KissMeData/451800/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	3585	3685	3685	3500	901876	3202202455	00	0.00	N	5	-60
3	20241104	3645	3800	3815	3610	970684	3613360345	00	0.00	N	5	-120
4	20241028	3765	3900	3985	3695	1664892	6337214240	00	0.00	N	5	-135
5	20241021	3900	4200	4280	3860	1363177	5497804010	00	0.00	N	5	-300
6	20241014	4200	4205	4275	4180	820907	3461641220	00	0.00	N	3	0
7	20241007	4200	4125	4260	4095	808440	3346976390	00	0.00	N	2	100
8	20240930	4100	4295	4385	4065	1265627	5275165530	00	0.00	N	5	-210
9	20240923	4310	4749	4783	4270	1489027	6642349980	00	0.00	N	5	-439
10	20240919	4749	4811	4821	4715	171049	813568505	00	0.00	N	5	-77
11	20240909	4826	4729	4826	4681	230382	1093541105	00	0.00	N	2	97
12	20240902	4729	4792	4836	4696	148531	705918285	00	0.00	N	5	-49
13	20240826	4778	4836	4855	4744	162198	778246190	00	0.00	N	5	-48
14	20240819	4826	4821	4855	4768	120193	579104990	00	0.00	N	2	5
15	20240812	4821	4773	4826	4729	108248	518011275	00	0.00	N	2	111
16	20240805	4710	4874	4874	4638	263950	1255947415	00	0.00	N	5	-135
17	20240729	4845	4922	4942	4845	134285	658257890	00	0.00	N	5	-58
18	20240722	4903	4922	4932	4845	144793	709101360	00	0.00	N	5	-10
19	20240715	4913	4792	4913	4720	238228	1150818445	00	0.00	N	2	121
20	20240708	4792	4787	4807	4700	201354	955363495	00	0.00	N	2	5
21	20240701	4787	4773	4807	4710	138723	660203980	00	0.00	N	2	19
22	20240624	4768	4667	4787	4643	160724	757588660	00	0.00	N	2	116
23	20240617	4652	4826	4855	4618	411641	1949262360	00	0.00	N	5	-164
24	20240610	4816	4855	4874	4802	248863	1202095865	00	0.00	N	5	-39
25	20240603	4855	4884	4894	4821	130404	631588050	00	0.00	N	5	-10
26	20240527	4865	4855	4913	4855	103631	504918300	00	0.00	N	5	-19
27	20240520	4884	4913	4932	4836	158423	774318860	00	0.00	N	5	-10
28	20240513	4894	4932	4951	4865	146921	719742340	00	0.00	N	5	-19
29	20240507	4913	4913	4990	4865	168549	828424050	00	0.00	N	2	19
30	20240429	4894	4922	4932	4845	101160	493912330	00	0.00	N	5	-106
31	20240422	5000	4855	5309	4855	205310	1028061240	00	0.00	N	2	39
32	20240415	4961	5058	5058	4884	139986	698058100	00	0.00	N	5	-58
33	20240408	5019	5077	5106	4980	87300	440328460	00	0.00	N	5	-58
34	20240401	5077	5116	5173	5009	212403	1083979590	00	0.00	N	5	-29
35	20240325	5106	5067	5299	4961	236004	1200704090	00	0.00	N	2	39
36	20240318	5067	4990	5067	4855	199764	993345740	00	0.00	N	2	77
37	20240311	4990	5067	5415	4884	254693	1266722980	00	0.00	N	2	68
38	20240304	4922	4855	4980	4821	249278	1215797405	00	0.00	N	2	96
39	20240226	4826	4836	4874	4821	85502	413931070	00	0.00	N	5	-10
40	20240219	4836	4836	4874	4826	49379	239137570	00	0.00	N	3	0
41	20240213	4836	4874	4894	4826	47610	231144750	00	0.00	N	5	-29
42	20240205	4865	4903	4922	4845	84001	410073260	00	0.00	N	5	-38
43	20240129	4903	4884	4903	4826	94460	459503950	00	0.00	N	2	19
44	20240122	4884	4865	4903	4826	51977	253017070	00	0.00	N	2	19
45	20240115	4865	4865	4884	4816	76370	369299460	00	0.00	N	2	20
46	20240108	4845	4913	4913	4821	71204	346087635	00	0.00	N	5	-58
47	20240102	4903	4884	4942	4836	76378	374508890	00	0.00	N	2	58
48	20231226	4845	4826	4894	4826	30388	147690740	00	0.00	N	5	-49
49	20231218	4894	4816	4913	4807	122553	591818960	00	0.00	N	2	78
50	20231211	4816	4855	4913	4792	140626	680160760	00	0.00	N	5	-39
51	20231204	4855	4845	4932	4821	105698	513048330	00	0.00	N	2	10
52	20231127	4845	4865	4903	4826	42495	206553790	00	0.00	N	5	-20
53	20231120	4865	4961	5019	4855	47528	234005390	00	0.00	N	5	-96
54	20231113	4961	4980	4980	4894	107785	531963560	00	0.00	N	2	19
55	20231106	4942	4932	4951	4884	66606	328137980	00	0.00	N	2	10
56	20231030	4932	4932	5000	4826	52663	258228250	00	0.00	N	5	-19
57	20231023	4951	4961	5009	4826	103325	508197850	00	0.00	N	5	-10
58	20231016	4961	5009	5019	4811	285406	1394397315	00	0.00	N	5	-48
59	20231010	5009	5048	5048	4932	33863	169102750	00	0.00	N	5	-39
60	20231004	5048	4971	5058	4811	423806	2063483575	00	0.00	N	2	77
61	20230925	4971	5029	5077	4826	345771	1701674200	00	0.00	N	5	-48
62	20230918	5019	4990	5048	4865	170699	846456730	00	0.00	N	2	106
63	20230911	4913	5058	5125	4913	271985	1357105060	00	0.00	N	5	-106
64	20230904	5019	5087	5116	4874	325192	1618049600	00	0.00	N	5	-48
65	20230828	5067	4855	5096	4826	71547	357744450	00	0.00	N	2	222
66	20230821	4845	4855	5058	4797	614508	2983140885	00	0.00	N	2	19
67	20230814	4826	5019	5067	4826	48116	235641700	00	0.00	N	5	-193
68	20230807	5019	5038	5135	4826	384877	1928826800	00	0.00	N	5	-87
69	20230731	5106	5077	5193	5029	128078	651757400	00	0.00	N	2	29
70	20230724	5077	5048	5164	4836	240085	1213858150	00	0.00	N	2	10
71	20230717	5067	5116	5135	4932	205776	1039494970	00	0.00	N	5	-49
72	20230710	5116	5154	5202	5019	158392	805609840	00	0.00	N	5	-38
73	20230703	5154	5096	5202	4971	234228	1202415890	00	0.00	N	2	58
74	20230626	5096	4990	5202	4951	180552	921111670	00	0.00	N	2	29
75	20230619	5067	4894	5067	4797	368573	1827768370	00	0.00	N	2	173
76	20230612	4894	4807	4971	4729	439926	2127678095	00	0.00	N	2	87
77	20230605	4807	4894	4922	4778	293798	1420014100	00	0.00	N	5	-67
78	20230530	4874	4884	4913	4768	349995	1686746930	00	0.00	N	3	0
79	20230522	4874	4845	4894	4768	381591	1842943580	00	0.00	N	3	0
80	20230515	4874	4778	4922	4729	443908	2139610050	00	0.00	N	2	101
81	20230508	4773	4657	4773	4647	491014	2305682425	00	0.00	N	2	126
82	20230502	4647	4961	4961	4609	2119589	9695865840	00	0.00	N	5	-314
83	20230424	4961	4932	5260	4836	1114286	5670103740	00	0.00	N	2	29
84	20230417	4932	4903	4990	4744	1042560	5115015450	00	0.00	N	2	29
85	20230410	4903	4783	4922	4681	935193	4512908235	00	0.00	N	2	120
86	20230403	4783	4503	4951	4503	1607896	7628625615	00	0.00	N	2	309
87	20230327	4474	4729	4729	4155	4583281	19891905900	00	0.00	N	3	0