KissMeData/457630/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2105	2145	2180	2070	50557	106265095	00	0.00	N	5	-25
3	20241111	2130	2190	2215	2110	36083	77085430	00	0.00	N	5	-45
4	20241104	2175	2200	2210	2145	15378	33254920	00	0.00	N	3	0
5	20241028	2175	2215	2230	2150	54108	118749775	00	0.00	N	5	-45
6	20241021	2220	2160	2220	2115	139584	302220130	00	0.00	N	2	75
7	20241014	2145	2225	2250	2130	62335	136784420	00	0.00	N	5	-50
8	20241007	2195	2260	2260	2100	28055	61981110	00	0.00	N	5	-40
9	20240930	2235	2230	2255	2195	37212	82790375	00	0.00	N	2	20
10	20240923	2215	2215	2250	2170	37767	83603040	00	0.00	N	3	0
11	20240919	2215	2195	2270	2180	27113	59921890	00	0.00	N	2	15
12	20240909	2200	2290	2290	2160	171044	381562120	00	0.00	N	5	-90
13	20240902	2290	2195	2290	2185	129125	288269850	00	0.00	N	2	90
14	20240826	2200	2185	2210	2160	60512	132206775	00	0.00	N	2	20
15	20240819	2180	2165	2185	2150	79564	172458925	00	0.00	N	2	15
16	20240812	2165	2165	2180	2155	37362	80923555	00	0.00	N	5	-10
17	20240805	2175	2170	2175	2140	155593	335330375	00	0.00	N	2	10
18	20240729	2165	2180	2195	2145	180720	391313260	00	0.00	N	5	-15
19	20240722	2180	2195	2195	2165	57200	124764355	00	0.00	N	5	-15
20	20240715	2195	2170	2195	2165	69532	151322605	00	0.00	N	2	20
21	20240708	2175	2170	2190	2160	70179	152675430	00	0.00	N	2	5
22	20240701	2170	2175	2190	2145	103169	223500110	00	0.00	N	5	-10
23	20240624	2180	2170	2195	2155	104111	226762505	00	0.00	N	5	-10
24	20240617	2190	2155	2195	2155	73066	159273290	00	0.00	N	2	5
25	20240610	2185	2190	2200	2145	63263	137088195	00	0.00	N	3	0
26	20240603	2185	2165	2190	2135	123522	267135175	00	0.00	N	2	20
27	20240527	2165	2200	2205	2150	143292	310958100	00	0.00	N	5	-40
28	20240520	2205	2180	2220	2180	132092	290592915	00	0.00	N	2	20
29	20240513	2185	2180	2205	2170	112828	246951530	00	0.00	N	2	5
30	20240507	2180	2130	2200	2085	1436532	3050352495	00	0.00	N	2	51
31	20240429	2129	2129	2129	2129	0	0	00	0.00	N	3	0
32	20240422	2129	2129	2129	2129	0	0	00	0.00	N	3	0
33	20240415	2129	2129	2129	2129	0	0	00	0.00	N	3	0
34	20240408	2129	2129	2129	2129	0	0	00	0.00	N	3	0
35	20240401	2129	2129	2129	2129	0	0	00	0.00	N	3	0
36	20240325	2129	2129	2129	2129	0	0	00	0.00	N	3	0
37	20240318	2129	2129	2129	2129	0	0	00	0.00	N	3	0
38	20240311	2129	2129	2129	2129	0	0	00	0.00	N	3	0
39	20240304	2129	2129	2129	2129	0	0	00	0.00	N	3	0
40	20240226	2129	2129	2129	2129	0	0	00	0.00	N	3	0
41	20240219	2129	2129	2129	2129	0	0	00	0.00	N	3	0
42	20240213	2129	2129	2129	2129	0	0	00	0.00	N	3	0
43	20240205	2129	2129	2129	2129	0	0	00	0.00	N	3	0
44	20240129	2129	1955	2150	1955	73781	153460735	00	0.00	N	2	101
45	20240122	2028	2190	2239	1971	450941	946558420	00	0.00	N	5	-158
46	20240115	2186	2028	2235	1999	377478	795722290	00	0.00	N	2	223
47	20240108	1963	1914	2060	1910	268617	538150500	00	0.00	N	2	49
48	20240102	1914	1894	1914	1865	87291	165157040	00	0.00	N	2	20
49	20231226	1894	1853	1914	1845	36365	68258030	00	0.00	N	5	-12
50	20231218	1906	1914	1934	1837	111983	209771315	00	0.00	N	2	24
51	20231211	1882	1967	1991	1869	167416	325143195	00	0.00	N	5	-93
52	20231204	1975	1934	2008	1918	235235	461773590	00	0.00	N	2	41
53	20231127	1934	1861	1959	1861	287155	547786995	00	0.00	N	2	20
54	20231120	1914	1963	1971	1812	369190	713214365	00	0.00	N	5	-49
55	20231113	1963	1947	1963	1882	346592	668791005	00	0.00	N	2	33
56	20231106	1930	1788	1938	1764	664252	1240931245	00	0.00	N	2	166
57	20231030	1764	1711	1788	1711	100265	176456140	00	0.00	N	5	-8
58	20231023	1772	1780	1788	1760	158785	282357840	00	0.00	N	5	-8
59	20231016	1780	1719	1808	1719	462912	823740660	00	0.00	N	2	37
60	20231010	1743	1707	1743	1703	102818	176655985	00	0.00	N	2	36
61	20231004	1707	1699	1719	1690	214952	365627030	00	0.00	N	2	17
62	20230925	1690	1711	1723	1674	207331	350486080	00	0.00	N	5	-25
63	20230918	1715	1678	1715	1666	494081	834303625	00	0.00	N	2	25
64	20230911	1690	1642	1695	1638	725890	1199545565	00	0.00	N	2	48
65	20230904	1642	2170	2333	1630	42381160	81996579902	00	0.00	N	3	0