KissMeData/440200/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231023	1685	1685	1685	1685	0	0	00	0.00	N	3	0
3	20231016	1685	1685	1685	1685	0	0	00	0.00	N	3	0
4	20231010	1685	1626	1733	1471	2623577	4269734587	00	0.00	N	2	64
5	20231004	1621	1577	1748	1565	1674377	2779831337	00	0.00	N	2	54
6	20230925	1567	1824	1850	1500	1947345	3108093649	00	0.00	N	5	-257
7	20230918	1824	2345	2400	1823	2945275	6090481620	00	0.00	N	5	-416
8	20230911	2240	2430	2580	2060	7598121	16852475820	00	0.00	N	2	110
9	20230904	2130	1998	2240	1990	2769582	5821150781	00	0.00	N	2	135
10	20230828	1995	1872	1999	1850	328612	641916513	00	0.00	N	2	117
11	20230821	1878	1870	1889	1817	121216	224506784	00	0.00	N	2	9
12	20230814	1869	1981	1985	1869	232559	444568275	00	0.00	N	5	-112
13	20230807	1981	1991	1998	1923	204469	405159860	00	0.00	N	5	-9
14	20230731	1990	1930	1997	1905	500038	978891661	00	0.00	N	2	70
15	20230724	1920	2115	2155	1870	1709643	3472111977	00	0.00	N	5	-205
16	20230717	2125	2179	2240	2055	2056581	4391274485	00	0.00	N	5	-54
17	20230710	2179	2179	2179	2179	0	0	00	0.00	N	3	0
18	20230703	2179	2179	2179	2179	0	0	00	0.00	N	3	0
19	20230626	2179	2179	2179	2179	0	0	00	0.00	N	3	0
20	20230619	2179	2179	2179	2179	0	0	00	0.00	N	3	0
21	20230612	2179	2179	2179	2179	0	0	00	0.00	N	3	0
22	20230605	2179	2179	2179	2179	0	0	00	0.00	N	3	0
23	20230530	2179	2179	2179	2179	0	0	00	0.00	N	3	0
24	20230522	2179	2179	2179	2179	0	0	00	0.00	N	3	0
25	20230515	2179	2179	2179	2179	0	0	00	0.00	N	3	0
26	20230508	2179	2179	2179	2179	0	0	00	0.00	N	3	0
27	20230502	2179	2179	2179	2179	0	0	00	0.00	N	3	0
28	20230424	2179	2179	2179	2179	0	0	00	0.00	N	3	0
29	20230417	2179	2164	2185	2148	116960	253585255	00	0.00	N	2	15
30	20230410	2164	2158	2169	2132	116643	250505560	00	0.00	N	3	0
31	20230403	2164	2158	2169	2153	46041	99544790	00	0.00	N	2	11
32	20230327	2153	2148	2153	2132	59558	127333150	00	0.00	N	2	5
33	20230320	2148	2148	2169	2132	41569	89035390	00	0.00	N	5	-16
34	20230313	2164	2158	2169	2142	73059	157725540	00	0.00	N	2	11
35	20230306	2153	2169	2179	2153	47968	103626350	00	0.00	N	5	-26
36	20230227	2179	2195	2195	2148	78941	170828250	00	0.00	N	3	0
37	20230220	2179	2164	2201	2164	168624	367231270	00	0.00	N	2	15
38	20230213	2164	2153	2169	2153	64530	139417970	00	0.00	N	2	6
39	20230206	2158	2148	2164	2142	234333	504679590	00	0.00	N	2	10
40	20230130	2148	2137	2153	2132	156892	336063555	00	0.00	N	2	11
41	20230125	2137	2137	2137	2126	44256	94456462	00	0.00	N	2	5
42	20230116	2132	2132	2137	2126	131460	280294950	00	0.00	N	3	0
43	20230109	2132	2121	2137	2121	64551	137388660	00	0.00	N	2	11
44	20230102	2121	2116	2126	2110	239374	506842510	00	0.00	N	2	11
45	20221226	2110	2110	2126	2110	133475	282903635	00	0.00	N	5	-6
46	20221219	2116	2100	2126	2100	96256	203336725	00	0.00	N	2	11
47	20221212	2105	2105	2116	2094	78780	165810595	00	0.00	N	5	-5
48	20221205	2110	2100	2110	2094	157442	331139050	00	0.00	N	5	-6
49	20221128	2116	2105	2116	2100	128677	271336600	00	0.00	N	2	11
50	20221121	2105	2105	2121	2100	254111	535925585	00	0.00	N	3	0
51	20221114	2105	2100	2116	2094	259713	546535645	00	0.00	N	2	5
52	20221107	2100	2062	2100	2062	344748	718352365	00	0.00	N	2	38
53	20221103	2062	2073	2078	2046	1381538	2854963705	00	0.00	N	3	0