KissMeData/472220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	2085	2110	2120	2055	64276	133295675	00	0.00	N	2	5
3	20241125	2080	2060	2115	2060	64202	133674760	00	0.00	N	2	10
4	20241118	2070	2120	2120	2070	87782	182914070	00	0.00	N	5	-15
5	20241111	2085	2125	2150	2080	208742	440228230	00	0.00	N	5	-50
6	20241104	2135	2140	2155	2125	52555	112501475	00	0.00	N	5	-10
7	20241028	2145	2135	2155	2135	17333	37114280	00	0.00	N	2	5
8	20241021	2140	2135	2160	2135	11406	24514635	00	0.00	N	5	-15
9	20241014	2155	2150	2155	2130	11257	24171330	00	0.00	N	2	25
10	20241007	2130	2145	2150	2115	39668	84491965	00	0.00	N	5	-20
11	20240930	2150	2110	2150	2110	4506	9590220	00	0.00	N	2	20
12	20240923	2130	2100	2160	2100	14478	30730885	00	0.00	N	2	10
13	20240919	2120	2105	2145	2105	1710	3603310	00	0.00	N	2	5
14	20240909	2115	2140	2155	2105	304997	647598500	00	0.00	N	5	-25
15	20240902	2140	2130	2155	2130	25882	55315960	00	0.00	N	5	-10
16	20240826	2150	2145	2150	2110	66402	141197080	00	0.00	N	5	-5
17	20240819	2155	2170	2185	2140	104998	226889855	00	0.00	N	5	-15
18	20240812	2170	2165	2190	2160	97816	212676450	00	0.00	N	5	-10
19	20240805	2180	2180	2195	2130	77560	168317990	00	0.00	N	5	-25
20	20240729	2205	2180	2205	2170	50282	110120400	00	0.00	N	2	15
21	20240722	2190	2200	2210	2180	33953	74386285	00	0.00	N	5	-10
22	20240715	2200	2200	2215	2190	12214	26898025	00	0.00	N	5	-15
23	20240708	2215	2190	2220	2185	113486	250352920	00	0.00	N	2	25
24	20240701	2190	2190	2200	2170	32671	71385660	00	0.00	N	3	0
25	20240624	2190	2175	2195	2165	39900	87210510	00	0.00	N	2	15
26	20240617	2175	2155	2200	2150	60551	131971615	00	0.00	N	2	15
27	20240610	2160	2170	2190	2135	43455	93613250	00	0.00	N	5	-10
28	20240603	2170	2145	2190	2145	27804	60065100	00	0.00	N	2	15
29	20240527	2155	2165	2180	2125	76269	163590500	00	0.00	N	5	-20
30	20240520	2175	2195	2200	2160	54472	118832710	00	0.00	N	5	-20
31	20240513	2195	2205	2220	2190	23337	51317180	00	0.00	N	5	-25
32	20240507	2220	2185	2250	2185	43271	95906455	00	0.00	N	2	30
33	20240429	2190	2200	2210	2170	39664	86459930	00	0.00	N	5	-10
34	20240422	2200	2185	2205	2170	116323	255098600	00	0.00	N	2	15
35	20240415	2185	2195	2200	2180	71402	156281995	00	0.00	N	5	-15
36	20240408	2200	2155	2200	2150	109523	238841815	00	0.00	N	2	40
37	20240401	2160	2170	2170	2140	31600	67993975	00	0.00	N	2	5
38	20240325	2155	2150	2170	2140	66812	143898410	00	0.00	N	2	5
39	20240318	2150	2135	2155	2130	56434	121034185	00	0.00	N	2	5
40	20240311	2145	2130	2145	2120	66083	140819745	00	0.00	N	2	10
41	20240304	2135	2130	2140	2120	175425	373188385	00	0.00	N	2	5
42	20240226	2130	2145	2150	2125	157930	337256670	00	0.00	N	5	-15
43	20240219	2145	2135	2160	2125	357561	765037465	00	0.00	N	2	20
44	20240213	2125	2100	2135	2085	758757	1592767045	00	0.00	N	2	20
45	20240206	2105	3670	3800	2070	31696075	87746671410	00	0.00	N	2	2105