KissMeData/458320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	2065	2350	2350	2000	302208	627227170	00	0.00	N	5	-285
3	20241118	2350	2350	2350	2350	0	0	00	0.00	N	3	0
4	20241111	2350	2350	2350	2350	0	0	00	0.00	N	3	0
5	20241104	2350	2275	2355	2260	190710	441116975	00	0.00	N	2	70
6	20241028	2280	2180	2345	2180	97092	221847395	00	0.00	N	2	50
7	20241021	2230	2210	2350	2185	302679	686276595	00	0.00	N	2	10
8	20241014	2220	2205	2220	2150	124827	274803450	00	0.00	N	2	15
9	20241007	2205	2110	2215	2110	105052	228865820	00	0.00	N	2	85
10	20240930	2120	2130	2175	2085	55004	116952770	00	0.00	N	5	-10
11	20240923	2130	2070	2130	2070	209399	440032570	00	0.00	N	2	65
12	20240919	2065	2055	2065	2050	65249	134265205	00	0.00	N	2	10
13	20240909	2055	2099	2100	2040	909847	1880396585	00	0.00	N	5	-44
14	20240902	2099	2099	2099	2099	0	0	00	0.00	N	3	0
15	20240826	2099	2099	2099	2099	0	0	00	0.00	N	3	0
16	20240819	2099	2099	2099	2099	0	0	00	0.00	N	3	0
17	20240812	2099	2099	2099	2099	0	0	00	0.00	N	3	0
18	20240805	2099	2099	2099	2099	0	0	00	0.00	N	3	0
19	20240729	2099	2099	2099	2099	0	0	00	0.00	N	3	0
20	20240722	2099	2099	2099	2099	0	0	00	0.00	N	3	0
21	20240715	2099	2099	2099	2099	0	0	00	0.00	N	3	0
22	20240708	2099	2099	2099	2099	0	0	00	0.00	N	3	0
23	20240701	2099	2099	2099	2099	0	0	00	0.00	N	3	0
24	20240624	2099	2099	2099	2099	0	0	00	0.00	N	3	0
25	20240617	2099	2099	2099	2099	0	0	00	0.00	N	3	0
26	20240610	2099	2099	2099	2099	0	0	00	0.00	N	3	0
27	20240603	2099	2099	2099	2099	0	0	00	0.00	N	3	0
28	20240527	2099	2099	2099	2099	0	0	00	0.00	N	3	0
29	20240520	2099	2099	2099	2099	0	0	00	0.00	N	3	0
30	20240513	2099	2099	2099	2099	0	0	00	0.00	N	3	0
31	20240507	2099	2099	2099	2099	0	0	00	0.00	N	3	0
32	20240429	2099	2099	2099	2099	0	0	00	0.00	N	3	0
33	20240422	2099	2053	2163	1926	470740	949062710	00	0.00	N	2	42
34	20240415	2057	2019	2078	1922	156039	310142265	00	0.00	N	2	50
35	20240408	2007	2112	2154	2007	283258	592179625	00	0.00	N	5	-105
36	20240401	2112	2167	2167	1981	338375	703160545	00	0.00	N	5	-51
37	20240325	2163	1990	2163	1956	430959	890930880	00	0.00	N	2	173
38	20240318	1990	1943	1998	1943	336058	661455345	00	0.00	N	2	47
39	20240311	1943	1905	2049	1905	792975	1576612730	00	0.00	N	2	38
40	20240304	1905	1854	1905	1829	511350	956399555	00	0.00	N	2	42
41	20240226	1863	1812	1867	1795	256697	473870825	00	0.00	N	2	38
42	20240219	1825	1791	1829	1787	133600	241976835	00	0.00	N	2	34
43	20240213	1791	1770	1799	1745	72571	128757515	00	0.00	N	2	21
44	20240205	1770	1740	1770	1736	23267	40831605	00	0.00	N	2	21
45	20240129	1749	1740	1757	1728	74679	130342955	00	0.00	N	2	9
46	20240122	1740	1736	1745	1715	44199	76583795	00	0.00	N	2	4
47	20240115	1736	1719	1736	1711	81802	141487310	00	0.00	N	2	13
48	20240108	1723	1702	1728	1698	221117	378676995	00	0.00	N	2	21
49	20240102	1702	1698	1702	1690	76578	130105870	00	0.00	N	2	4
50	20231226	1698	1689	1698	1683	65921	111532064	00	0.00	N	2	10
51	20231218	1688	1690	1694	1681	49945	84351628	00	0.00	N	2	2
52	20231211	1686	1689	1694	1685	30244	51101247	00	0.00	N	5	-3
53	20231204	1689	1682	1689	1681	57936	97755252	00	0.00	N	2	5
54	20231127	1684	1690	1690	1681	26341	44408139	00	0.00	N	3	0
55	20231120	1684	1681	1687	1680	23965	40366043	00	0.00	N	5	-1
56	20231113	1685	1685	1690	1679	47526	80045538	00	0.00	N	5	-4
57	20231106	1689	1694	1694	1680	66670	112320656	00	0.00	N	2	3
58	20231030	1686	1683	1694	1681	66116	111588017	00	0.00	N	2	1
59	20231023	1685	1690	1694	1684	71972	121459269	00	0.00	N	5	-13
60	20231016	1698	1694	1702	1686	178238	302010546	00	0.00	N	2	4
61	20231010	1694	1686	1698	1683	190816	322919343	00	0.00	N	2	8
62	20231004	1686	1690	1694	1683	107115	180639321	00	0.00	N	5	-8
63	20230925	1694	1690	1694	1689	48777	82441070	00	0.00	N	3	0
64	20230918	1694	1694	1694	1688	231799	391837001	00	0.00	N	3	0
65	20230911	1694	1702	1702	1690	402157	681809880	00	0.00	N	5	-8
66	20230904	1702	1698	1702	1690	341949	580117045	00	0.00	N	2	4
67	20230828	1698	1698	1702	1694	325493	552607500	00	0.00	N	3	0
68	20230821	1698	1690	1698	1690	507908	860235785	00	0.00	N	2	4
69	20230814	1694	1715	1715	1688	1951841	3314278152	00	0.00	N	5	-13
70	20230810	1707	2704	3781	1702	70957708	185356074660	00	0.00	N	3	0