KissMeData/271830/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	1531	1715	1745	1456	466327	752530795	00	0.00	N	5	-191
3	20241125	1722	1754	1840	1700	322762	565388319	00	0.00	N	5	-28
4	20241118	1750	1785	1887	1724	672487	1202215302	00	0.00	N	5	-35
5	20241111	1785	2105	2125	1765	699948	1353742058	00	0.00	N	5	-340
6	20241104	2125	2180	2280	2110	436264	950302145	00	0.00	N	5	-65
7	20241028	2190	2025	2275	2025	532435	1158961760	00	0.00	N	2	140
8	20241021	2050	2245	2310	2025	612210	1315677090	00	0.00	N	5	-170
9	20241014	2220	2290	2745	2135	7568858	19119513745	00	0.00	N	5	-90
10	20241007	2310	2530	2550	2290	319114	760526535	00	0.00	N	5	-180
11	20240930	2490	2405	2520	2360	306529	752141375	00	0.00	N	2	60
12	20240923	2430	2350	2500	2305	483062	1162774880	00	0.00	N	2	65
13	20240919	2365	2320	2380	2260	128353	298057205	00	0.00	N	2	45
14	20240909	2320	2260	2350	2190	437849	992330000	00	0.00	N	2	5
15	20240902	2315	2440	2465	2150	439718	1012211955	00	0.00	N	5	-85
16	20240826	2400	2315	2470	2275	467322	1102378865	00	0.00	N	2	100
17	20240819	2300	2320	2415	2225	717274	1661003080	00	0.00	N	5	-25
18	20240812	2325	2205	2390	2205	234084	536549230	00	0.00	N	2	110
19	20240805	2215	2400	2400	1860	1027831	2159200007	00	0.00	N	5	-200
20	20240729	2415	2525	2585	2385	1653586	3881590080	00	0.00	N	5	-110
21	20240722	2525	2700	2735	2480	696200	1794018000	00	0.00	N	5	-200
22	20240715	2725	2880	2930	2680	390312	1085728090	00	0.00	N	5	-155
23	20240708	2880	2845	2950	2795	512448	1471944110	00	0.00	N	2	35
24	20240701	2845	2865	2885	2760	396923	1116102505	00	0.00	N	5	-30
25	20240624	2875	2895	2990	2850	359363	1041392210	00	0.00	N	5	-20
26	20240617	2895	3015	3035	2860	579150	1694822740	00	0.00	N	5	-130
27	20240610	3025	3050	3135	2970	663296	2022347900	00	0.00	N	5	-30
28	20240603	3055	2990	3115	2990	493471	1504398310	00	0.00	N	2	75
29	20240527	2980	3010	3080	2945	782600	2345203615	00	0.00	N	5	-90
30	20240520	3070	3190	3225	3055	832525	2586576440	00	0.00	N	5	-120
31	20240513	3190	3320	3385	3150	613959	1993473820	00	0.00	N	5	-160
32	20240507	3350	3465	3490	3330	542670	1854640725	00	0.00	N	5	-80
33	20240429	3430	3375	3485	3325	534986	1825848300	00	0.00	N	2	50
34	20240422	3380	3230	3450	3195	933807	3117493320	00	0.00	N	2	165
35	20240415	3215	3390	3405	3100	1246610	4055297590	00	0.00	N	5	-255
36	20240408	3470	3775	3775	3410	1748754	6220013960	00	0.00	N	5	-255
37	20240401	3725	3510	3815	3345	4516911	16520025765	00	0.00	N	2	240
38	20240325	3485	3590	3590	3390	833638	2877268510	00	0.00	N	5	-35
39	20240318	3520	3365	3630	3365	1061597	3724329600	00	0.00	N	2	155
40	20240311	3365	3445	3560	3355	1209571	4164278780	00	0.00	N	5	-170
41	20240304	3535	3950	3950	3505	2805876	10411305085	00	0.00	N	5	-375
42	20240226	3910	3965	4190	3905	2725205	11051928360	00	0.00	N	5	-50
43	20240219	3960	4080	4140	3870	3515395	14032902715	00	0.00	N	5	-175
44	20240213	4135	4180	4440	4080	6275376	26614536215	00	0.00	N	2	5
45	20240205	4130	4845	5440	4130	54555569	265229450165	00	0.00	N	5	-535
46	20240129	4665	3845	4990	3680	46800998	217800600995	00	0.00	N	2	765
47	20240122	3900	3470	4060	3470	6128611	23408052230	00	0.00	N	2	410
48	20240115	3490	3530	3620	3315	940045	3226269170	00	0.00	N	5	-75
49	20240108	3565	3635	3865	3490	1461073	5424063195	00	0.00	N	5	-105
50	20240102	3670	3810	3875	3550	1343539	4957239370	00	0.00	N	5	-140
51	20231226	3810	4030	4125	3785	1380480	5454100650	00	0.00	N	5	-290
52	20231218	4100	3880	4270	3870	3029732	12291267230	00	0.00	N	2	185
53	20231211	3915	4150	4455	3765	5385867	22359064645	00	0.00	N	5	-175
54	20231204	4090	3830	4650	3500	28414538	120898433300	00	0.00	N	2	380
55	20231127	3710	3380	3815	3340	3125381	11136528995	00	0.00	N	2	330
56	20231120	3380	2915	3750	2915	10812304	37237010330	00	0.00	N	2	435
57	20231113	2945	2795	3435	2730	6885143	21871107045	00	0.00	N	2	145
58	20231106	2800	2895	3010	2775	334470	969368360	00	0.00	N	5	-105
59	20231030	2905	2765	2920	2650	447207	1235955345	00	0.00	N	2	90
60	20231023	2815	2935	3060	2715	714534	2057236120	00	0.00	N	5	-190
61	20231016	3005	3380	3380	2970	536230	1680792010	00	0.00	N	5	-390
62	20231010	3395	3500	3550	3325	323271	1111507265	00	0.00	N	5	-85
63	20231004	3480	3820	3820	3465	312731	1117761210	00	0.00	N	5	-320
64	20230925	3800	3995	4050	3655	422104	1604348900	00	0.00	N	5	-205
65	20230918	4005	4300	4310	3965	578126	2374243675	00	0.00	N	5	-250
66	20230911	4255	4230	4565	4165	793731	3440653695	00	0.00	N	5	-10
67	20230904	4265	4395	4865	4170	2811655	12764363685	00	0.00	N	5	-115
68	20230828	4380	4140	4570	4070	1047407	4547560680	00	0.00	N	2	265
69	20230821	4115	4380	4480	4050	555163	2345326865	00	0.00	N	5	-265
70	20230814	4380	4430	4585	3910	1147630	4887088820	00	0.00	N	5	-30
71	20230807	4410	4110	4550	3850	1482596	6282728845	00	0.00	N	2	280
72	20230731	4130	4320	4450	4035	516324	2184715840	00	0.00	N	5	-190
73	20230724	4320	4440	4495	3760	1891843	7894317435	00	0.00	N	5	-130
74	20230717	4450	5030	5190	4420	1826297	8725553890	00	0.00	N	5	-620
75	20230710	5070	5550	5770	4980	3055435	16366184260	00	0.00	N	5	-470
76	20230703	5540	5050	5610	4970	3031294	16228086900	00	0.00	N	2	490
77	20230626	5050	5090	5670	4990	4164712	22196942580	00	0.00	N	5	-30
78	20230619	5080	5230	5230	4660	2974297	14620387845	00	0.00	N	5	-120
79	20230612	5200	5480	5700	5200	3570558	19422652350	00	0.00	N	5	-260
80	20230605	5460	5770	6120	5260	6982597	39992498520	00	0.00	N	5	-300
81	20230530	5760	6250	6480	5670	5479758	33325583980	00	0.00	N	5	-390
82	20230523	6150	5950	6940	5600	33706141	210666483120	00	0.00	N	2	6150