KissMeData/405640/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240603	3920	3920	3920	3920	0	0	00	0.00	N	3	0
3	20240527	3920	3920	3920	3920	0	0	00	0.00	N	3	0
4	20240520	3920	4300	4395	3660	1636702	6365453045	00	0.00	N	5	-380
5	20240513	4300	4520	4810	4245	377934	1670940035	00	0.00	N	5	-220
6	20240507	4520	4710	4770	4365	531753	2400669315	00	0.00	N	5	-190
7	20240429	4710	4700	4885	4405	766593	3562348420	00	0.00	N	5	-15
8	20240422	4725	4250	5050	4250	1003446	4744117385	00	0.00	N	2	425
9	20240415	4300	4050	4570	4020	1467855	6231661910	00	0.00	N	2	235
10	20240408	4065	3940	4145	3855	554661	2222606135	00	0.00	N	2	130
11	20240401	3935	3410	4010	3380	1063995	3962098635	00	0.00	N	2	525
12	20240325	3410	3400	3530	3310	622295	2113330385	00	0.00	N	2	10
13	20240318	3400	3455	3500	3325	403434	1368182225	00	0.00	N	5	-80
14	20240311	3480	3450	3780	3400	539807	1941345505	00	0.00	N	5	-20
15	20240304	3500	3560	3685	3430	473181	1678265630	00	0.00	N	5	-50
16	20240226	3550	3450	3580	3320	460974	1589445175	00	0.00	N	2	150
17	20240219	3400	3350	3765	3210	1672772	5920746850	00	0.00	N	2	85
18	20240213	3315	2969	3400	2969	2128668	6782932545	00	0.00	N	2	346
19	20240205	2969	2969	2969	2969	0	0	00	0.00	N	3	0
20	20240129	2969	2969	2969	2969	0	0	00	0.00	N	3	0
21	20240122	2969	2969	2969	2969	0	0	00	0.00	N	3	0
22	20240115	2969	2969	2969	2969	0	0	00	0.00	N	3	0
23	20240108	2969	2969	2969	2969	0	0	00	0.00	N	3	0
24	20240102	2969	2969	2969	2969	0	0	00	0.00	N	3	0
25	20231226	2969	2969	2969	2969	0	0	00	0.00	N	3	0
26	20231218	2969	2969	2969	2969	0	0	00	0.00	N	3	0
27	20231211	2969	2969	2969	2969	0	0	00	0.00	N	3	0
28	20231204	2969	2969	2969	2969	0	0	00	0.00	N	3	0
29	20231127	2969	2969	2969	2969	0	0	00	0.00	N	3	0
30	20231120	2969	2969	2969	2969	0	0	00	0.00	N	3	0
31	20231113	2969	2938	2976	2895	31980	94251020	00	0.00	N	2	86
32	20231106	2883	2858	2938	2808	98591	285014330	00	0.00	N	2	38
33	20231030	2845	2764	2914	2758	74105	210438685	00	0.00	N	2	18
34	20231023	2827	2783	2858	2758	26886	75329725	00	0.00	N	5	-6
35	20231016	2833	2895	2976	2783	25701	73677415	00	0.00	N	5	-62
36	20231010	2895	2802	2926	2802	59820	171869915	00	0.00	N	2	44
37	20231004	2851	2771	2858	2746	39448	110558645	00	0.00	N	2	80
38	20230925	2771	2758	2783	2733	17052	47063265	00	0.00	N	2	13
39	20230918	2758	2870	2895	2702	89290	246946535	00	0.00	N	5	-112
40	20230911	2870	2820	2945	2808	102211	293958485	00	0.00	N	2	50
41	20230904	2820	2796	2845	2733	46426	130217335	00	0.00	N	2	24
42	20230828	2796	2740	2808	2702	69176	190545375	00	0.00	N	2	56
43	20230821	2740	2758	2771	2696	20257	55256115	00	0.00	N	5	-24
44	20230814	2764	2733	2789	2733	22403	61713690	00	0.00	N	2	18
45	20230807	2746	2758	2833	2715	135990	375067835	00	0.00	N	5	-12
46	20230731	2758	2764	2771	2709	54176	148637915	00	0.00	N	5	-6
47	20230724	2764	2789	2802	2646	111128	302022940	00	0.00	N	5	-32
48	20230717	2796	2783	2820	2752	101834	284389565	00	0.00	N	5	-12
49	20230710	2808	2827	2851	2777	55120	154605210	00	0.00	N	5	-43
50	20230703	2851	2808	2864	2796	68831	195175065	00	0.00	N	2	43
51	20230626	2808	2796	2839	2777	57153	160031975	00	0.00	N	2	6
52	20230619	2802	2771	2839	2771	99929	280019190	00	0.00	N	2	13
53	20230612	2789	2777	2802	2758	99533	277300480	00	0.00	N	2	6
54	20230605	2783	2752	2808	2746	152476	424212445	00	0.00	N	2	50
55	20230530	2733	2733	2771	2709	51789	141851730	00	0.00	N	3	0
56	20230522	2733	2653	2740	2653	60690	163908205	00	0.00	N	2	74
57	20230515	2659	2640	2721	2622	34057	90631680	00	0.00	N	2	6
58	20230508	2653	2634	2659	2603	19218	50664020	00	0.00	N	2	38
59	20230502	2615	2578	2622	2572	12454	32441430	00	0.00	N	2	6
60	20230424	2609	2653	2653	2578	80638	208816870	00	0.00	N	5	-44
61	20230417	2653	2603	2653	2584	65321	170099000	00	0.00	N	2	69
62	20230410	2584	2622	2622	2578	40107	103843260	00	0.00	N	5	-25
63	20230403	2609	2572	2609	2566	47583	123249110	00	0.00	N	2	37
64	20230327	2572	2572	2578	2535	27420	69846370	00	0.00	N	2	25
65	20230320	2547	2559	2572	2535	22485	57235035	00	0.00	N	2	6
66	20230313	2541	2559	2559	2528	21446	54530040	00	0.00	N	5	-18
67	20230306	2559	2572	2584	2547	16178	41425755	00	0.00	N	2	6
68	20230227	2553	2584	2597	2553	18048	46299900	00	0.00	N	5	-31
69	20230220	2584	2553	2590	2547	41564	106912535	00	0.00	N	2	25
70	20230213	2559	2553	2559	2528	16503	42002770	00	0.00	N	2	24
71	20230206	2535	2522	2559	2510	33169	84165345	00	0.00	N	2	19
72	20230130	2516	2535	2559	2510	17805	44901700	00	0.00	N	5	-12
73	20230125	2528	2535	2535	2503	8739	21971475	00	0.00	N	2	6
74	20230116	2522	2510	2528	2485	38572	96661660	00	0.00	N	2	12
75	20230109	2510	2497	2516	2485	16121	40273815	00	0.00	N	2	13
76	20230102	2497	2522	2535	2485	32610	81465780	00	0.00	N	5	-25
77	20221226	2522	2491	2528	2485	17218	43292870	00	0.00	N	2	6
78	20221219	2516	2491	2528	2479	26972	67643200	00	0.00	N	2	25
79	20221212	2491	2497	2503	2472	20045	49944290	00	0.00	N	3	0
80	20221205	2491	2522	2522	2466	38451	95567085	00	0.00	N	2	6
81	20221128	2485	2503	2503	2472	57852	143673185	00	0.00	N	5	-18
82	20221121	2503	2516	2516	2479	67807	168906490	00	0.00	N	5	-7
83	20221114	2510	2510	2528	2491	24182	60525870	00	0.00	N	3	0
84	20221107	2510	2485	2516	2479	103243	257050135	00	0.00	N	2	25
85	20221031	2485	2528	2528	2479	52216	130192245	00	0.00	N	5	-37
86	20221024	2522	2522	2547	2491	61581	154846185	00	0.00	N	5	-19
87	20221017	2541	2547	2578	2516	172804	439430320	00	0.00	N	5	-18
88	20221011	2559	2615	2622	2553	121142	313500055	00	0.00	N	5	-63
89	20221004	2622	2628	2653	2609	13783	36261940	00	0.00	N	5	-18
90	20220926	2640	2677	2677	2622	54260	143102175	00	0.00	N	5	-37
91	20220919	2677	2659	2684	2628	71583	189782970	00	0.00	N	2	31
92	20220913	2646	2640	2671	2622	67628	178927065	00	0.00	N	2	12
93	20220905	2634	2640	2646	2615	12665	33257540	00	0.00	N	3	0
94	20220829	2634	2640	2640	2615	16982	44581245	00	0.00	N	3	0
95	20220822	2634	2634	2665	2622	29180	76945725	00	0.00	N	5	-12
96	20220816	2646	2659	2659	2628	65692	173486275	00	0.00	N	3	0
97	20220808	2646	2653	2659	2628	42976	113510525	00	0.00	N	5	-7
98	20220801	2653	2659	2671	2634	41002	108558760	00	0.00	N	2	13
99	20220725	2640	2690	2690	2628	158885	419031705	00	0.00	N	5	-50
100	20220718	2690	2702	2702	2659	41728	111673450	00	0.00	N	2	25
101	20220711	2665	2671	2733	2640	70444	188385395	00	0.00	N	3	0
102	20220704	2665	2659	2684	2628	28842	76656405	00	0.00	N	2	19
103	20220627	2646	2646	2671	2615	69124	182016265	00	0.00	N	2	6
104	20220620	2640	2684	2696	2609	118032	312252310	00	0.00	N	5	-50
105	20220613	2690	2715	2733	2665	114780	308967600	00	0.00	N	5	-19
106	20220607	2709	2709	2727	2696	41620	113117690	00	0.00	N	5	-6
107	20220530	2715	2690	2721	2684	96614	261106425	00	0.00	N	2	6
108	20220523	2709	2721	2727	2702	51831	140708765	00	0.00	N	5	-6
109	20220516	2715	2721	2727	2709	64324	174646890	00	0.00	N	5	-6
110	20220509	2721	2733	2740	2696	193382	525700575	00	0.00	N	5	-19
111	20220502	2740	2746	2758	2721	137223	375609620	00	0.00	N	5	-6
112	20220427	2746	2783	2820	2727	1796881	5007928835	00	0.00	N	3	0