2910	14628	47709205	00	0.00	N	5	-370
49	20240401	3550	3000	3565	2905	10127	31162700	00	0.00	N	2	350
50	20240325	3200	3100	3420	2890	9195	27584095	00	0.00	N	2	115
51	20240318	3085	3045	3100	3045	1995	6171525	00	0.00	N	2	140
52	20240311	2945	3195	3195	2860	3276	9800620	00	0.00	N	5	-155
53	20240304	3100	3420	3420	2850	4999	14684035	00	0.00	N	5	-335
54	20240226	3435	3500	3500	3070	4605	14326575	00	0.00	N	5	-55
55	20240219	3490	3150	4005	3120	10228	33104580	00	0.00	N	2	5
56	20240213	3485	3105	3505	3050	1956	6063620	00	0.00	N	2	385
57	20240205	3100	3240	3240	3050	5762	17825000	00	0.00	N	3	0
58	20240129	3100	3125	3240	3015	9133	28051580	00	0.00	N	5	-100
59	20240122	3200	3015	3275	3015	6081	19467535	00	0.00	N	5	-90
60	20240115	3290	3450	3450	3100	9660	30410085	00	0.00	N	5	-55
61	20240108	3345	3350	3450	3035	3858	12202475	00	0.00	N	5	-5
62	20240102	3350	2900	3575	2670	1656	5288945	00	0.00	N	2	240
63	20231226	3110	3110	3110	3110	629	1956190	00	0.00	N	3	0
64	20231218	3110	3500	3500	3000	1766	5443515	00	0.00	N	5	-190
65	20231211	3300	3000	3440	3000	2021	6370955	00	0.00	N	2	300
66	20231204	3000	3500	3500	3000	7563	23561060	00	0.00	N	5	-200
67	20231127	3200	2800	3895	2800	2077	6512690	00	0.00	N	2	75
68	20231120	3125	3000	3130	2900	5611	16829225	00	0.00	N	2	175
69	20231113	2950	3200	4000	2950	11358	35413985	00	0.00	N	5	-545
70	20231106	3495	3180	3540	2755	5768	18126355	00	0.00	N	2	685
71	20231030	2810	2900	3500	2600	13585	38555180	00	0.00	N	5	-90
72	20231023	2900	3000	3835	2810	36404	111295475	00	0.00	N	5	-415
73	20231016	3315	5710	5710	2990	6758	26389880	00	0.00	N	5	-3395
74	20231013	6710	7890	7890	6710	615	4493410	00	0.00	N	2	6710