KissMeData/418620/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	4200	3995	4460	3995	206417	866394345	00	0.00	N	2	205
3	20250210	3995	4135	4135	3800	230910	915285175	00	0.00	N	5	-185
4	20250203	4180	4167	4395	3836	320431	1314504030	00	0.00	N	2	13
5	20250131	4167	4171	4277	4084	38060	158130770	00	0.00	N	5	-4
6	20250120	4171	3735	4231	3638	700557	2772925760	00	0.00	N	2	492
7	20250113	3679	5252	5390	3675	1624261	7242026710	00	0.00	N	5	-1573
8	20250106	5252	5188	6044	5087	2419154	13436100320	00	0.00	N	2	202
9	20241230	5050	4737	5197	4673	176981	884136070	00	0.00	N	2	313
10	20241223	4737	5308	6320	4710	1394619	7772465500	00	0.00	N	5	-644
11	20241216	5381	5832	6246	5280	1190607	6533049700	00	0.00	N	5	-1923
12	20241209	7304	7019	7994	6761	188166	1380894240	00	0.00	N	5	-101
13	20241202	7405	8803	8803	6872	252579	1956857330	00	0.00	N	5	-994
14	20241125	8399	9107	10377	8399	1096811	10341344280	00	0.00	N	5	-708
15	20241118	9107	8445	10018	8445	1143807	11141665800	00	0.00	N	2	377
16	20241111	8730	10147	10229	8022	177053	1611302390	00	0.00	N	5	-1417
17	20241104	10147	11085	11729	9871	263978	2842449750	00	0.00	N	5	-929
18	20241028	11076	12557	13339	10938	165087	2010672700	00	0.00	N	5	-1591
19	20241021	12667	13799	14608	12566	118242	1606803580	00	0.00	N	5	-1132
20	20241014	13799	13100	15032	11793	613157	8445052900	00	0.00	N	2	699
21	20241007	13100	12860	13780	12419	161361	2165361970	00	0.00	N	2	626
22	20240930	12474	13284	13468	12262	69744	897004360	00	0.00	N	5	-552
23	20240923	13026	10248	13523	9926	450309	5292370500	00	0.00	N	2	2971
24	20240919	10055	10147	11407	9549	149363	1525152270	00	0.00	N	5	-92
25	20240909	10147	10064	10873	10064	94475	977224510	00	0.00	N	5	-487
26	20240902	10634	12060	12299	10413	116050	1312721790	00	0.00	N	5	-1426
27	20240826	12060	13008	13109	11665	141760	1763962940	00	0.00	N	5	-984
28	20240819	13044	13394	15050	12713	368717	5083571820	00	0.00	N	5	-350
29	20240812	13394	13247	13642	12704	76889	1003427010	00	0.00	N	2	147
30	20240805	13247	13615	14608	11048	233957	2979732520	00	0.00	N	5	-405
31	20240729	13652	14912	15823	13624	208210	3040673460	00	0.00	N	5	-1260
32	20240722	14912	15262	15795	14737	193004	2937479730	00	0.00	N	5	-350
33	20240715	15262	16789	18058	15078	609365	10162304450	00	0.00	N	5	-1619
34	20240708	16881	16954	19319	15915	1774154	31025599340	00	0.00	N	5	-55
35	20240701	16936	16945	17561	15998	339363	5738761140	00	0.00	N	5	-147
36	20240624	17083	16384	17847	15390	531840	8875327490	00	0.00	N	2	699
37	20240617	16384	13477	16862	13412	993360	15498508760	00	0.00	N	2	2916
38	20240610	13468	13495	15013	13054	562368	7777629710	00	0.00	N	5	-27
39	20240603	13495	13440	14691	12952	455165	6257999500	00	0.00	N	2	55
40	20240527	13440	14084	15409	13440	515569	7302028930	00	0.00	N	5	-515
41	20240520	13955	14443	15004	13808	437351	6266441730	00	0.00	N	5	-423
42	20240513	14378	15630	15648	14351	363496	5409413680	00	0.00	N	5	-966
43	20240507	15344	15179	15942	15004	399545	6190444790	00	0.00	N	2	322
44	20240429	15022	14452	16835	14443	1064670	16944077370	00	0.00	N	2	533
45	20240422	14489	14314	16641	14250	1013004	15678733820	00	0.00	N	2	28
46	20240415	14461	16375	16669	14296	704495	10908016690	00	0.00	N	5	-2438
47	20240408	16899	16605	18721	16513	1059944	18611506290	00	0.00	N	2	671
48	20240401	16228	18537	19595	16108	1247435	22270435970	00	0.00	N	5	-2309
49	20240325	18537	19733	20193	18187	2686395	51193412850	00	0.00	N	5	-1196
50	20240318	19733	21204	25298	19411	18961589	433934398250	00	0.00	N	5	-1425
51	20240311	21158	19273	22262	18086	17058637	353002506180	00	0.00	N	2	1471
52	20240304	19687	16467	24654	16338	40282989	860246920020	00	0.00	N	2	2871
53	20240226	16816	22032	23090	16411	22719321	437355306950	00	0.00	N	5	-3974
54	20240223	20790	24056	36476	19227	38813855	1118492659000	00	0.00	N	3	0