KissMeData/438220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	2605	2605	2605	2605	0	0	00	0.00	N	3	0
3	20241104	2605	2605	2605	2605	0	0	00	0.00	N	3	0
4	20241028	2605	2785	2830	2535	347191	926733880	00	0.00	N	5	-175
5	20241021	2780	2450	2820	2450	543362	1443494220	00	0.00	N	2	305
6	20241014	2475	2625	2630	2255	746518	1791107965	00	0.00	N	5	-125
7	20241007	2600	2650	2770	2475	579808	1516383045	00	0.00	N	5	-20
8	20240930	2620	2250	2735	2230	833712	2076701305	00	0.00	N	2	390
9	20240923	2230	2130	2250	2035	423145	912560645	00	0.00	N	2	95
10	20240919	2135	2155	2180	2110	91455	196167055	00	0.00	N	5	-30
11	20240909	2165	2145	2270	2100	255817	548931685	00	0.00	N	5	-40
12	20240902	2205	2220	2310	2150	437207	978961685	00	0.00	N	2	15
13	20240826	2190	2200	2230	2150	244152	532962710	00	0.00	N	5	-10
14	20240819	2200	2270	2310	2085	259677	562577000	00	0.00	N	5	-75
15	20240812	2275	2125	2495	2125	759028	1775680490	00	0.00	N	2	120
16	20240805	2155	2170	2205	1936	860313	1755167220	00	0.00	N	5	-50
17	20240729	2205	2155	2275	2035	518165	1121473125	00	0.00	N	2	20
18	20240722	2185	2230	2270	2140	283196	620159055	00	0.00	N	5	-50
19	20240715	2235	2570	2595	2155	1205005	2791216505	00	0.00	N	5	-380
20	20240708	2615	2990	3060	2455	1495381	4111323880	00	0.00	N	5	-380
21	20240701	2995	3055	3355	2790	1530865	4743771575	00	0.00	N	5	-105
22	20240624	3100	2990	3190	2915	2585118	7854796320	00	0.00	N	2	110
23	20240617	2990	2990	2990	2990	0	0	00	0.00	N	3	0
24	20240610	2990	2990	2990	2990	0	0	00	0.00	N	3	0
25	20240603	2990	2990	2990	2990	0	0	00	0.00	N	3	0
26	20240527	2990	2990	2990	2990	0	0	00	0.00	N	3	0
27	20240520	2990	2990	2990	2990	0	0	00	0.00	N	3	0
28	20240513	2990	2990	2990	2990	0	0	00	0.00	N	3	0
29	20240507	2990	2990	2990	2990	0	0	00	0.00	N	3	0
30	20240429	2990	2990	2990	2990	0	0	00	0.00	N	3	0
31	20240422	2990	2990	2990	2990	0	0	00	0.00	N	3	0
32	20240415	2990	2990	2990	2990	0	0	00	0.00	N	3	0
33	20240408	2990	2990	2990	2990	0	0	00	0.00	N	3	0
34	20240401	2990	2990	2990	2990	0	0	00	0.00	N	3	0
35	20240325	2990	2990	2990	2990	0	0	00	0.00	N	3	0
36	20240318	2990	2990	2990	2990	0	0	00	0.00	N	3	0
37	20240311	2990	2990	2990	2990	0	0	00	0.00	N	3	0
38	20240304	2990	2990	2990	2990	0	0	00	0.00	N	3	0
39	20240226	2990	2990	2990	2990	0	0	00	0.00	N	3	0
40	20240219	2990	2990	2990	2990	0	0	00	0.00	N	3	0
41	20240213	2990	2990	2990	2990	0	0	00	0.00	N	3	0
42	20240205	2990	2990	2990	2990	0	0	00	0.00	N	3	0
43	20240129	2990	2990	2990	2990	0	0	00	0.00	N	3	0
44	20240122	2990	2990	2990	2990	0	0	00	0.00	N	3	0
45	20240115	2990	2990	2990	2990	0	0	00	0.00	N	3	0
46	20240108	2990	2990	2990	2990	0	0	00	0.00	N	3	0
47	20240102	2990	2990	2990	2990	0	0	00	0.00	N	3	0
48	20231226	2990	2990	2990	2990	0	0	00	0.00	N	3	0
49	20231218	2990	2990	2990	2990	0	0	00	0.00	N	3	0
50	20231211	2990	2990	2990	2990	0	0	00	0.00	N	3	0
51	20231204	2990	2990	2990	2990	0	0	00	0.00	N	3	0
52	20231127	2990	2990	2990	2990	0	0	00	0.00	N	3	0
53	20231120	2990	2990	2990	2990	0	0	00	0.00	N	3	0
54	20231113	2990	2891	3049	2891	139569	416187550	00	0.00	N	2	99
55	20231106	2891	2799	2898	2799	91569	261308825	00	0.00	N	2	39
56	20231030	2852	2884	2884	2806	17568	49868065	00	0.00	N	3	0
57	20231023	2852	2878	2904	2819	12817	36299670	00	0.00	N	3	0
58	20231016	2852	2904	2917	2819	12864	36908650	00	0.00	N	5	-59
59	20231010	2911	2924	2924	2838	8576	24849245	00	0.00	N	3	0
60	20231004	2911	2930	2930	2858	49890	145172840	00	0.00	N	5	-6
61	20230925	2917	2878	2930	2825	30132	87061570	00	0.00	N	2	79
62	20230918	2838	2924	2924	2812	100282	286257230	00	0.00	N	5	-86
63	20230911	2924	2884	2930	2858	35692	103389955	00	0.00	N	3	0
64	20230904	2924	2871	2937	2845	69151	198479495	00	0.00	N	2	20
65	20230828	2904	2852	2930	2838	79210	227425830	00	0.00	N	2	46
66	20230821	2858	2878	2944	2832	57170	163059160	00	0.00	N	5	-20
67	20230814	2878	2878	2898	2858	11974	34469510	00	0.00	N	5	-39
68	20230807	2917	2898	2963	2871	215128	627251060	00	0.00	N	2	6
69	20230731	2911	2924	3009	2812	572187	1638605125	00	0.00	N	5	-13
70	20230724	2924	2924	2924	2924	0	0	00	0.00	N	3	0
71	20230717	2924	2924	2924	2924	0	0	00	0.00	N	3	0
72	20230710	2924	2924	2924	2924	0	0	00	0.00	N	3	0
73	20230703	2924	2924	2924	2924	0	0	00	0.00	N	3	0
74	20230626	2924	2924	2924	2924	0	0	00	0.00	N	3	0
75	20230619	2924	2924	2924	2924	0	0	00	0.00	N	3	0
76	20230612	2924	2924	2924	2924	0	0	00	0.00	N	3	0
77	20230605	2924	2924	2924	2924	0	0	00	0.00	N	3	0
78	20230530	2924	2924	2924	2924	0	0	00	0.00	N	3	0
79	20230522	2924	2924	2924	2924	0	0	00	0.00	N	3	0
80	20230515	2924	2924	2924	2924	0	0	00	0.00	N	3	0
81	20230508	2924	2924	2924	2924	0	0	00	0.00	N	3	0
82	20230502	2924	2924	2924	2924	0	0	00	0.00	N	3	0
83	20230424	2924	2888	2948	2852	56522	163887525	00	0.00	N	2	42
84	20230417	2882	2768	2894	2750	288740	819322310	00	0.00	N	2	174
85	20230410	2708	2744	2756	2636	122058	328777720	00	0.00	N	5	-36
86	20230403	2744	2756	2786	2726	42119	115780945	00	0.00	N	2	12
87	20230327	2732	2714	2780	2666	79116	214678970	00	0.00	N	2	18
88	20230320	2714	2660	2810	2612	102751	277744560	00	0.00	N	2	60
89	20230313	2654	2642	2696	2576	113097	297577150	00	0.00	N	5	-30
90	20230306	2684	2834	2858	2636	108087	294675015	00	0.00	N	5	-150
91	20230227	2834	2744	2924	2708	143438	403340255	00	0.00	N	2	90
92	20230220	2744	2696	2756	2690	150461	408537395	00	0.00	N	2	24
93	20230213	2720	2600	2720	2582	171859	455431095	00	0.00	N	2	84
94	20230206	2636	2630	2648	2576	71162	186088515	00	0.00	N	2	30
95	20230130	2606	2516	2624	2510	68834	176504705	00	0.00	N	2	96
96	20230125	2510	2480	2516	2480	41624	104470295	00	0.00	N	2	6
97	20230116	2504	2504	2516	2474	56116	139799125	00	0.00	N	2	12
98	20230109	2492	2468	2510	2468	63330	157389670	00	0.00	N	2	18
99	20230102	2474	2444	2474	2438	84505	207697510	00	0.00	N	2	30
100	20221226	2444	2414	2450	2414	104229	253541400	00	0.00	N	2	24
101	20221219	2420	2396	2426	2396	83331	201253360	00	0.00	N	2	12
102	20221212	2408	2402	2420	2378	190636	457664805	00	0.00	N	2	6
103	20221205	2402	2396	2408	2390	153440	367633375	00	0.00	N	2	6
104	20221128	2396	2396	2402	2384	742485	1777912995	00	0.00	N	3	0