KissMeData/455910/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2085	2035	2085	2035	117807	242228780	00	0.00	N	2	45
3	20241111	2040	2090	2125	2030	90457	185097280	00	0.00	N	5	-80
4	20241104	2120	2115	2130	2085	13862	29202005	00	0.00	N	5	-5
5	20241028	2125	2130	2145	2115	13906	29588055	00	0.00	N	5	-5
6	20241021	2130	2135	2145	2110	8044	17075285	00	0.00	N	5	-10
7	20241014	2140	2120	2155	2090	7527	15964695	00	0.00	N	2	10
8	20241007	2130	2155	2155	2090	27131	57343425	00	0.00	N	5	-5
9	20240930	2135	2105	2150	2095	22747	47872230	00	0.00	N	2	30
10	20240923	2105	2100	2110	2085	24973	52433110	00	0.00	N	2	5
11	20240919	2100	2105	2115	2085	7667	16066105	00	0.00	N	5	-5
12	20240909	2105	2115	2120	2080	69117	144635720	00	0.00	N	5	-10
13	20240902	2115	2105	2120	2090	32500	68482205	00	0.00	N	5	-5
14	20240826	2120	2110	2135	2095	96238	203073110	00	0.00	N	3	0
15	20240819	2120	2190	2190	2115	12608	26957610	00	0.00	N	5	-40
16	20240812	2160	2170	2195	2145	6707	14542250	00	0.00	N	5	-5
17	20240805	2165	2145	2165	2080	35098	75211385	00	0.00	N	2	15
18	20240729	2150	2175	2180	2115	144067	309230305	00	0.00	N	5	-25
19	20240722	2175	2190	2195	2155	33471	72633690	00	0.00	N	2	5
20	20240715	2170	2180	2205	2140	67992	147116345	00	0.00	N	5	-10
21	20240708	2180	2185	2205	2170	40605	88808170	00	0.00	N	5	-5
22	20240701	2185	2175	2210	2150	44003	95536205	00	0.00	N	5	-10
23	20240624	2195	2165	2195	2150	55643	120413305	00	0.00	N	2	25
24	20240617	2170	2170	2180	2150	32269	70087935	00	0.00	N	3	0
25	20240610	2170	2175	2195	2165	22853	49651880	00	0.00	N	5	-40
26	20240603	2210	2180	2210	2155	25047	54308480	00	0.00	N	2	30
27	20240527	2180	2205	2220	2050	37781	81492720	00	0.00	N	5	-25
28	20240520	2205	2180	2215	2175	12968	28420305	00	0.00	N	3	0
29	20240513	2205	2200	2205	2150	22838	49767585	00	0.00	N	2	5
30	20240507	2200	2200	2215	2185	15796	34792605	00	0.00	N	5	-5
31	20240429	2205	2200	2250	2195	29080	64741660	00	0.00	N	5	-20
32	20240422	2225	2215	2230	2185	53667	117912240	00	0.00	N	2	5
33	20240415	2220	2215	2240	2200	10489	23240915	00	0.00	N	2	5
34	20240408	2215	2220	2235	2170	32042	70504595	00	0.00	N	5	-5
35	20240401	2220	2230	2295	2220	15730	35522510	00	0.00	N	5	-65
36	20240325	2285	2195	2295	2175	114480	255932680	00	0.00	N	2	90
37	20240318	2195	2265	2275	2195	35750	79968410	00	0.00	N	5	-70
38	20240311	2265	2280	2285	2235	21365	48478595	00	0.00	N	5	-15
39	20240304	2280	2240	2290	2200	122632	274391650	00	0.00	N	3	0
40	20240226	2280	2190	2280	2190	98743	219306845	00	0.00	N	2	50
41	20240219	2230	2200	2255	2170	157154	347120510	00	0.00	N	2	55
42	20240213	2175	2170	2195	2150	58981	127814780	00	0.00	N	5	-5
43	20240205	2180	2190	2205	2170	22180	48501785	00	0.00	N	5	-10
44	20240129	2190	2235	2250	2170	89980	199196650	00	0.00	N	5	-40
45	20240122	2230	2180	2250	2180	111936	248303300	00	0.00	N	2	40
46	20240115	2190	2235	2235	2125	98966	218063175	00	0.00	N	5	-45
47	20240108	2235	2095	2250	2095	210025	458654845	00	0.00	N	2	140
48	20240102	2095	2100	2100	2080	14535	30369940	00	0.00	N	5	-5
49	20231226	2100	2090	2105	2070	40382	84554040	00	0.00	N	2	10
50	20231218	2090	2045	2100	2040	82366	171094970	00	0.00	N	2	20
51	20231211	2070	2055	2075	2040	35197	72396595	00	0.00	N	2	15
52	20231204	2055	2045	2070	2025	42306	86292035	00	0.00	N	3	0
53	20231127	2055	2025	2070	2020	49046	100308330	00	0.00	N	2	25
54	20231120	2030	2035	2035	1951	73941	148731543	00	0.00	N	5	-5
55	20231113	2035	2025	2050	2015	128852	261174905	00	0.00	N	2	10
56	20231106	2025	2035	2035	2005	67374	136139060	00	0.00	N	5	-10
57	20231030	2035	2020	2045	2015	58546	118559595	00	0.00	N	2	10
58	20231023	2025	2020	2030	2010	82846	167003170	00	0.00	N	5	-10
59	20231016	2035	2035	2055	2020	114770	234119805	00	0.00	N	5	-10
60	20231010	2045	2020	2055	2015	94450	191749835	00	0.00	N	2	20
61	20231004	2025	2035	2045	2015	147867	299350680	00	0.00	N	5	-20
62	20230925	2045	2040	2055	2030	62241	126813910	00	0.00	N	3	0
63	20230918	2045	2070	2075	2030	113825	233705965	00	0.00	N	5	-25
64	20230911	2070	2085	2095	2065	136604	283464965	00	0.00	N	5	-15
65	20230904	2085	2055	2100	2035	192815	397882455	00	0.00	N	2	25
66	20230828	2060	2040	2070	2030	192527	393671600	00	0.00	N	2	30
67	20230821	2030	2025	2040	2020	300913	609508915	00	0.00	N	3	0
68	20230814	2030	2060	2075	2030	471388	964729595	00	0.00	N	5	-35
69	20230807	2065	2095	2115	2065	654608	1365300320	00	0.00	N	5	-50
70	20230731	2115	2120	2150	2070	1135823	2386029355	00	0.00	N	5	-5
71	20230724	2120	3650	3820	2080	20752008	56340497420	00	0.00	N	5	-1740
72	20230721	3860	3385	7150	3010	100154716	512206106270	00	0.00	N	2	3860