KissMeData/456440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	2275	2275	2275	2275	0	0	00	0.00	N	3	0
3	20241118	2275	2275	2275	2275	0	0	00	0.00	N	3	0
4	20241111	2275	2275	2275	2275	0	0	00	0.00	N	3	0
5	20241104	2275	2275	2275	2275	0	0	00	0.00	N	3	0
6	20241028	2275	2275	2275	2275	0	0	00	0.00	N	3	0
7	20241021	2275	2270	2290	2195	73234	166132220	00	0.00	N	2	5
8	20241014	2270	2300	2305	2210	34405	78077925	00	0.00	N	5	-30
9	20241007	2300	2270	2315	2215	43916	100277895	00	0.00	N	3	0
10	20240930	2300	2295	2310	2255	28133	64388525	00	0.00	N	2	35
11	20240923	2265	2290	2335	2255	41062	94542555	00	0.00	N	5	-25
12	20240919	2290	2205	2310	2205	19829	45244325	00	0.00	N	2	50
13	20240909	2240	2200	2300	2180	53260	118607440	00	0.00	N	2	35
14	20240902	2205	2255	2265	2200	51410	114109895	00	0.00	N	5	-30
15	20240826	2235	2315	2315	2220	28175	63513515	00	0.00	N	5	-60
16	20240819	2295	2385	2385	2200	160208	360171425	00	0.00	N	5	-90
17	20240812	2385	2345	2390	2335	45680	108215885	00	0.00	N	2	45
18	20240805	2340	2330	2345	2205	144276	326792340	00	0.00	N	2	10
19	20240729	2330	2335	2395	2205	142901	326903315	00	0.00	N	5	-5
20	20240722	2335	2320	2390	2310	81071	190156585	00	0.00	N	2	30
21	20240715	2305	2300	2365	2280	91864	211973490	00	0.00	N	3	0
22	20240708	2305	2280	2350	2280	31065	72167630	00	0.00	N	2	25
23	20240701	2280	2240	2300	2210	53845	121335680	00	0.00	N	2	35
24	20240624	2245	2250	2250	2190	43142	95889165	00	0.00	N	2	15
25	20240617	2230	2225	2350	2200	113437	253330270	00	0.00	N	5	-5
26	20240610	2235	2250	2275	2195	90111	199879340	00	0.00	N	5	-15
27	20240603	2250	2215	2265	2200	71803	160417015	00	0.00	N	2	50
28	20240527	2200	2210	2210	2135	58965	127944735	00	0.00	N	5	-10
29	20240520	2210	2225	2230	2200	48588	107169685	00	0.00	N	5	-20
30	20240513	2230	2260	2260	2190	11966	26616155	00	0.00	N	5	-30
31	20240507	2260	2240	2265	2205	41947	93905750	00	0.00	N	2	20
32	20240429	2240	2240	2260	2215	39450	87801920	00	0.00	N	3	0
33	20240422	2240	2215	2245	2195	22496	49792080	00	0.00	N	2	25
34	20240415	2215	2220	2250	2195	45422	100677165	00	0.00	N	5	-20
35	20240408	2235	2215	2255	2210	55563	123982360	00	0.00	N	2	15
36	20240401	2220	2260	2270	2200	103426	229497055	00	0.00	N	5	-50
37	20240325	2270	2280	2285	2200	89499	200783660	00	0.00	N	2	15
38	20240318	2255	2270	2285	2175	113262	252527695	00	0.00	N	5	-15
39	20240311	2270	2270	2285	2210	40161	90438040	00	0.00	N	2	5
40	20240304	2265	2250	2290	2200	33945	76198200	00	0.00	N	5	-20
41	20240226	2285	2295	2325	2250	24081	55135490	00	0.00	N	5	-10
42	20240219	2295	2310	2320	2200	81234	185249545	00	0.00	N	5	-15
43	20240213	2310	2300	2395	2245	43054	98882600	00	0.00	N	2	10
44	20240205	2300	2315	2360	2290	82176	190520730	00	0.00	N	5	-15
45	20240129	2315	2330	2350	2200	234971	536094935	00	0.00	N	5	-15
46	20240122	2330	2190	2375	2190	339375	781517595	00	0.00	N	2	140
47	20240115	2190	2190	2210	2150	98352	215229880	00	0.00	N	5	-5
48	20240108	2195	2185	2210	2160	137262	301240630	00	0.00	N	2	15
49	20240102	2180	2110	2185	2095	60272	129688905	00	0.00	N	2	55
50	20231226	2125	2110	2130	2085	43780	92339030	00	0.00	N	2	15
51	20231218	2110	2090	2125	2070	64489	135454070	00	0.00	N	2	5
52	20231211	2105	2120	2125	2085	70451	147877240	00	0.00	N	3	0
53	20231204	2105	2110	2125	2065	73771	155039650	00	0.00	N	5	-10
54	20231127	2115	2100	2150	2100	66773	141664175	00	0.00	N	5	-5
55	20231120	2120	2065	2125	2060	65146	136083495	00	0.00	N	2	50
56	20231113	2070	2060	2085	2050	69244	142876465	00	0.00	N	5	-5
57	20231106	2075	2060	2075	2050	59056	121640300	00	0.00	N	3	0
58	20231030	2075	2060	2080	2030	120076	245525415	00	0.00	N	2	30
59	20231023	2045	2055	2090	2025	123617	253854425	00	0.00	N	5	-10
60	20231016	2055	2060	2105	2045	99609	207254990	00	0.00	N	5	-5
61	20231010	2060	2065	2135	2045	241743	498115080	00	0.00	N	5	-5
62	20231004	2065	2060	2085	2060	67652	139858150	00	0.00	N	5	-5
63	20230925	2070	2080	2085	2055	47013	97247560	00	0.00	N	3	0
64	20230918	2070	2080	2120	2040	216521	448552590	00	0.00	N	5	-10
65	20230911	2080	2045	2090	2045	87208	180278375	00	0.00	N	2	35
66	20230904	2045	2050	2060	2030	167212	342225215	00	0.00	N	5	-15
67	20230828	2060	2035	2060	2035	141194	288302640	00	0.00	N	2	25
68	20230821	2035	2040	2060	2020	275159	559556450	00	0.00	N	5	-15
69	20230814	2050	2060	2080	2030	272133	557918000	00	0.00	N	5	-15
70	20230807	2065	2095	2105	2065	389069	808544345	00	0.00	N	5	-35
71	20230731	2100	2095	2120	2065	691401	1438016140	00	0.00	N	2	10
72	20230724	2090	2155	2160	2060	2168434	4573837350	00	0.00	N	5	-80
73	20230717	2170	2830	2940	2150	10469147	25685467980	00	0.00	N	5	-530
74	20230712	2700	5750	6860	2635	56544447	294407152335	00	0.00	N	2	2700