KissMeData/430690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	4940	5200	5480	4875	535086	2751853100	00	0.00	N	5	-290
3	20250217	5230	5500	5920	5150	1237014	6893584150	00	0.00	N	5	-240
4	20250210	5470	6050	6290	5360	1252887	7315645060	00	0.00	N	5	-580
5	20250203	6050	5820	6840	5490	15076055	95461804220	00	0.00	N	2	230
6	20250131	5820	5580	6120	5440	3348575	19738785360	00	0.00	N	2	390
7	20250120	5430	5940	6820	5310	12268406	77579244280	00	0.00	N	5	-470
8	20250113	5900	5220	6570	5010	19541303	116572227740	00	0.00	N	2	630
9	20250106	5270	4030	6100	3985	16445369	88928552300	00	0.00	N	2	1350
10	20241230	3920	3615	3990	3615	161730	625406000	00	0.00	N	2	220
11	20241223	3700	3780	4035	3550	165430	629934350	00	0.00	N	5	-80
12	20241216	3780	4070	4180	3750	298859	1194817815	00	0.00	N	5	-305
13	20241209	4085	3690	4085	3290	761195	2803664170	00	0.00	N	2	285
14	20241202	3800	4690	4850	3675	553533	2340864235	00	0.00	N	5	-735
15	20241125	4535	4245	4880	4245	738449	3404230340	00	0.00	N	2	295
16	20241118	4240	4125	4480	4125	409714	1763871990	00	0.00	N	2	40
17	20241111	4200	5300	5380	4090	1035686	4937080175	00	0.00	N	5	-1100
18	20241104	5300	4390	5760	4390	4644074	24150197730	00	0.00	N	2	900
19	20241028	4400	4600	4845	4300	490484	2283437650	00	0.00	N	5	-205
20	20241021	4605	5140	5170	4605	1016200	4935320420	00	0.00	N	5	-595
21	20241014	5200	5620	5680	5070	634419	3422430930	00	0.00	N	5	-460
22	20241007	5660	6010	6190	5580	613241	3643991200	00	0.00	N	5	-380
23	20240930	6040	6500	6530	5880	715576	4416032740	00	0.00	N	5	-580
24	20240923	6620	7380	7960	6520	8114434	60419976040	00	0.00	N	5	-750
25	20240919	7370	6380	7880	6070	9744838	72229980310	00	0.00	N	2	940
26	20240909	6430	6280	7930	6160	8600831	61816326660	00	0.00	N	5	-110
27	20240902	6540	7380	8600	6430	26184479	205699416790	00	0.00	N	5	-670
28	20240826	7210	5680	8610	5440	31662774	233025183760	00	0.00	N	2	1440
29	20240819	5770	4455	6710	4455	20955816	124420752645	00	0.00	N	2	1275
30	20240812	4495	4375	4630	4375	207306	934640185	00	0.00	N	2	85
31	20240805	4410	4640	4885	3800	538326	2318957775	00	0.00	N	5	-475
32	20240729	4885	5030	5260	4860	385504	1939138885	00	0.00	N	5	-195
33	20240722	5080	6250	6260	4995	1172122	6590697450	00	0.00	N	5	-720
34	20240715	5800	6220	6340	5500	454977	2715430620	00	0.00	N	5	-420
35	20240708	6220	6460	7150	6220	1469502	9458738840	00	0.00	N	5	-240
36	20240701	6460	6400	6600	6150	319904	2039116400	00	0.00	N	2	110
37	20240624	6350	6580	6690	6300	305350	1971145150	00	0.00	N	5	-270
38	20240617	6620	7420	7610	6620	659016	4703023690	00	0.00	N	5	-770
39	20240610	7390	7030	7900	6900	1617111	11975907120	00	0.00	N	2	430
40	20240603	6960	7650	7900	6940	797128	5843725750	00	0.00	N	5	-640
41	20240527	7600	8450	8490	7520	2275942	17932208690	00	0.00	N	5	-850
42	20240520	8450	10000	10450	8410	3133565	29799144690	00	0.00	N	5	-1560
43	20240513	10010	10390	11420	10010	1613853	17589770980	00	0.00	N	5	-340
44	20240507	10350	11840	12440	10330	2846714	32992286070	00	0.00	N	5	-1590
45	20240429	11940	9700	13870	9700	16032221	196777330830	00	0.00	N	2	3050
46	20240422	8890	8905	9760	8754	7963893	73670915700	00	0.00	N	2	56
47	20240415	8834	6688	9795	6463	18309105	160101866530	00	0.00	N	2	2136
48	20240408	6698	7068	7454	6493	2908619	20157360910	00	0.00	N	5	-426
49	20240401	7124	7058	9945	7058	19664083	175083042990	00	0.00	N	2	106
50	20240325	7018	7124	8104	7013	1224488	9274979740	00	0.00	N	5	-101
51	20240318	7119	7429	7504	6953	330999	2363574600	00	0.00	N	5	-195
52	20240311	7314	7524	7679	7304	269764	2005044710	00	0.00	N	5	-210
53	20240304	7524	7639	7974	7514	285891	2195641990	00	0.00	N	5	-50
54	20240226	7574	8054	8074	7534	223164	1729889330	00	0.00	N	5	-450
55	20240219	8024	8179	8554	7994	438388	3588761900	00	0.00	N	5	-105
56	20240213	8129	8159	8229	7989	250489	2027532020	00	0.00	N	2	35
57	20240205	8094	8249	8249	7784	195595	1574599960	00	0.00	N	5	-20
58	20240129	8114	8714	9080	7614	915469	7779506470	00	0.00	N	5	-310
59	20240122	8424	8539	9435	8354	1460765	12952883500	00	0.00	N	5	-80
60	20240115	8504	9180	9655	8379	1193804	10721511980	00	0.00	N	5	-501
61	20240108	9005	8619	9730	8544	2718356	24841244950	00	0.00	N	2	531
62	20240102	8474	9330	9455	8334	1519833	13289323060	00	0.00	N	5	-1096
63	20231226	9570	10455	10630	9555	948540	9592216620	00	0.00	N	5	-585
64	20231218	10155	9900	11156	9900	2035816	21242995430	00	0.00	N	2	255
65	20231211	9900	10906	11081	9855	1693670	17605052020	00	0.00	N	5	-806
66	20231204	10706	11181	11631	9690	2103183	22258059980	00	0.00	N	5	-425
67	20231127	11131	11756	12757	10430	10187020	119218807750	00	0.00	N	5	-250
68	20231120	11381	8214	12406	8194	24229767	268774545910	00	0.00	N	2	3167
69	20231113	8214	8239	9620	7514	5652633	50093410340	00	0.00	N	2	160
70	20231106	8054	9505	9905	8044	1468225	13397799200	00	0.00	N	5	-1646
71	20231030	9700	11156	11606	9305	5574027	57993149940	00	0.00	N	5	-1356
72	20231023	11056	9415	13732	8194	20201818	231303636150	00	0.00	N	2	1756
73	20231016	9300	11056	13632	9300	16567800	201521032820	00	0.00	N	5	-2306
74	20231010	11606	14358	16034	11306	17332411	250014304500	00	0.00	N	5	-1701
75	20231004	13307	18685	21011	9270	53182556	753651539200	00	0.00	N	3	0