KissMeData/450410/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231211	5450	5450	5450	5450	0	0	00	0.00	N	3	0
3	20231204	5450	5450	5450	5450	0	0	00	0.00	N	3	0
4	20231127	5450	4450	5930	4445	1339597	6996005845	00	0.00	N	2	1120
5	20231120	4330	4025	4360	3850	690046	2827322810	00	0.00	N	2	285
6	20231113	4045	3990	4275	3880	292859	1176810110	00	0.00	N	2	75
7	20231106	3970	3675	4100	3650	411185	1609925120	00	0.00	N	2	315
8	20231030	3655	3520	3710	3300	450903	1583045870	00	0.00	N	2	135
9	20231023	3520	3160	3535	3105	411877	1373355400	00	0.00	N	2	360
10	20231016	3160	3145	3305	3020	458967	1436830215	00	0.00	N	5	-30
11	20231010	3190	3405	3485	2975	402310	1282756260	00	0.00	N	5	-240
12	20231004	3430	3300	3500	3270	257157	870176985	00	0.00	N	2	100
13	20230925	3330	3545	3595	3125	456779	1511157280	00	0.00	N	5	-220
14	20230918	3550	3615	3825	3230	960437	3386472285	00	0.00	N	5	-125
15	20230911	3675	4055	4100	3545	1378387	5215016455	00	0.00	N	5	-280
16	20230904	3955	2870	3955	2870	3559036	11827734870	00	0.00	N	2	1130
17	20230828	2825	2625	2915	2475	1819706	4833399250	00	0.00	N	2	195
18	20230821	2630	2590	2785	2515	1929904	5046482570	00	0.00	N	2	40
19	20230814	2590	2590	2590	2590	0	0	00	0.00	N	3	0
20	20230807	2590	2590	2590	2590	0	0	00	0.00	N	3	0
21	20230731	2590	2590	2590	2590	0	0	00	0.00	N	3	0
22	20230724	2590	2590	2590	2590	0	0	00	0.00	N	3	0
23	20230717	2590	2590	2590	2590	0	0	00	0.00	N	3	0
24	20230710	2590	2590	2590	2590	0	0	00	0.00	N	3	0
25	20230703	2590	2590	2590	2590	0	0	00	0.00	N	3	0
26	20230626	2590	2590	2590	2590	0	0	00	0.00	N	3	0
27	20230619	2590	2566	2613	2555	54559	140822940	00	0.00	N	2	6
28	20230612	2584	2560	2590	2555	62197	160079405	00	0.00	N	2	18
29	20230605	2566	2560	2613	2560	80625	207979905	00	0.00	N	5	-12
30	20230530	2578	2543	2607	2543	22664	58242150	00	0.00	N	2	6
31	20230522	2572	2543	2572	2531	30639	78031405	00	0.00	N	2	12
32	20230515	2560	2578	2601	2531	14745	37703965	00	0.00	N	5	-30
33	20230508	2590	2549	2619	2549	24259	62850785	00	0.00	N	2	35
34	20230502	2555	2526	2595	2526	30877	79137805	00	0.00	N	2	29
35	20230424	2526	2514	2531	2479	44801	111807155	00	0.00	N	2	41
36	20230417	2485	2421	2502	2421	49731	122639815	00	0.00	N	2	64
37	20230410	2421	2433	2439	2415	35215	85584895	00	0.00	N	5	-12
38	20230403	2433	2415	2439	2409	79170	192011665	00	0.00	N	2	24
39	20230327	2409	2421	2427	2404	41234	99490765	00	0.00	N	5	-12
40	20230320	2421	2421	2439	2404	56353	136559420	00	0.00	N	5	-6
41	20230313	2427	2421	2433	2404	95543	230899080	00	0.00	N	3	0
42	20230309	2427	2439	2450	2409	1374890	3342630370	00	0.00	N	3	0