KissMeData/427950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240115	5700	5700	5700	5700	0	0	00	0.00	N	3	0
3	20240108	5700	3735	5700	3685	3901279	18224350855	00	0.00	N	2	2055
4	20240102	3645	3250	3675	3100	778107	2659605420	00	0.00	N	2	395
5	20231226	3250	3310	3400	3185	301536	996793855	00	0.00	N	5	-20
6	20231218	3270	3050	3290	3050	771867	2434937970	00	0.00	N	2	145
7	20231211	3125	3110	3250	3040	434596	1356830135	00	0.00	N	2	15
8	20231204	3110	3230	3320	2990	410748	1287593885	00	0.00	N	5	-120
9	20231127	3230	2920	3280	2910	622094	1893491050	00	0.00	N	2	310
10	20231120	2920	2805	2980	2625	428089	1191641650	00	0.00	N	2	85
11	20231113	2835	2880	3040	2665	670125	1902654505	00	0.00	N	5	-10
12	20231106	2845	3055	3245	2765	1446764	4300272205	00	0.00	N	5	-240
13	20231030	3085	2685	3085	2345	3568625	9355841820	00	0.00	N	2	400
14	20231023	2685	2685	2685	2685	0	0	00	0.00	N	3	0
15	20231016	2685	2685	2685	2685	0	0	00	0.00	N	3	0
16	20231010	2685	2685	2685	2685	0	0	00	0.00	N	3	0
17	20231004	2685	2685	2685	2685	0	0	00	0.00	N	3	0
18	20230925	2685	2685	2685	2685	0	0	00	0.00	N	3	0
19	20230918	2685	2685	2685	2685	0	0	00	0.00	N	3	0
20	20230911	2685	2685	2685	2685	0	0	00	0.00	N	3	0
21	20230904	2685	2685	2685	2685	0	0	00	0.00	N	3	0
22	20230828	2685	2685	2685	2685	0	0	00	0.00	N	3	0
23	20230821	2685	2685	2685	2685	0	0	00	0.00	N	3	0
24	20230814	2685	2685	2685	2685	0	0	00	0.00	N	3	0
25	20230807	2685	2685	2685	2685	0	0	00	0.00	N	3	0
26	20230731	2685	2685	2685	2685	0	0	00	0.00	N	3	0
27	20230724	2685	2685	2685	2685	0	0	00	0.00	N	3	0
28	20230717	2685	2685	2685	2685	0	0	00	0.00	N	3	0
29	20230710	2685	2685	2685	2685	0	0	00	0.00	N	3	0
30	20230703	2685	2685	2685	2685	0	0	00	0.00	N	3	0
31	20230626	2685	2685	2685	2685	0	0	00	0.00	N	3	0
32	20230619	2685	2685	2685	2685	0	0	00	0.00	N	3	0
33	20230612	2685	2685	2685	2685	0	0	00	0.00	N	3	0
34	20230605	2685	2685	2685	2685	0	0	00	0.00	N	3	0
35	20230530	2685	2685	2685	2685	0	0	00	0.00	N	3	0
36	20230522	2685	2685	2685	2685	0	0	00	0.00	N	3	0
37	20230515	2685	2599	2804	2599	236871	645725830	00	0.00	N	2	63
38	20230508	2622	2554	2690	2548	173231	450267350	00	0.00	N	2	63
39	20230502	2559	2537	2593	2525	63320	161111840	00	0.00	N	2	22
40	20230424	2537	2537	2605	2502	94993	239762050	00	0.00	N	5	-11
41	20230417	2548	2502	2582	2480	178885	451158530	00	0.00	N	2	11
42	20230410	2537	2468	2576	2417	212534	531534845	00	0.00	N	2	69
43	20230403	2468	2457	2497	2446	41309	102084930	00	0.00	N	2	11
44	20230327	2457	2411	2514	2372	135410	330778605	00	0.00	N	2	46
45	20230320	2411	2394	2531	2372	172182	419891240	00	0.00	N	2	22
46	20230313	2389	2360	2394	2337	21023	49799755	00	0.00	N	3	0
47	20230306	2389	2383	2411	2355	28467	67840955	00	0.00	N	5	-5
48	20230227	2394	2383	2406	2372	42612	102301570	00	0.00	N	2	5
49	20230220	2389	2343	2389	2343	38286	90701465	00	0.00	N	2	34
50	20230213	2355	2326	2366	2326	18665	43846455	00	0.00	N	2	18
51	20230206	2337	2326	2343	2315	26199	61033625	00	0.00	N	2	11
52	20230130	2326	2315	2343	2298	28361	65858545	00	0.00	N	2	11
53	20230125	2315	2286	2315	2286	11996	27647715	00	0.00	N	2	23
54	20230116	2292	2303	2315	2275	47639	109284950	00	0.00	N	5	-11
55	20230109	2303	2281	2309	2275	62536	143625660	00	0.00	N	2	22
56	20230102	2281	2275	2292	2275	42237	96360800	00	0.00	N	5	-5
57	20221226	2286	2281	2298	2269	14224	32517120	00	0.00	N	5	-6
58	20221219	2292	2281	2292	2269	42476	96923970	00	0.00	N	2	17
59	20221212	2275	2269	2286	2258	38801	88227235	00	0.00	N	3	0
60	20221205	2275	2269	2298	2258	40324	91880820	00	0.00	N	3	0
61	20221128	2275	2269	2292	2264	46211	104985280	00	0.00	N	3	0
62	20221121	2275	2286	2286	2269	63222	143959750	00	0.00	N	5	-23
63	20221114	2298	2286	2298	2281	35273	80851335	00	0.00	N	2	6
64	20221107	2292	2269	2292	2269	32126	73253705	00	0.00	N	2	11
65	20221031	2281	2309	2315	2269	78785	180538705	00	0.00	N	5	-28
66	20221024	2309	2309	2326	2286	91037	209606240	00	0.00	N	5	-11
67	20221017	2320	2377	2377	2298	99652	231691320	00	0.00	N	5	-29
68	20221011	2349	2377	2383	2337	130055	308312640	00	0.00	N	5	-34
69	20221004	2383	2394	2400	2377	84015	200454905	00	0.00	N	5	-11
70	20220926	2394	2417	2423	2389	193774	466267295	00	0.00	N	5	-23
71	20220919	2417	2400	2434	2400	294944	711687065	00	0.00	N	2	11
72	20220915	2406	2411	2429	2400	2324484	5598514170	00	0.00	N	3	0