KissMeData/430230/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240826	1762	1762	1762	1762	0	0	00	0.00	N	3	0
3	20240819	1762	1762	1762	1762	0	0	00	0.00	N	3	0
4	20240812	1762	1762	1762	1762	0	0	00	0.00	N	3	0
5	20240805	1762	2040	2040	1660	2413992	4340205459	00	0.00	N	5	-288
6	20240729	2050	2185	2195	2025	634674	1328808435	00	0.00	N	5	-135
7	20240722	2185	2380	2380	2145	591984	1312947515	00	0.00	N	5	-185
8	20240715	2370	2540	2540	2320	443409	1073938600	00	0.00	N	5	-170
9	20240708	2540	2660	2735	2430	696455	1799640245	00	0.00	N	5	-130
10	20240701	2670	2760	2880	2600	614676	1678491795	00	0.00	N	5	-100
11	20240624	2770	3050	3090	2700	1028213	2928070380	00	0.00	N	5	-280
12	20240617	3050	3040	3250	2990	678714	2115897900	00	0.00	N	2	30
13	20240610	3020	3085	3195	2935	902930	2746178945	00	0.00	N	5	-60
14	20240603	3080	2810	3435	2765	3057467	9542909035	00	0.00	N	2	280
15	20240527	2800	3075	3130	2605	4241572	12240345705	00	0.00	N	5	-275
16	20240520	3075	3075	3075	3075	0	0	00	0.00	N	3	0
17	20240513	3075	3075	3075	3075	0	0	00	0.00	N	3	0
18	20240507	3075	3075	3075	3075	0	0	00	0.00	N	3	0
19	20240429	3075	3075	3075	3075	0	0	00	0.00	N	3	0
20	20240422	3075	3075	3075	3075	0	0	00	0.00	N	3	0
21	20240415	3075	3075	3075	3075	0	0	00	0.00	N	3	0
22	20240408	3075	3075	3075	3075	0	0	00	0.00	N	3	0
23	20240401	3075	3075	3075	3075	0	0	00	0.00	N	3	0
24	20240325	3075	3075	3075	3075	0	0	00	0.00	N	3	0
25	20240318	3075	3075	3075	3075	0	0	00	0.00	N	3	0
26	20240311	3075	3075	3075	3075	0	0	00	0.00	N	3	0
27	20240304	3075	3075	3075	3075	0	0	00	0.00	N	3	0
28	20240226	3075	3075	3075	3075	0	0	00	0.00	N	3	0
29	20240219	3075	3075	3075	3075	0	0	00	0.00	N	3	0
30	20240213	3075	3075	3075	3075	0	0	00	0.00	N	3	0
31	20240205	3075	3075	3075	3075	0	0	00	0.00	N	3	0
32	20240129	3075	3075	3075	3075	0	0	00	0.00	N	3	0
33	20240122	3075	3075	3075	3075	0	0	00	0.00	N	3	0
34	20240115	3075	2983	3140	2983	317212	979009915	00	0.00	N	2	98
35	20240108	2977	2918	3029	2905	333227	987804290	00	0.00	N	2	59
36	20240102	2918	2846	2931	2846	147733	425644235	00	0.00	N	2	72
37	20231226	2846	2768	2853	2762	88236	247401645	00	0.00	N	2	78
38	20231218	2768	2710	2833	2651	253694	698558475	00	0.00	N	2	78
39	20231211	2690	2690	2697	2671	29485	79275390	00	0.00	N	2	6
40	20231204	2684	2684	2703	2664	41968	112499585	00	0.00	N	2	7
41	20231127	2677	2671	2690	2651	18077	48293505	00	0.00	N	2	6
42	20231120	2671	2684	2749	2658	64168	171366340	00	0.00	N	5	-26
43	20231113	2697	2716	2723	2671	41556	111605940	00	0.00	N	3	0
44	20231106	2697	2697	2788	2690	16206	43911425	00	0.00	N	5	-32
45	20231030	2729	2697	2736	2684	14147	38203795	00	0.00	N	2	6
46	20231023	2723	2716	2749	2684	24392	66302965	00	0.00	N	5	-6
47	20231016	2729	2755	2768	2710	15490	42370295	00	0.00	N	5	-26
48	20231010	2755	2716	2768	2710	11580	31579925	00	0.00	N	2	6
49	20231004	2749	2749	2768	2736	1726	4746850	00	0.00	N	2	13
50	20230925	2736	2755	2755	2723	17298	47295365	00	0.00	N	5	-26
51	20230918	2762	2749	2788	2723	16977	46784510	00	0.00	N	5	-19
52	20230911	2781	2729	2788	2729	19146	52859400	00	0.00	N	2	32
53	20230904	2749	2729	2755	2697	55809	152004715	00	0.00	N	2	20
54	20230828	2729	2723	2768	2697	30808	84272795	00	0.00	N	5	-7
55	20230821	2736	2684	2742	2671	31217	84118845	00	0.00	N	2	46
56	20230814	2690	2755	2807	2671	36367	98509335	00	0.00	N	5	-78
57	20230807	2768	2762	2781	2742	40991	112835565	00	0.00	N	5	-7
58	20230731	2775	2801	2840	2755	30364	84295995	00	0.00	N	5	-39
59	20230724	2814	2801	2860	2749	115938	324521380	00	0.00	N	5	-19
60	20230717	2833	2840	2899	2775	77828	222028725	00	0.00	N	5	-33
61	20230710	2866	2853	2879	2840	65413	187165815	00	0.00	N	5	-7
62	20230703	2873	2886	2918	2840	75416	217234420	00	0.00	N	2	13
63	20230626	2860	2892	2905	2827	88044	251895495	00	0.00	N	3	0
64	20230619	2860	2833	2899	2814	114246	326509870	00	0.00	N	2	14
65	20230612	2846	2846	2866	2820	81622	232821790	00	0.00	N	3	0
66	20230605	2846	2807	2860	2807	57591	163448400	00	0.00	N	2	39
67	20230530	2807	2827	2853	2775	56464	159224600	00	0.00	N	5	-20
68	20230522	2827	2716	2827	2716	117517	326267120	00	0.00	N	2	104
69	20230515	2723	2710	2742	2710	28071	76504305	00	0.00	N	2	7
70	20230508	2716	2697	2742	2690	109529	298133910	00	0.00	N	2	6
71	20230502	2710	2671	2723	2671	39095	105256920	00	0.00	N	2	20
72	20230424	2690	2697	2703	2658	95685	255719145	00	0.00	N	2	6
73	20230417	2684	2684	2697	2645	46262	123640910	00	0.00	N	2	7
74	20230410	2677	2671	2697	2645	25105	66899095	00	0.00	N	2	6
75	20230403	2671	2664	2684	2645	25251	67290885	00	0.00	N	2	13
76	20230327	2658	2638	2671	2625	31540	83223560	00	0.00	N	2	13
77	20230320	2645	2651	2684	2645	23178	61574380	00	0.00	N	5	-26
78	20230313	2671	2658	2684	2638	29655	78910775	00	0.00	N	3	0
79	20230306	2671	2671	2697	2658	38211	101843745	00	0.00	N	5	-13
80	20230227	2684	2703	2736	2671	39387	106624855	00	0.00	N	5	-13
81	20230220	2697	2671	2703	2658	49614	133324615	00	0.00	N	2	26
82	20230213	2671	2645	2671	2645	61681	163782585	00	0.00	N	2	20
83	20230206	2651	2658	2671	2645	53378	141983445	00	0.00	N	5	-13
84	20230130	2664	2631	2664	2618	62554	165289430	00	0.00	N	2	33
85	20230125	2631	2612	2638	2612	30127	79036105	00	0.00	N	2	13
86	20230116	2618	2625	2631	2599	75911	198432610	00	0.00	N	5	-7
87	20230109	2625	2605	2631	2605	90145	235839045	00	0.00	N	2	20
88	20230102	2605	2599	2618	2579	132062	344204270	00	0.00	N	2	6
89	20221226	2599	2586	2612	2586	23976	62259235	00	0.00	N	5	-6
90	20221219	2605	2579	2605	2573	65482	169939535	00	0.00	N	2	19
91	20221212	2586	2586	2592	2566	72347	186373275	00	0.00	N	3	0
92	20221205	2586	2586	2599	2566	37026	95508245	00	0.00	N	3	0
93	20221128	2586	2592	2605	2566	85541	220760925	00	0.00	N	5	-6
94	20221121	2592	2599	2612	2586	59081	153452405	00	0.00	N	5	-20
95	20221114	2612	2612	2618	2599	31332	81777415	00	0.00	N	5	-6
96	20221107	2618	2573	2618	2573	56147	145813330	00	0.00	N	2	26
97	20221031	2592	2618	2638	2579	106254	277033570	00	0.00	N	5	-46
98	20221024	2638	2651	2651	2618	134781	354894925	00	0.00	N	5	-13
99	20221017	2651	2671	2690	2638	155776	414886925	00	0.00	N	5	-20
100	20221011	2671	2697	2710	2664	158717	426908045	00	0.00	N	5	-26
101	20221004	2697	2716	2723	2697	351774	953070650	00	0.00	N	5	-19
102	20220929	2716	2716	2729	2703	2446540	6642161025	00	0.00	N	3	0