KissMeData/457940/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	2080	2080	2115	2075	20224	42210250	00	0.00	N	3	0
3	20241118	2080	2060	2085	2030	166903	343628000	00	0.00	N	2	20
4	20241111	2060	2125	2125	2050	136474	284093945	00	0.00	N	5	-65
5	20241104	2125	2130	2130	2110	13580	28782190	00	0.00	N	5	-5
6	20241028	2130	2135	2140	2115	29810	63379630	00	0.00	N	3	0
7	20241021	2130	2140	2140	2115	16112	34147245	00	0.00	N	3	0
8	20241014	2130	2130	2230	2115	32325	68639400	00	0.00	N	5	-5
9	20241007	2135	2130	2150	2130	14025	29967890	00	0.00	N	2	5
10	20240930	2130	2115	2150	2095	26660	56017265	00	0.00	N	2	10
11	20240923	2120	2125	2140	2100	9865	20743545	00	0.00	N	5	-10
12	20240919	2130	2125	2130	2090	8583	18191235	00	0.00	N	2	15
13	20240909	2115	2115	2150	2085	60672	127387680	00	0.00	N	5	-10
14	20240902	2125	2140	2155	2105	38567	81655560	00	0.00	N	5	-15
15	20240826	2140	2110	2145	2100	86566	183127095	00	0.00	N	5	-5
16	20240819	2145	2200	2200	2100	62766	135633895	00	0.00	N	5	-40
17	20240812	2185	2175	2200	2165	5744	12582535	00	0.00	N	2	10
18	20240805	2175	2180	2210	2140	41811	90482545	00	0.00	N	5	-30
19	20240729	2205	2195	2220	2160	59669	131083755	00	0.00	N	2	10
20	20240722	2195	2205	2215	2180	20663	45363680	00	0.00	N	2	5
21	20240715	2190	2180	2215	2170	34243	74731085	00	0.00	N	5	-5
22	20240708	2195	2190	2220	2170	15958	34941920	00	0.00	N	2	5
23	20240701	2190	2160	2210	2160	29659	64911390	00	0.00	N	2	5
24	20240624	2185	2195	2245	2160	20892	45555780	00	0.00	N	5	-30
25	20240617	2215	2175	2220	2160	16284	35733030	00	0.00	N	2	35
26	20240610	2180	2195	2230	2150	57668	125046820	00	0.00	N	5	-15
27	20240603	2195	2195	2225	2160	83189	180983245	00	0.00	N	3	0
28	20240527	2195	2270	2270	2190	25964	57741800	00	0.00	N	5	-70
29	20240520	2265	2265	2265	2230	17953	40225760	00	0.00	N	2	15
30	20240513	2250	2300	2335	2235	12489	28246165	00	0.00	N	5	-65
31	20240507	2315	2335	2370	2310	18497	43091575	00	0.00	N	5	-65
32	20240429	2380	2390	2405	2300	23353	55511015	00	0.00	N	2	10
33	20240422	2370	2400	2400	2300	34253	80444180	00	0.00	N	5	-30
34	20240415	2400	2380	2420	2365	45975	110669115	00	0.00	N	3	0
35	20240408	2400	2380	2425	2330	53697	128387560	00	0.00	N	2	10
36	20240401	2390	2295	2390	2270	97550	228513785	00	0.00	N	2	50
37	20240325	2340	2315	2345	2220	70106	159779440	00	0.00	N	2	25
38	20240318	2315	2315	2340	2250	80438	185742200	00	0.00	N	5	-25
39	20240311	2340	2350	2350	2265	42610	98704440	00	0.00	N	5	-10
40	20240304	2350	2290	2350	2205	162946	375219460	00	0.00	N	2	70
41	20240226	2280	2265	2290	2215	22977	51522755	00	0.00	N	2	15
42	20240219	2265	2220	2275	2210	29491	66331865	00	0.00	N	2	45
43	20240213	2220	2195	2230	2150	65016	142777000	00	0.00	N	2	25
44	20240205	2195	2200	2245	2175	49798	109447905	00	0.00	N	5	-25
45	20240129	2220	2245	2255	2200	31816	70792890	00	0.00	N	5	-20
46	20240122	2240	2205	2270	2195	102154	227815915	00	0.00	N	5	-10
47	20240115	2250	2235	2265	2210	85342	191070285	00	0.00	N	2	20
48	20240108	2230	2155	2245	2155	96999	214932955	00	0.00	N	2	45
49	20240102	2185	2165	2190	2135	26047	56671260	00	0.00	N	2	20
50	20231226	2165	2110	2170	2110	75384	161359830	00	0.00	N	2	40
51	20231218	2125	2125	2140	2085	54818	115401910	00	0.00	N	2	15
52	20231211	2110	2115	2125	2075	31128	65683425	00	0.00	N	5	-5
53	20231204	2115	2110	2130	2085	57479	121333470	00	0.00	N	2	10
54	20231127	2105	2065	2105	2065	45977	95796800	00	0.00	N	2	30
55	20231120	2075	2055	2075	2045	30417	62614800	00	0.00	N	2	15
56	20231113	2060	2060	2070	2045	63665	130904125	00	0.00	N	5	-15
57	20231106	2075	2055	2085	2055	51698	107044475	00	0.00	N	2	15
58	20231030	2060	2060	2075	2050	120055	247662490	00	0.00	N	5	-10
59	20231023	2070	2050	2070	2045	49877	102474910	00	0.00	N	2	10
60	20231016	2060	2065	2090	2050	58748	121608330	00	0.00	N	5	-15
61	20231010	2075	2060	2090	2050	86973	179533750	00	0.00	N	2	5
62	20231004	2070	2075	2075	2055	70082	144578705	00	0.00	N	5	-5
63	20230925	2075	2070	2080	2055	48328	100001550	00	0.00	N	2	5
64	20230918	2070	2105	2105	2060	106100	220176240	00	0.00	N	5	-35
65	20230911	2105	2110	2130	2085	110989	233387735	00	0.00	N	5	-5
66	20230904	2110	2065	2125	2060	194190	405258525	00	0.00	N	2	40
67	20230828	2070	2065	2090	2055	214262	443389060	00	0.00	N	2	10
68	20230821	2060	2060	2065	2030	788149	1610544660	00	0.00	N	3	0
69	20230814	2060	2345	2465	2045	5178631	11160869520	00	0.00	N	5	-430
70	20230811	2490	5000	5680	2490	62034789	282413934820	00	0.00	N	2	2490