KissMeData/321370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	1285	1307	1700	1257	16514527	25030655027	00	0.00	N	5	-21
3	20250310	1306	1393	1421	1269	812141	1083877933	00	0.00	N	5	-90
4	20250304	1396	1432	1492	1337	1261671	1775220169	00	0.00	N	5	-22
5	20250224	1418	1496	1535	1379	2137009	3111676359	00	0.00	N	5	-82
6	20250217	1500	1282	1531	1265	6709344	9603390191	00	0.00	N	2	218
7	20250210	1282	1284	1330	1200	1482707	1905270197	00	0.00	N	2	3
8	20250203	1279	1244	1319	1191	1732368	2151784900	00	0.00	N	2	23
9	20250131	1256	1289	1289	1243	396179	497850646	00	0.00	N	5	-33
10	20250120	1289	1303	1329	1269	2116349	2745658162	00	0.00	N	5	-14
11	20250113	1303	1305	1388	1249	3566419	4638987263	00	0.00	N	5	-2
12	20250106	1305	1689	1740	1266	9832806	13109134153	00	0.00	N	5	-384
13	20241230	1689	1520	1740	1520	452717	746155853	00	0.00	N	2	139
14	20241223	1550	1644	1690	1541	670295	1078395702	00	0.00	N	5	-62
15	20241216	1612	1729	1979	1481	8632366	15413759276	00	0.00	N	5	-60
16	20241209	1672	1602	1729	1453	1900504	3098079377	00	0.00	N	5	-49
17	20241202	1721	1499	2240	1420	20017011	38100242610	00	0.00	N	2	226
18	20241125	1495	1597	1864	1490	1375204	2275859551	00	0.00	N	5	-100
19	20241118	1595	1700	1820	1580	360067	600598009	00	0.00	N	5	-120
20	20241111	1715	1891	2215	1606	1682598	3254458181	00	0.00	N	5	-177
21	20241104	1892	1991	2100	1839	1463152	2808571229	00	0.00	N	5	-34
22	20241028	1926	1817	1983	1817	553697	1050858330	00	0.00	N	2	105
23	20241021	1821	2017	2022	1769	544293	1034960975	00	0.00	N	5	-188
24	20241014	2009	1939	2126	1926	1236357	2485247690	00	0.00	N	2	40
25	20241007	1969	2122	2126	1961	633302	1283121875	00	0.00	N	5	-96
26	20240930	2065	2070	2327	2013	2344455	5083113515	00	0.00	N	5	-658
27	20240923	2723	2575	2736	2545	708285	1862544300	00	0.00	N	2	117
28	20240919	2606	2654	2950	2580	1776368	4954538425	00	0.00	N	5	-48
29	20240909	2654	2440	2771	2401	519420	1357085835	00	0.00	N	2	201
30	20240902	2453	2715	2736	2449	325305	834122635	00	0.00	N	5	-262
31	20240826	2715	2667	2876	2597	573517	1563245375	00	0.00	N	2	61
32	20240819	2654	2715	2850	2619	873057	2386084310	00	0.00	N	5	-61
33	20240812	2715	2497	3312	2453	6519726	19093453370	00	0.00	N	2	223
34	20240805	2492	2370	2854	2004	7408757	19776794510	00	0.00	N	2	21
35	20240729	2471	2658	2723	2458	480715	1236916110	00	0.00	N	5	-204
36	20240722	2675	3172	3172	2619	800343	2284306385	00	0.00	N	5	-510
37	20240715	3185	2937	3286	2845	1217034	3767101170	00	0.00	N	2	274
38	20240708	2911	2710	2937	2706	330921	952008885	00	0.00	N	2	192
39	20240701	2719	2867	2989	2706	639014	1799839300	00	0.00	N	5	-96
40	20240624	2815	3072	3098	2771	689448	1987364665	00	0.00	N	5	-257
41	20240617	3072	3207	3246	3072	495111	1557236135	00	0.00	N	5	-135
42	20240610	3207	3294	3294	3181	513595	1661728250	00	0.00	N	5	-74
43	20240603	3281	3259	3299	3198	418654	1355897340	00	0.00	N	2	22
44	20240527	3259	3273	3582	3168	2192441	7389749085	00	0.00	N	5	-18
45	20240520	3277	3416	3508	3229	985407	3292343675	00	0.00	N	5	-118
46	20240513	3395	3464	3517	3382	545160	1871072955	00	0.00	N	5	-91
47	20240507	3486	3556	3569	3469	551739	1938035635	00	0.00	N	3	0
48	20240429	3486	3486	3639	3408	862528	3045314090	00	0.00	N	2	17
49	20240422	3469	3469	3565	3425	739200	2579483010	00	0.00	N	2	5
50	20240415	3464	3438	3913	3399	1982840	7230613045	00	0.00	N	5	-66
51	20240408	3530	3730	3778	3512	770378	2774275025	00	0.00	N	5	-200
52	20240401	3730	3857	4066	3713	1798969	7042822940	00	0.00	N	5	-109
53	20240325	3839	4258	4279	3796	2065010	8312220115	00	0.00	N	5	-405
54	20240318	4244	3852	4619	3835	16673574	71518947590	00	0.00	N	2	671
55	20240311	3573	3626	3800	3469	1320785	4764371255	00	0.00	N	5	-87
56	20240304	3660	3591	3704	3395	2100186	7383875275	00	0.00	N	2	56
57	20240226	3604	4170	4201	3578	2059138	7965779735	00	0.00	N	5	-536
58	20240219	4140	4218	4401	4018	1923739	8050848660	00	0.00	N	5	-96
59	20240213	4236	4218	4576	4157	1845014	8020995760	00	0.00	N	2	44
60	20240205	4192	4550	4550	4057	1928982	8211311670	00	0.00	N	5	-358
61	20240129	4550	5073	5099	4166	6368215	29466729970	00	0.00	N	5	-418
62	20240122	4968	4715	5578	4523	21708698	112361717780	00	0.00	N	2	375
63	20240115	4593	4794	5168	4419	15370040	74461060580	00	0.00	N	5	-148
64	20240108	4741	3939	5168	3800	30766711	144507438055	00	0.00	N	2	802
65	20240102	3939	3700	4249	3639	6487059	25420562185	00	0.00	N	2	418
66	20231226	3521	3556	3639	3443	1371719	4835060360	00	0.00	N	5	-39
67	20231218	3560	3504	4000	3451	9018375	33596394620	00	0.00	N	2	157
68	20231211	3403	3347	3704	3347	4649790	16347962710	00	0.00	N	2	65
69	20231204	3338	3613	3613	3185	1600604	5408996860	00	0.00	N	5	-275
70	20231127	3613	3508	3660	3373	2547494	9041881755	00	0.00	N	2	162
71	20231120	3451	3477	3578	3225	1658738	5641672625	00	0.00	N	2	4
72	20231113	3447	3347	3652	3151	4999567	16952695680	00	0.00	N	2	135
73	20231106	3312	3626	3669	3198	1844775	6283683370	00	0.00	N	5	-261
74	20231030	3573	3233	3761	3168	2266242	7907703885	00	0.00	N	2	344
75	20231023	3229	3368	3525	3151	2450746	8077200930	00	0.00	N	5	-139
76	20231016	3368	4074	4249	3312	4255431	15864967450	00	0.00	N	5	-776
77	20231010	4144	4611	4846	4048	8614820	38666491330	00	0.00	N	5	-231
78	20231004	4375	4428	4506	3948	3434956	14424049825	00	0.00	N	5	-61
79	20230925	4436	4767	4994	4279	4865753	22280045380	00	0.00	N	5	-445
80	20230918	4881	4637	6319	4393	67595209	376056092130	00	0.00	N	2	236
81	20230911	4645	4358	5229	4236	48137416	229258110675	00	0.00	N	2	348
82	20230904	4297	4079	4401	3865	28069077	117513538170	00	0.00	N	2	205
83	20230828	4092	3573	4767	3517	49496974	215971276705	00	0.00	N	2	549
84	20230821	3543	3329	3704	3207	2907614	9827028909	00	0.00	N	2	127
85	20230814	3416	3669	3813	3316	2282687	8176229220	00	0.00	N	5	-327
86	20230807	3743	3595	3852	3469	5629483	20658717440	00	0.00	N	2	178
87	20230731	3565	3922	4436	3377	11276828	44586707370	00	0.00	N	5	-270
88	20230724	3835	5012	5046	3774	11692178	48681964710	00	0.00	N	5	-1220
89	20230719	5055	11070	11331	4767	63993181	499112727160	00	0.00	N	3	0