KissMeData/444920/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	2020	2055	2055	2005	151495	305820320	00	0.00	N	5	-40
3	20241104	2060	2070	2070	2045	11219	23085185	00	0.00	N	5	-10
4	20241028	2070	2060	2075	2055	32399	66855135	00	0.00	N	2	10
5	20241021	2060	2055	2075	2055	21189	43667060	00	0.00	N	5	-15
6	20241014	2075	2050	2075	2045	15953	32786505	00	0.00	N	2	25
7	20241007	2050	2065	2090	2045	22735	46796220	00	0.00	N	5	-20
8	20240930	2070	2070	2095	2050	7976	16500755	00	0.00	N	5	-5
9	20240923	2075	2060	2115	2060	9031	18728715	00	0.00	N	3	0
10	20240919	2075	2075	2100	2070	12955	26864450	00	0.00	N	2	5
11	20240909	2070	2130	2140	2065	35140	73473395	00	0.00	N	5	-65
12	20240902	2135	2110	2150	2085	21246	45438175	00	0.00	N	2	25
13	20240826	2110	2150	2150	2100	9036	19198225	00	0.00	N	5	-25
14	20240819	2135	2135	2160	2120	38759	82819495	00	0.00	N	5	-15
15	20240812	2150	2160	2165	2120	31196	66887605	00	0.00	N	2	5
16	20240805	2145	2140	2155	2090	50899	108427855	00	0.00	N	3	0
17	20240729	2145	2155	2170	2125	112204	240178355	00	0.00	N	5	-10
18	20240722	2155	2145	2165	2135	51717	111216335	00	0.00	N	2	10
19	20240715	2145	2135	2150	2130	17945	38409325	00	0.00	N	2	5
20	20240708	2140	2125	2150	2120	19354	41252585	00	0.00	N	2	15
21	20240701	2125	2155	2155	2110	36667	77903745	00	0.00	N	5	-30
22	20240624	2155	2140	2155	2100	29301	62264260	00	0.00	N	2	10
23	20240617	2145	2110	2160	2095	32722	69820770	00	0.00	N	2	30
24	20240610	2115	2140	2145	2095	27957	59153875	00	0.00	N	5	-20
25	20240603	2135	2120	2140	2115	32276	68721170	00	0.00	N	2	10
26	20240527	2125	2135	2145	2100	43326	92088965	00	0.00	N	5	-5
27	20240520	2130	2100	2130	2090	36649	77254825	00	0.00	N	2	30
28	20240513	2100	2095	2110	2090	23233	48717835	00	0.00	N	3	0
29	20240507	2100	2105	2105	2085	23130	48478365	00	0.00	N	5	-10
30	20240429	2110	2110	2115	2090	52202	109593275	00	0.00	N	2	10
31	20240422	2100	2090	2110	2075	30492	63740410	00	0.00	N	2	15
32	20240415	2085	2105	2105	2085	25308	53036385	00	0.00	N	5	-15
33	20240408	2100	2090	2105	2090	14467	30365530	00	0.00	N	2	10
34	20240401	2090	2105	2105	2080	17520	36755190	00	0.00	N	5	-15
35	20240325	2105	2090	2115	2085	19650	41235990	00	0.00	N	2	10
36	20240318	2095	2080	2115	2080	29776	62512460	00	0.00	N	2	10
37	20240311	2085	2080	2100	2075	18898	39397580	00	0.00	N	2	5
38	20240304	2080	2095	2130	2070	37974	79368830	00	0.00	N	5	-35
39	20240226	2115	2125	2140	2095	36424	76828695	00	0.00	N	5	-25
40	20240219	2140	2100	2145	2090	63765	135273950	00	0.00	N	2	40
41	20240213	2100	2100	2120	2070	33103	69533780	00	0.00	N	5	-10
42	20240205	2110	2090	2115	2070	18475	38761905	00	0.00	N	2	20
43	20240129	2090	2085	2115	2070	59009	123129840	00	0.00	N	2	5
44	20240122	2085	2060	2095	2060	39884	82873965	00	0.00	N	2	35
45	20240115	2050	2050	2085	2050	40818	84223800	00	0.00	N	5	-15
46	20240108	2065	2015	2075	2005	104269	212440415	00	0.00	N	2	55
47	20240102	2010	1999	2015	1995	64785	129839305	00	0.00	N	2	5
48	20231226	2005	2000	2010	1980	73800	147716195	00	0.00	N	2	7
49	20231218	1998	1999	2000	1976	34632	69049205	00	0.00	N	2	4
50	20231211	1994	1997	2005	1980	46661	93041526	00	0.00	N	2	13
51	20231204	1981	2000	2015	1976	105585	210823158	00	0.00	N	5	-19
52	20231127	2000	1989	2000	1984	53389	106414311	00	0.00	N	2	10
53	20231120	1990	1984	1992	1970	54616	108189470	00	0.00	N	2	6
54	20231113	1984	1993	1995	1980	82136	162998299	00	0.00	N	5	-10
55	20231106	1994	1997	1999	1983	43234	85978233	00	0.00	N	5	-2
56	20231030	1996	1999	1999	1984	84375	168021751	00	0.00	N	2	5
57	20231023	1991	2000	2000	1985	77343	154045447	00	0.00	N	5	-9
58	20231016	2000	1996	2010	1984	237082	473099022	00	0.00	N	2	4
59	20231010	1996	1989	2000	1982	142286	283825837	00	0.00	N	2	7
60	20231004	1989	1998	1998	1985	77342	153787452	00	0.00	N	5	-9
61	20230925	1998	1993	2000	1986	174584	348294743	00	0.00	N	2	7
62	20230918	1991	1997	2000	1989	317280	632296535	00	0.00	N	5	-7
63	20230911	1998	1999	2005	1994	642216	1283405414	00	0.00	N	3	0
64	20230904	1998	2005	2010	1985	3455172	6899224931	00	0.00	N	5	-7
65	20230901	2005	3025	3570	2000	50978109	148382436325	00	0.00	N	2	2005