KissMeData/452260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	1168	1270	1271	1120	2453610	2900628069	00	0.00	N	5	-106
3	20241104	1274	1253	1295	1246	1598893	2028946315	00	0.00	N	2	23
4	20241028	1251	1281	1330	1250	1184798	1519442384	00	0.00	N	5	-30
5	20241021	1281	1367	1380	1281	1704888	2256521007	00	0.00	N	5	-95
6	20241014	1376	1414	1435	1374	2065468	2898644695	00	0.00	N	5	-38
7	20241007	1414	1396	1590	1363	11688732	16797352893	00	0.00	N	2	47
8	20240930	1367	1391	1398	1360	1060022	1459053348	00	0.00	N	5	-31
9	20240923	1398	1412	1428	1389	2470246	3467211093	00	0.00	N	5	-16
10	20240919	1414	1482	1485	1394	1396919	1987647629	00	0.00	N	5	-66
11	20240909	1480	1535	1570	1405	13022149	19780208344	00	0.00	N	5	-59
12	20240902	1539	1512	1544	1496	14722219	22308532911	00	0.00	N	2	29
13	20240826	1510	1521	1538	1490	18902491	28532119739	00	0.00	N	5	-1
14	20240819	1511	1280	1579	1248	38198364	56866641443	00	0.00	N	2	235
15	20240812	1276	1130	1292	1130	6936529	8616975863	00	0.00	N	2	139
16	20240805	1137	1170	1193	1010	4240028	4704963209	00	0.00	N	5	-55
17	20240729	1192	1153	1242	1153	3785357	4516656774	00	0.00	N	2	39
18	20240722	1153	1168	1185	1141	2616361	3028992768	00	0.00	N	5	-15
19	20240715	1168	1199	1218	1154	3146773	3712593786	00	0.00	N	5	-27
20	20240708	1195	1198	1221	1194	1527309	1838321414	00	0.00	N	3	0
21	20240701	1195	1215	1233	1191	2725919	3288559739	00	0.00	N	5	-32
22	20240624	1227	1254	1254	1211	2276296	2796729780	00	0.00	N	5	-27
23	20240617	1254	1255	1277	1211	4053009	5023375954	00	0.00	N	5	-2
24	20240610	1256	1270	1297	1253	2614215	3321419111	00	0.00	N	5	-18
25	20240603	1274	1321	1338	1271	3252579	4216047514	00	0.00	N	5	-46
26	20240527	1320	1333	1376	1302	3021106	4023886404	00	0.00	N	5	-11
27	20240520	1331	1388	1403	1312	4118219	5569914122	00	0.00	N	5	-61
28	20240513	1392	1402	1458	1378	3800181	5314265957	00	0.00	N	5	-10
29	20240507	1402	1429	1453	1400	4320239	6157457560	00	0.00	N	5	-21
30	20240429	1423	1369	1448	1362	4824639	6809568792	00	0.00	N	2	72
31	20240422	1351	1336	1410	1326	5174120	7079774260	00	0.00	N	2	16
32	20240415	1335	1307	1424	1293	8022865	10949424565	00	0.00	N	2	16
33	20240408	1319	1408	1412	1319	4432010	6071439361	00	0.00	N	5	-64
34	20240401	1383	1425	1607	1380	21561405	31825127633	00	0.00	N	5	-42
35	20240325	1425	1487	1522	1350	9178518	13452662534	00	0.00	N	5	-61
36	20240318	1486	1455	1549	1434	14413750	21659538228	00	0.00	N	2	41
37	20240311	1445	1410	1493	1385	10032522	14399946717	00	0.00	N	2	30
38	20240304	1415	1450	1570	1412	19146666	28796159996	00	0.00	N	5	-37
39	20240226	1452	1497	1595	1444	39772524	60670347716	00	0.00	N	5	-84
40	20240219	1536	1335	1845	1323	390848106	650391056604	00	0.00	N	2	214
41	20240213	1322	1300	1440	1300	20225953	27886474287	00	0.00	N	2	23
42	20240205	1299	1399	1411	1291	12381452	16578427599	00	0.00	N	5	-85
43	20240129	1384	1178	1469	1168	165966233	229471475637	00	0.00	N	2	207
44	20240122	1177	1222	1268	1155	8149156	9854567501	00	0.00	N	5	-45
45	20240115	1222	1372	1374	1193	14965407	19052422761	00	0.00	N	5	-155
46	20240108	1377	1460	1518	1330	48920389	70033421023	00	0.00	N	5	-89
47	20240102	1466	1490	1650	1369	291466505	440685912424	00	0.00	N	2	108
48	20231226	1358	1047	1358	1035	111854948	141617576269	00	0.00	N	2	313
49	20231218	1045	1043	1063	1024	3508277	3662796639	00	0.00	N	2	2
50	20231211	1043	1014	1050	1011	3310040	3422647357	00	0.00	N	2	28
51	20231204	1015	1031	1041	1004	3876541	3948098415	00	0.00	N	5	-13
52	20231127	1028	1111	1111	1028	5930477	6237658833	00	0.00	N	5	-74
53	20231120	1102	1088	1126	1081	2889649	3185067636	00	0.00	N	2	11
54	20231113	1091	1093	1220	1068	7845344	8918049880	00	0.00	N	5	-2
55	20231106	1093	1098	1132	1080	3926413	4319686406	00	0.00	N	2	13
56	20231030	1080	1013	1095	1002	3410273	3540835199	00	0.00	N	2	57
57	20231023	1023	1000	1089	993	3805662	3920162635	00	0.00	N	2	18
58	20231016	1005	1072	1092	1001	4434897	4633486542	00	0.00	N	5	-68
59	20231010	1073	1082	1099	1050	2402866	2576379754	00	0.00	N	5	-3
60	20231004	1076	1137	1149	1070	2767350	3041163171	00	0.00	N	5	-60
61	20230925	1136	1153	1170	1108	2341932	2669975559	00	0.00	N	5	-37
62	20230918	1173	1218	1244	1170	4003104	4833079777	00	0.00	N	5	-40
63	20230911	1213	1288	1313	1213	6114019	7665934915	00	0.00	N	5	-84
64	20230904	1297	1319	1373	1280	6095077	8072697584	00	0.00	N	5	-22
65	20230828	1319	1313	1411	1309	14125584	19063201117	00	0.00	N	2	28
66	20230821	1291	1336	1360	1275	8592872	11300739592	00	0.00	N	5	-78
67	20230814	1369	1362	1655	1340	77939443	119639177851	00	0.00	N	2	1
68	20230807	1368	1279	1405	1235	19805686	26678225837	00	0.00	N	2	89
69	20230731	1279	1271	1335	1258	6740696	8736078275	00	0.00	N	2	17
70	20230724	1262	1333	1335	1182	11447986	14452798357	00	0.00	N	5	-73
71	20230717	1335	1412	1417	1334	4328692	5938886045	00	0.00	N	5	-86
72	20230710	1421	1384	1439	1379	6757151	9496860962	00	0.00	N	2	32
73	20230703	1389	1523	1530	1366	7236848	10488786193	00	0.00	N	5	-128
74	20230626	1517	1605	1616	1502	8464002	13102085401	00	0.00	N	5	-88
75	20230619	1605	1640	1654	1599	8226635	13359213612	00	0.00	N	5	-35
76	20230612	1640	1652	1674	1633	13013616	21489827721	00	0.00	N	5	-14
77	20230605	1654	1657	1670	1640	4597383	7590454972	00	0.00	N	2	1
78	20230530	1653	1632	1720	1626	8663784	14374071621	00	0.00	N	2	23
79	20230522	1630	1675	1703	1630	8507571	14131517555	00	0.00	N	5	-52
80	20230515	1682	1648	1713	1628	15110116	25184373233	00	0.00	N	2	37
81	20230508	1645	1661	1844	1627	33002123	56349686555	00	0.00	N	5	-15
82	20230502	1660	1725	1741	1655	5777250	9802837034	00	0.00	N	5	-64
83	20230424	1724	1774	2030	1716	37595675	71058693681	00	0.00	N	5	-50
84	20230417	1774	2035	2040	1774	23575938	44976335482	00	0.00	N	5	-261
85	20230410	2035	2045	2190	1980	41380984	85618932756	00	0.00	N	5	-10
86	20230403	2045	2270	2520	1999	186281309	430283107925	00	0.00	N	5	-85
87	20230331	2130	2080	2650	1633	135428807	306405848952	00	0.00	N	2	2130