KissMeData/457390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	2385	2385	2385	2385	0	0	00	0.00	N	3	0
3	20241104	2385	2385	2385	2385	0	0	00	0.00	N	3	0
4	20241028	2385	2385	2385	2385	0	0	00	0.00	N	3	0
5	20241021	2385	2385	2385	2385	0	0	00	0.00	N	3	0
6	20241014	2385	2385	2400	2350	236661	562825935	00	0.00	N	2	35
7	20241007	2350	2365	2390	2335	158767	373554885	00	0.00	N	5	-5
8	20240930	2355	2360	2375	2335	77473	182114300	00	0.00	N	5	-10
9	20240923	2365	2345	2400	2250	136360	319415530	00	0.00	N	2	20
10	20240919	2345	2360	2380	2280	179584	419238865	00	0.00	N	5	-15
11	20240909	2360	2360	2395	2300	308083	726547595	00	0.00	N	2	10
12	20240902	2350	2350	2390	2300	133270	314118900	00	0.00	N	2	15
13	20240826	2335	2305	2360	2280	194444	448045810	00	0.00	N	2	35
14	20240819	2300	2405	2410	2250	240546	558477395	00	0.00	N	5	-110
15	20240812	2410	2305	2415	2305	110515	263752865	00	0.00	N	2	95
16	20240805	2315	2370	2390	2235	252943	584693170	00	0.00	N	5	-35
17	20240729	2350	2350	2355	2275	75168	173502725	00	0.00	N	5	-5
18	20240722	2355	2400	2400	2330	37811	89530105	00	0.00	N	5	-45
19	20240715	2400	2370	2420	2340	113079	270493020	00	0.00	N	2	20
20	20240708	2380	2325	2480	2310	86739	208176940	00	0.00	N	2	65
21	20240701	2315	2245	2345	2220	109396	250902015	00	0.00	N	2	70
22	20240624	2245	2290	2310	2220	37517	84327115	00	0.00	N	5	-50
23	20240617	2295	2270	2310	2220	70947	162215380	00	0.00	N	2	10
24	20240610	2285	2245	2285	2205	29975	67544765	00	0.00	N	2	35
25	20240603	2250	2205	2275	2185	48091	107078100	00	0.00	N	2	45
26	20240527	2205	2190	2220	2170	54075	118371230	00	0.00	N	2	5
27	20240520	2200	2185	2230	2170	31709	69678095	00	0.00	N	2	5
28	20240513	2195	2200	2205	2175	43176	94437515	00	0.00	N	2	10
29	20240507	2185	2220	2245	2145	122418	268016060	00	0.00	N	5	-50
30	20240429	2235	2230	2260	2210	43460	97194670	00	0.00	N	5	-15
31	20240422	2250	2235	2255	2205	37154	83068860	00	0.00	N	2	15
32	20240415	2235	2245	2270	2190	107310	237908235	00	0.00	N	5	-10
33	20240408	2245	2190	2250	2185	98696	218881155	00	0.00	N	2	35
34	20240401	2210	2200	2220	2185	74964	165126350	00	0.00	N	2	10
35	20240325	2200	2205	2215	2180	112852	248082120	00	0.00	N	3	0
36	20240318	2200	2195	2220	2185	28853	63324625	00	0.00	N	2	10
37	20240311	2190	2180	2230	2180	58550	128545845	00	0.00	N	2	10
38	20240304	2180	2185	2205	2165	120635	263524175	00	0.00	N	5	-20
39	20240226	2200	2200	2235	2175	31920	69992205	00	0.00	N	3	0
40	20240219	2200	2180	2225	2175	170782	376858405	00	0.00	N	2	20
41	20240213	2180	2170	2185	2150	42598	92568530	00	0.00	N	2	10
42	20240205	2170	2160	2190	2150	25799	55884460	00	0.00	N	3	0
43	20240129	2170	2130	2185	2125	72248	156054815	00	0.00	N	2	40
44	20240122	2130	2165	2170	2110	66786	143084375	00	0.00	N	5	-35
45	20240115	2165	2140	2170	2125	98490	211489960	00	0.00	N	2	30
46	20240108	2135	2080	2145	2080	154140	325721475	00	0.00	N	2	40
47	20240102	2095	2090	2100	2075	34045	71055800	00	0.00	N	2	5
48	20231226	2090	2075	2090	2075	41961	87305120	00	0.00	N	2	5
49	20231218	2085	2080	2095	2075	63948	133084330	00	0.00	N	2	5
50	20231211	2080	2060	2085	2050	79392	164244510	00	0.00	N	2	5
51	20231204	2075	2090	2090	2065	51002	105704220	00	0.00	N	5	-5
52	20231127	2080	2075	2095	2065	69351	144047995	00	0.00	N	3	0
53	20231120	2080	2070	2085	2065	41366	85878420	00	0.00	N	2	10
54	20231113	2070	2060	2080	2045	52031	107320225	00	0.00	N	2	10
55	20231106	2060	2060	2075	2050	65912	135703385	00	0.00	N	2	5
56	20231030	2055	2030	2060	2030	144220	294451085	00	0.00	N	2	15
57	20231023	2040	2035	2050	2025	167496	341398840	00	0.00	N	2	5
58	20231016	2035	2025	2050	2020	140429	285778080	00	0.00	N	2	5
59	20231010	2030	2020	2045	2015	146545	297030140	00	0.00	N	2	5
60	20231004	2025	2030	2030	2015	143616	290240755	00	0.00	N	5	-5
61	20230925	2030	2025	2035	2020	149701	303137845	00	0.00	N	2	5
62	20230918	2025	2020	2045	2015	306927	621837410	00	0.00	N	2	5
63	20230911	2020	2020	2030	2010	507356	1025384990	00	0.00	N	5	-5
64	20230904	2025	2020	2030	2010	1503958	3035552375	00	0.00	N	2	5
65	20230830	2020	2655	3045	2015	65176265	168914967755	00	0.00	N	2	2020