KissMeData/426550/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240205	6300	6300	6300	6300	0	0	00	0.00	N	3	0
3	20240129	6300	6300	6300	6300	0	0	00	0.00	N	3	0
4	20240122	6300	6300	6300	6300	0	0	00	0.00	N	3	0
5	20240115	6300	5750	6400	5300	2170047	12763979390	00	0.00	N	2	680
6	20240108	5620	3350	5860	3350	4466367	20018427370	00	0.00	N	2	2335
7	20240102	3285	2895	3320	2740	1588792	4862877240	00	0.00	N	2	455
8	20231226	2830	2965	3025	2745	724915	2076645565	00	0.00	N	5	-150
9	20231218	2980	2940	3040	2735	1579073	4583177305	00	0.00	N	2	45
10	20231211	2935	2420	2965	2310	5153467	13856785660	00	0.00	N	2	540
11	20231204	2395	2590	2590	2350	188293	459938740	00	0.00	N	5	-175
12	20231127	2570	2380	2590	2355	407795	1011993505	00	0.00	N	2	165
13	20231120	2405	2295	2430	2250	304564	705040110	00	0.00	N	2	115
14	20231113	2290	2365	2415	2250	438494	1009364680	00	0.00	N	5	-110
15	20231106	2400	2555	2635	2350	661988	1657949085	00	0.00	N	5	-150
16	20231030	2550	2295	2550	2150	1241600	2945283465	00	0.00	N	2	245
17	20231023	2305	2230	2375	2195	510824	1164572505	00	0.00	N	2	115
18	20231016	2190	2735	2920	2100	2818171	7188767645	00	0.00	N	5	-555
19	20231010	2745	2800	2970	2660	2294805	6371637745	00	0.00	N	5	-55
20	20231004	2800	2800	2800	2800	0	0	00	0.00	N	3	0
21	20230925	2800	2800	2800	2800	0	0	00	0.00	N	3	0
22	20230918	2800	2800	2800	2800	0	0	00	0.00	N	3	0
23	20230911	2800	2800	2800	2800	0	0	00	0.00	N	3	0
24	20230904	2800	2800	2800	2800	0	0	00	0.00	N	3	0
25	20230828	2800	2800	2800	2800	0	0	00	0.00	N	3	0
26	20230821	2800	2800	2800	2800	0	0	00	0.00	N	3	0
27	20230814	2800	2800	2800	2800	0	0	00	0.00	N	3	0
28	20230807	2800	2800	2800	2800	0	0	00	0.00	N	3	0
29	20230731	2800	2800	2800	2800	0	0	00	0.00	N	3	0
30	20230724	2800	2800	2800	2800	0	0	00	0.00	N	3	0
31	20230717	2800	2800	2800	2800	0	0	00	0.00	N	3	0
32	20230710	2800	2800	2800	2800	0	0	00	0.00	N	3	0
33	20230703	2800	2800	2800	2800	0	0	00	0.00	N	3	0
34	20230626	2800	2800	2800	2800	0	0	00	0.00	N	3	0
35	20230619	2800	2800	2800	2800	0	0	00	0.00	N	3	0
36	20230612	2800	2800	2800	2800	0	0	00	0.00	N	3	0
37	20230605	2800	2800	2800	2800	0	0	00	0.00	N	3	0
38	20230530	2800	2800	2800	2800	0	0	00	0.00	N	3	0
39	20230522	2800	2800	2800	2800	0	0	00	0.00	N	3	0
40	20230515	2800	2800	2800	2800	0	0	00	0.00	N	3	0
41	20230508	2800	2667	2842	2667	56345	155761010	00	0.00	N	2	133
42	20230502	2667	2643	2709	2631	34722	92646875	00	0.00	N	3	0
43	20230424	2667	2637	2709	2631	45199	120169390	00	0.00	N	2	30
44	20230417	2637	2631	2661	2589	89218	234050365	00	0.00	N	2	48
45	20230410	2589	2661	2661	2577	29741	77946180	00	0.00	N	5	-60
46	20230403	2649	2679	2679	2625	36300	95899045	00	0.00	N	5	-24
47	20230327	2673	2613	2709	2583	84303	220736735	00	0.00	N	2	42
48	20230320	2631	2625	2643	2583	47083	123142870	00	0.00	N	2	30
49	20230313	2601	2649	2649	2565	37717	97826845	00	0.00	N	5	-48
50	20230306	2649	2661	2661	2619	69958	184736760	00	0.00	N	5	-12
51	20230227	2661	2667	2679	2637	61021	162339020	00	0.00	N	5	-6
52	20230220	2667	2643	2673	2589	66749	176347950	00	0.00	N	2	24
53	20230213	2643	2565	2679	2529	34538	90550575	00	0.00	N	2	60
54	20230206	2583	2577	2601	2559	22376	57847115	00	0.00	N	5	-6
55	20230130	2589	2529	2601	2523	24551	62970715	00	0.00	N	2	66
56	20230125	2523	2516	2529	2510	15591	39237710	00	0.00	N	3	0
57	20230116	2523	2529	2565	2498	55143	139041690	00	0.00	N	5	-12
58	20230109	2535	2529	2553	2486	63365	159793475	00	0.00	N	2	12
59	20230102	2523	2498	2523	2462	34206	85209715	00	0.00	N	2	25
60	20221226	2498	2486	2516	2480	20838	51942600	00	0.00	N	2	12
61	20221219	2486	2468	2486	2450	32089	79335350	00	0.00	N	2	18
62	20221212	2468	2432	2504	2432	36545	89772440	00	0.00	N	2	6
63	20221205	2462	2432	2523	2414	31574	77143595	00	0.00	N	2	24
64	20221128	2438	2438	2480	2432	65565	159801550	00	0.00	N	3	0
65	20221121	2438	2462	2462	2432	71875	175538125	00	0.00	N	5	-30
66	20221114	2468	2438	2492	2438	54350	133777175	00	0.00	N	2	30
67	20221107	2438	2426	2444	2408	90379	218835385	00	0.00	N	2	12
68	20221031	2426	2480	2480	2414	77303	188069180	00	0.00	N	5	-60
69	20221024	2486	2492	2541	2432	93775	232361995	00	0.00	N	5	-18
70	20221017	2504	2510	2613	2498	68759	173059765	00	0.00	N	5	-6
71	20221011	2510	2595	2595	2498	161984	412541125	00	0.00	N	5	-97
72	20221004	2607	2679	2679	2583	81016	211725515	00	0.00	N	5	-72
73	20220926	2679	2673	2781	2619	292556	787243620	00	0.00	N	2	6
74	20220919	2673	2649	2709	2619	248735	659635440	00	0.00	N	2	36
75	20220913	2637	2559	2667	2559	239188	625590505	00	0.00	N	2	78
76	20220905	2559	2553	2589	2547	132194	339321260	00	0.00	N	5	-6
77	20220829	2565	2523	2577	2516	393995	997788135	00	0.00	N	2	42
78	20220826	2523	2523	2529	2516	1787840	4510777920	00	0.00	N	3	0