KissMeData/446750/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	2070	2150	2180	2055	167828	348041535	00	0.00	N	5	-65
3	20241104	2135	2125	2140	2115	26940	57243155	00	0.00	N	5	-5
4	20241028	2140	2145	2160	2120	7429	15920355	00	0.00	N	2	5
5	20241021	2135	2145	2155	2120	11454	24367080	00	0.00	N	5	-15
6	20241014	2150	2125	2160	2100	35302	74875815	00	0.00	N	2	25
7	20241007	2125	2135	2165	2125	13659	29174070	00	0.00	N	5	-35
8	20240930	2160	2130	2165	2125	12654	27086605	00	0.00	N	2	30
9	20240923	2130	2145	2155	2115	32340	68994260	00	0.00	N	5	-15
10	20240919	2145	2115	2150	2115	15568	33304740	00	0.00	N	5	-5
11	20240909	2150	2150	2165	2120	132267	284189360	00	0.00	N	3	0
12	20240902	2150	2145	2160	2120	21864	46889380	00	0.00	N	2	10
13	20240826	2140	2150	2150	2110	78861	168077170	00	0.00	N	5	-10
14	20240819	2150	2175	2190	2115	83697	180323795	00	0.00	N	5	-25
15	20240812	2175	2190	2220	2170	35645	77740900	00	0.00	N	5	-25
16	20240805	2200	2180	2200	2130	84643	183445255	00	0.00	N	5	-5
17	20240729	2205	2170	2220	2165	46650	102255445	00	0.00	N	2	35
18	20240722	2170	2205	2215	2160	75889	165832710	00	0.00	N	5	-35
19	20240715	2205	2220	2235	2180	38203	84222585	00	0.00	N	5	-10
20	20240708	2215	2215	2245	2195	48819	108488375	00	0.00	N	5	-5
21	20240701	2220	2200	2230	2190	87554	192968855	00	0.00	N	2	20
22	20240624	2200	2190	2215	2160	55433	121202670	00	0.00	N	2	5
23	20240617	2195	2185	2230	2160	51173	112267525	00	0.00	N	5	-5
24	20240610	2200	2180	2220	2175	21355	46688600	00	0.00	N	2	5
25	20240603	2195	2165	2210	2155	68740	149589030	00	0.00	N	2	20
26	20240527	2175	2180	2190	2145	64709	139639970	00	0.00	N	2	10
27	20240520	2165	2195	2215	2155	48451	105249705	00	0.00	N	5	-55
28	20240513	2220	2195	2220	2155	26872	58718175	00	0.00	N	2	25
29	20240507	2195	2195	2205	2155	29974	65123730	00	0.00	N	3	0
30	20240429	2195	2195	2200	2165	55968	122803425	00	0.00	N	3	0
31	20240422	2195	2185	2200	2150	37671	82216045	00	0.00	N	2	15
32	20240415	2180	2205	2205	2160	8516	18489130	00	0.00	N	5	-15
33	20240408	2195	2195	2210	2170	15008	32831400	00	0.00	N	5	-10
34	20240401	2205	2155	2210	2155	24263	52983525	00	0.00	N	2	50
35	20240325	2155	2185	2190	2130	42814	92366130	00	0.00	N	5	-15
36	20240318	2170	2155	2185	2130	36432	78177750	00	0.00	N	2	35
37	20240311	2135	2135	2200	2125	43055	92057240	00	0.00	N	3	0
38	20240304	2135	2180	2195	2125	161170	346848685	00	0.00	N	5	-50
39	20240226	2185	2185	2205	2175	85283	187297490	00	0.00	N	5	-10
40	20240219	2195	2155	2240	2155	174970	385618980	00	0.00	N	2	35
41	20240213	2160	2145	2175	2130	52947	114116930	00	0.00	N	2	25
42	20240205	2135	2120	2145	2105	28529	60321345	00	0.00	N	5	-5
43	20240129	2140	2090	2145	2090	53727	113916330	00	0.00	N	2	25
44	20240122	2115	2095	2120	2085	27673	58200590	00	0.00	N	2	15
45	20240115	2100	2105	2115	2090	19883	41803290	00	0.00	N	5	-10
46	20240108	2110	2060	2110	2060	49287	102776060	00	0.00	N	2	35
47	20240102	2075	2060	2075	2040	15108	31116395	00	0.00	N	3	0
48	20231226	2075	2040	2080	2020	69077	141822665	00	0.00	N	2	30
49	20231218	2045	2020	2050	2015	33273	67711630	00	0.00	N	2	10
50	20231211	2035	2050	2060	2020	44885	91271160	00	0.00	N	5	-10
51	20231204	2045	2040	2060	2020	105253	214817545	00	0.00	N	5	-5
52	20231127	2050	2055	2075	2030	49215	100767030	00	0.00	N	3	0
53	20231120	2050	2060	2060	2020	23802	48595010	00	0.00	N	5	-10
54	20231113	2060	2030	2060	2010	64478	130949740	00	0.00	N	2	15
55	20231106	2045	2035	2060	2020	23933	48828145	00	0.00	N	5	-10
56	20231030	2055	2025	2055	2025	77816	158818670	00	0.00	N	2	15
57	20231023	2040	2050	2055	2025	49872	101441455	00	0.00	N	5	-15
58	20231016	2055	2055	2080	2035	29500	60332580	00	0.00	N	3	0
59	20231010	2055	2055	2070	2030	44471	91129070	00	0.00	N	5	-10
60	20231004	2065	2075	2075	2035	22475	46027525	00	0.00	N	2	5
61	20230925	2060	2045	2070	2045	4750	9763845	00	0.00	N	2	10
62	20230918	2050	2075	2080	2040	31544	64842230	00	0.00	N	5	-30
63	20230911	2080	2075	2085	2060	17961	37199380	00	0.00	N	2	15
64	20230904	2065	2060	2090	2045	43234	88994455	00	0.00	N	5	-20
65	20230828	2085	2075	2095	2045	16443	33900415	00	0.00	N	2	15
66	20230821	2070	2060	2100	2045	12793	26356165	00	0.00	N	2	10
67	20230814	2060	2100	2100	2045	18793	38584355	00	0.00	N	5	-25
68	20230807	2085	2110	2120	2055	74829	155602845	00	0.00	N	5	-20
69	20230731	2105	2120	2145	2090	85632	181548655	00	0.00	N	5	-40
70	20230724	2145	2145	2160	2105	115852	246242665	00	0.00	N	5	-20
71	20230717	2165	2140	2170	2135	108058	232830630	00	0.00	N	2	10
72	20230710	2155	2135	2155	2125	75264	160942260	00	0.00	N	2	20
73	20230703	2135	2125	2145	2120	89310	190374880	00	0.00	N	5	-5
74	20230626	2140	2125	2140	2110	89338	189976820	00	0.00	N	3	0
75	20230619	2140	2135	2145	2110	99686	212305490	00	0.00	N	3	0
76	20230612	2140	2155	2165	2130	205304	440588265	00	0.00	N	5	-15
77	20230605	2155	2120	2170	2120	90234	194077595	00	0.00	N	2	30
78	20230530	2125	2120	2150	2105	82020	173826675	00	0.00	N	2	5
79	20230522	2120	2095	2135	2075	198101	415013430	00	0.00	N	2	40
80	20230515	2080	2100	2105	2075	99695	208182335	00	0.00	N	5	-20
81	20230508	2100	2085	2110	2065	85617	179340735	00	0.00	N	2	20
82	20230502	2080	2060	2080	2050	72295	149425875	00	0.00	N	2	20
83	20230424	2060	2030	2060	2025	102020	208519685	00	0.00	N	2	35
84	20230417	2025	2010	2040	2000	147478	297477880	00	0.00	N	2	10
85	20230410	2015	2005	2020	2000	81641	163945820	00	0.00	N	2	5
86	20230403	2010	2010	2020	2000	96243	193422180	00	0.00	N	3	0
87	20230327	2010	2005	2015	1995	127741	255849645	00	0.00	N	2	10
88	20230320	2000	2000	2010	1999	166860	334421243	00	0.00	N	3	0
89	20230313	2000	2000	2005	1996	190472	380788558	00	0.00	N	3	0
90	20230307	2000	2000	2005	1991	2037623	4071248642	00	0.00	N	2	2000