KissMeData/298870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230821	2555	2555	2555	2555	0	0	00	0.00	N	3	0
3	20230814	2555	2555	2555	2555	0	0	00	0.00	N	3	0
4	20230807	2555	2555	2555	2555	0	0	00	0.00	N	3	0
5	20230731	2555	2555	2635	2540	947003	2436920505	00	0.00	N	3	0
6	20230724	2555	2595	2680	2535	2963177	7727565210	00	0.00	N	5	-55
7	20230717	2610	2605	2620	2570	1056244	2734414470	00	0.00	N	3	0
8	20230710	2610	2465	2625	2465	850721	2169869945	00	0.00	N	2	120
9	20230703	2490	2610	2640	2485	1044610	2687324450	00	0.00	N	5	-115
10	20230626	2605	2595	2640	2570	1399110	3642822735	00	0.00	N	2	10
11	20230619	2595	2620	2640	2575	952482	2483796720	00	0.00	N	5	-15
12	20230612	2610	2680	2680	2580	1256211	3297880990	00	0.00	N	5	-65
13	20230605	2675	2610	2685	2510	1734470	4592428570	00	0.00	N	2	65
14	20230530	2610	2710	2770	2610	2850016	7703945130	00	0.00	N	5	-75
15	20230522	2685	2630	2730	2625	837959	2258578165	00	0.00	N	2	55
16	20230515	2630	2570	2645	2505	1017815	2614966370	00	0.00	N	2	40
17	20230508	2590	2565	2635	2540	886572	2288124100	00	0.00	N	2	35
18	20230502	2555	2525	2585	2510	575117	1464714795	00	0.00	N	2	5
19	20230424	2550	2650	2680	2500	1897312	4903458115	00	0.00	N	5	-120
20	20230417	2670	2875	2875	2665	2015438	5544808980	00	0.00	N	5	-205
21	20230410	2875	2850	2890	2720	2184080	6150731220	00	0.00	N	2	20
22	20230403	2855	2950	2970	2820	2028495	5862033610	00	0.00	N	5	-90
23	20230327	2945	3070	3095	2920	3065568	9186758845	00	0.00	N	5	-155
24	20230320	3100	3050	3310	3025	7271838	22886691900	00	0.00	N	2	50
25	20230313	3050	3060	3260	2905	6457892	19840416180	00	0.00	N	2	100
26	20230306	2950	3085	3135	2880	4196178	12710082495	00	0.00	N	5	-140
27	20230227	3090	3345	3580	3070	8806208	29516610585	00	0.00	N	5	-230
28	20230220	3320	3670	3685	3320	8960755	31396949595	00	0.00	N	5	-375
29	20230213	3695	3650	3925	3350	57454909	210848550340	00	0.00	N	2	495
30	20230206	3200	3180	3270	3090	4503212	14644955980	00	0.00	N	2	20
31	20230130	3180	3225	3270	3070	6209691	19641915900	00	0.00	N	5	-30
32	20230125	3210	3250	3325	3165	5446680	17753283080	00	0.00	N	5	-35
33	20230116	3245	3550	4175	3240	60735722	233001281035	00	0.00	N	5	-310
34	20230109	3555	3490	3965	3430	119725876	452757124475	00	0.00	N	2	220
35	20230102	3335	3225	3400	3030	35927238	115827829410	00	0.00	N	2	145
36	20221226	3190	3300	3915	3155	144646430	515413793325	00	0.00	N	2	165
37	20221219	3025	2840	3310	2830	37612450	116670130115	00	0.00	N	2	180
38	20221212	2845	3075	3375	2810	27087821	85217824955	00	0.00	N	5	-155
39	20221205	3000	2820	3900	2695	86850164	288745378680	00	0.00	N	2	205
40	20221128	2795	2555	2940	2430	14762663	40774267080	00	0.00	N	2	250
41	20221121	2545	2655	2840	2470	15632111	41811173920	00	0.00	N	5	-45
42	20221114	2590	2800	2935	2590	6869421	19040797845	00	0.00	N	5	-240
43	20221107	2830	2460	3385	2440	89498616	269554850895	00	0.00	N	2	325
44	20221031	2505	1980	2630	1960	30258707	73070377225	00	0.00	N	2	530
45	20221024	1975	2115	2115	1930	1662911	3307285760	00	0.00	N	5	-95
46	20221017	2070	2150	2260	2060	1202186	2589422890	00	0.00	N	5	-25
47	20221011	2095	2220	2220	2045	611263	1286976030	00	0.00	N	5	-145
48	20221004	2240	2225	2295	2185	495977	1110378605	00	0.00	N	2	10
49	20220926	2230	2670	2670	2165	2103181	4965507640	00	0.00	N	5	-435
50	20220919	2665	3050	3050	2640	1103705	3116302465	00	0.00	N	5	-340
51	20220913	3005	3070	3095	2990	399258	1210187045	00	0.00	N	5	-15
52	20220905	3020	3075	3080	2980	367401	1112901700	00	0.00	N	5	-55
53	20220829	3075	3150	3195	3070	622350	1947290005	00	0.00	N	5	-160
54	20220822	3235	3245	3290	3160	575014	1849957745	00	0.00	N	5	-15
55	20220816	3250	3355	3400	3250	781983	2605102825	00	0.00	N	5	-75
56	20220808	3325	3340	3450	3285	1226753	4103453210	00	0.00	N	2	10
57	20220801	3315	3340	3370	3220	1426351	4688405460	00	0.00	N	2	5
58	20220725	3310	3280	3400	3220	2077760	6831703775	00	0.00	N	2	40
59	20220718	3270	3125	3900	3120	9655348	34607125310	00	0.00	N	2	170
60	20220711	3100	3200	3235	3030	677978	2130714825	00	0.00	N	5	-80
61	20220704	3180	3030	3190	2965	928291	2858298220	00	0.00	N	2	160
62	20220627	3020	3130	3255	3015	1577781	4943181365	00	0.00	N	5	-85
63	20220620	3105	3715	3740	2995	1880176	6073126540	00	0.00	N	5	-635
64	20220613	3740	3955	3995	3640	1146316	4311562830	00	0.00	N	5	-280
65	20220607	4020	4085	4085	3965	638864	2556924840	00	0.00	N	5	-35
66	20220530	4055	4160	4195	4055	558372	2298486670	00	0.00	N	5	-80
67	20220523	4135	4140	4195	4100	413339	1713717535	00	0.00	N	5	-25
68	20220516	4160	4015	4170	4000	463694	1901992935	00	0.00	N	2	150
69	20220509	4010	4175	4185	3975	762528	3094757355	00	0.00	N	5	-160
70	20220502	4170	4220	4275	4155	408690	1717825150	00	0.00	N	5	-45
71	20220425	4215	4450	4465	4185	1077860	4608318010	00	0.00	N	5	-275
72	20220418	4490	4460	4585	4450	617090	2772994880	00	0.00	N	2	30
73	20220411	4460	4575	4580	4450	914730	4116396140	00	0.00	N	5	-120
74	20220404	4580	4490	4830	4465	3993663	18579376755	00	0.00	N	2	100
75	20220328	4480	4540	4650	4425	1021226	4602763405	00	0.00	N	2	15
76	20220321	4465	4500	4700	4440	1841783	8378192870	00	0.00	N	5	-25
77	20220314	4490	4235	4645	4155	2780742	12211229285	00	0.00	N	2	270
78	20220307	4220	4300	4320	4105	647122	2722960875	00	0.00	N	5	-85
79	20220228	4305	4175	4395	4135	840416	3581501195	00	0.00	N	2	130
80	20220221	4175	4320	4320	4105	1147311	4813606500	00	0.00	N	5	-205
81	20220214	4380	4260	4395	4140	1031650	4373471515	00	0.00	N	2	85
82	20220207	4295	4340	4560	4265	2033658	8967213165	00	0.00	N	2	20
83	20220203	4275	4250	4380	4210	612439	2610104265	00	0.00	N	2	85
84	20220124	4190	4505	4875	4095	4598494	20714904685	00	0.00	N	5	-315
85	20220117	4505	4365	4730	4150	6259124	28069041050	00	0.00	N	2	140
86	20220110	4365	4880	4890	4365	2716472	12441394260	00	0.00	N	5	-530
87	20220103	4895	5130	5190	4865	2985421	14980995505	00	0.00	N	5	-235
88	20211227	5130	5290	5390	5130	5924008	30979885500	00	0.00	N	5	-160
89	20211220	5290	5560	5770	5280	13170996	72273801300	00	0.00	N	5	-140
90	20211216	5430	6030	6280	5230	32943354	188462826920	00	0.00	N	2	5430