KissMeData/465320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	2080	2120	2120	2045	70510	146564200	00	0.00	N	5	-20
3	20241125	2100	2085	2130	2070	69526	145188230	00	0.00	N	2	20
4	20241118	2080	2125	2130	2050	115649	239338345	00	0.00	N	2	5
5	20241111	2075	2130	2150	2075	57757	121437740	00	0.00	N	5	-65
6	20241104	2140	2175	2180	2140	11638	25113130	00	0.00	N	5	-35
7	20241028	2175	2165	2180	2150	5894	12799485	00	0.00	N	2	15
8	20241021	2160	2170	2185	2150	22591	48742280	00	0.00	N	5	-10
9	20241014	2170	2150	2170	2120	21575	46335705	00	0.00	N	2	30
10	20241007	2140	2140	2165	2125	9397	20164935	00	0.00	N	3	0
11	20240930	2140	2120	2145	2110	7764	16488935	00	0.00	N	2	20
12	20240923	2120	2120	2120	2095	9245	19515230	00	0.00	N	2	10
13	20240919	2110	2100	2110	2090	7192	15098570	00	0.00	N	3	0
14	20240909	2110	2135	2140	2095	203098	429292260	00	0.00	N	5	-25
15	20240902	2135	2155	2160	2125	19999	42794745	00	0.00	N	5	-20
16	20240826	2155	2140	2155	2115	41977	89632475	00	0.00	N	2	15
17	20240819	2140	2155	2180	2130	40344	86662115	00	0.00	N	5	-15
18	20240812	2155	2135	2175	2135	21150	45621585	00	0.00	N	3	0
19	20240805	2155	2175	2190	2120	80466	173041555	00	0.00	N	5	-25
20	20240729	2180	2195	2205	2170	18134	39735165	00	0.00	N	5	-15
21	20240722	2195	2195	2200	2185	16386	35956525	00	0.00	N	5	-5
22	20240715	2200	2220	2225	2180	24025	52781285	00	0.00	N	5	-25
23	20240708	2225	2185	2235	2185	78392	173300945	00	0.00	N	2	40
24	20240701	2185	2170	2190	2165	34088	74198050	00	0.00	N	2	10
25	20240624	2175	2180	2200	2165	34618	75366195	00	0.00	N	5	-15
26	20240617	2190	2170	2195	2165	51101	111363605	00	0.00	N	2	20
27	20240610	2170	2185	2185	2155	60277	130686095	00	0.00	N	5	-20
28	20240603	2190	2180	2200	2165	19085	41758780	00	0.00	N	2	10
29	20240527	2180	2175	2185	2150	21066	45647100	00	0.00	N	5	-5
30	20240520	2185	2185	2195	2170	33026	72079935	00	0.00	N	5	-5
31	20240513	2190	2200	2205	2180	24329	53340700	00	0.00	N	2	5
32	20240507	2185	2195	2200	2180	30256	66325570	00	0.00	N	5	-15
33	20240429	2200	2185	2220	2175	57117	125573515	00	0.00	N	3	0
34	20240422	2200	2190	2200	2165	55328	121118660	00	0.00	N	2	10
35	20240415	2190	2200	2225	2185	114053	250582840	00	0.00	N	5	-10
36	20240408	2200	2185	2205	2175	68953	151403025	00	0.00	N	2	10
37	20240401	2190	2165	2190	2145	48427	104911700	00	0.00	N	2	25
38	20240325	2165	2150	2180	2140	48477	104965540	00	0.00	N	2	15
39	20240318	2150	2175	2180	2145	29810	64332805	00	0.00	N	5	-20
40	20240311	2170	2160	2195	2150	31943	69305615	00	0.00	N	5	-10
41	20240304	2180	2185	2200	2165	46491	101574600	00	0.00	N	5	-10
42	20240226	2190	2180	2210	2150	48637	105624700	00	0.00	N	5	-5
43	20240219	2195	2160	2300	2140	184286	404550140	00	0.00	N	2	35
44	20240213	2160	2145	2165	2125	41013	87704455	00	0.00	N	2	15
45	20240205	2145	2135	2150	2120	50163	107105540	00	0.00	N	3	0
46	20240129	2145	2110	2150	2110	76158	162443205	00	0.00	N	2	15
47	20240122	2130	2110	2135	2105	51255	108485260	00	0.00	N	2	10
48	20240115	2120	2135	2150	2105	125897	267081805	00	0.00	N	5	-20
49	20240108	2140	2060	2145	2050	200007	418248900	00	0.00	N	2	80
50	20240102	2060	2045	2075	2035	194581	399422690	00	0.00	N	2	10
51	20231226	2050	2035	2050	2010	130487	264417885	00	0.00	N	2	15
52	20231218	2035	2020	2060	2005	382223	771517795	00	0.00	N	2	10
53	20231211	2025	2010	2190	2005	537805	1086665625	00	0.00	N	3	0
54	20231205	2025	4900	5190	1970	81655044	306830919359	00	0.00	N	2	2025