KissMeData/010050/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230821	707	707	707	707	0	0	00	0.00	N	3	0
3	20230814	707	707	707	707	0	0	00	0.00	N	3	0
4	20230807	707	707	707	707	0	0	00	0.00	N	3	0
5	20230731	707	712	734	707	12236393	8747568688	00	0.00	N	5	-11
6	20230724	718	727	748	709	21957231	16198465814	00	0.00	N	5	-9
7	20230717	727	730	767	717	7456414	5444524841	00	0.00	N	5	-2
8	20230710	729	705	732	701	3659980	2627530185	00	0.00	N	2	25
9	20230703	704	730	739	700	5566026	4030758516	00	0.00	N	5	-28
10	20230626	732	726	737	718	6671317	4857035586	00	0.00	N	2	4
11	20230619	728	732	736	724	4924811	3592680004	00	0.00	N	5	-4
12	20230612	732	744	748	730	6870281	5066363906	00	0.00	N	5	-14
13	20230605	746	730	746	730	8021065	5929058049	00	0.00	N	2	10
14	20230530	736	743	763	731	16979220	12727725909	00	0.00	N	5	-1
15	20230522	737	740	746	732	4265207	3147251832	00	0.00	N	5	-3
16	20230515	740	755	755	734	4250393	3145351897	00	0.00	N	5	-14
17	20230508	754	767	769	752	3179766	2414141888	00	0.00	N	5	-3
18	20230502	757	757	769	749	2177103	1653762092	00	0.00	N	2	2
19	20230424	755	763	766	716	6143851	4572467164	00	0.00	N	5	-8
20	20230417	763	779	779	759	3747593	2869334172	00	0.00	N	5	-12
21	20230410	775	750	780	736	5624399	4247003350	00	0.00	N	2	24
22	20230403	751	747	761	740	5075264	3804810462	00	0.00	N	2	4
23	20230327	747	742	770	721	4645816	3444654594	00	0.00	N	2	7
24	20230320	740	757	766	739	4738075	3556526863	00	0.00	N	5	-21
25	20230313	761	782	805	740	4918714	3797235298	00	0.00	N	5	-37
26	20230306	798	816	820	798	3083351	2490797966	00	0.00	N	5	-18
27	20230227	816	800	828	787	2954318	2386629221	00	0.00	N	2	16
28	20230220	800	821	825	796	3992828	3228513983	00	0.00	N	5	-25
29	20230213	825	861	866	811	6699644	5580154610	00	0.00	N	5	-36
30	20230206	861	871	881	844	7301275	6308836481	00	0.00	N	5	-10
31	20230130	871	834	890	820	9443738	8036517362	00	0.00	N	2	39
32	20230125	832	814	835	804	4507231	3706947673	00	0.00	N	2	25
33	20230116	807	778	815	773	6699062	5310292662	00	0.00	N	2	32
34	20230109	775	763	777	754	2868997	2198409792	00	0.00	N	2	31
35	20230102	744	744	756	721	4162827	3081629892	00	0.00	N	3	0
36	20221226	744	773	799	741	6537158	5016803276	00	0.00	N	5	-29
37	20221219	773	790	805	770	4853352	3811256625	00	0.00	N	5	-17
38	20221212	790	778	798	764	4429744	3435947713	00	0.00	N	2	13
39	20221205	777	782	790	770	4889596	3827689631	00	0.00	N	5	-4
40	20221128	781	797	799	766	4700750	3680159604	00	0.00	N	5	-6
41	20221121	787	769	799	755	4046432	3130974465	00	0.00	N	2	19
42	20221114	768	767	787	760	4682011	3631651218	00	0.00	N	2	2
43	20221107	766	754	777	752	3848945	2934663275	00	0.00	N	2	12
44	20221031	754	768	768	742	3347029	2527726267	00	0.00	N	5	-6
45	20221024	760	780	796	759	7222893	5598008385	00	0.00	N	5	-10
46	20221017	770	708	788	697	11117942	8360686834	00	0.00	N	2	60
47	20221011	710	733	734	695	6284914	4479444970	00	0.00	N	5	-32
48	20221004	742	733	755	732	4232233	3141330109	00	0.00	N	2	14
49	20220926	728	827	830	720	15278883	11656492545	00	0.00	N	5	-104
50	20220919	832	846	884	830	8725897	7397194397	00	0.00	N	5	-14
51	20220913	846	856	861	827	3782236	3195111159	00	0.00	N	5	-1
52	20220905	847	840	866	829	5406652	4556198537	00	0.00	N	2	1
53	20220829	846	872	891	845	9177592	8002484913	00	0.00	N	5	-38
54	20220822	884	904	922	880	13236820	11810893280	00	0.00	N	5	-29
55	20220816	913	953	956	913	11012678	10259854430	00	0.00	N	5	-33
56	20220808	946	956	979	942	16962198	16373559914	00	0.00	N	5	-9
57	20220801	955	914	964	903	17367392	16256969371	00	0.00	N	2	41
58	20220725	914	901	918	898	7191111	6533687321	00	0.00	N	2	14
59	20220718	900	903	910	889	10631740	9575486523	00	0.00	N	2	3
60	20220711	897	889	909	877	10880691	9763250717	00	0.00	N	2	13
61	20220704	884	890	902	880	11080592	9873255045	00	0.00	N	5	-5
62	20220627	889	874	918	867	20087702	17957091762	00	0.00	N	2	20
63	20220620	869	833	885	829	20884064	17898031688	00	0.00	N	2	30
64	20220613	839	845	941	801	32652545	28346312341	00	0.00	N	5	-12
65	20220607	851	847	852	830	3728054	3131053051	00	0.00	N	2	4
66	20220530	847	863	863	847	4031872	3447417608	00	0.00	N	5	-8
67	20220523	855	832	870	831	4678267	3999496911	00	0.00	N	2	23
68	20220516	832	841	850	822	4752497	3976794408	00	0.00	N	5	-8
69	20220509	840	870	871	831	6388925	5441022096	00	0.00	N	5	-30
70	20220502	870	867	884	865	3920335	3426136693	00	0.00	N	2	4
71	20220425	866	888	904	861	8478142	7422447978	00	0.00	N	5	-24
72	20220418	890	900	909	879	8484727	7599049238	00	0.00	N	5	-12
73	20220411	902	903	916	885	13135561	11809543556	00	0.00	N	2	3
74	20220404	899	872	910	868	12919845	11466397093	00	0.00	N	2	27
75	20220328	872	872	879	864	5497273	4795794859	00	0.00	N	5	-4
76	20220321	876	864	883	864	7413707	6476198507	00	0.00	N	2	12
77	20220314	864	860	876	852	7047939	6073493224	00	0.00	N	2	2
78	20220307	862	870	884	831	8526494	7284381197	00	0.00	N	5	-9
79	20220228	871	853	886	849	7382325	6427463743	00	0.00	N	2	14
80	20220221	857	882	898	835	13415793	11615663392	00	0.00	N	5	-41
81	20220214	898	859	900	828	14994458	13038695687	00	0.00	N	2	34
82	20220207	864	836	893	828	9489605	8201292569	00	0.00	N	2	33
83	20220203	831	809	835	808	3740517	3085087503	00	0.00	N	2	26
84	20220124	805	849	849	778	17456862	14023994414	00	0.00	N	5	-44
85	20220117	849	893	896	847	10136406	8767490764	00	0.00	N	5	-43
86	20220110	892	906	907	887	9415181	8446141111	00	0.00	N	5	-12
87	20220103	904	902	942	893	17296363	15753216837	00	0.00	N	2	2
88	20211227	902	906	908	898	8676716	7829836433	00	0.00	N	5	-4
89	20211220	906	910	917	895	12179022	11031263600	00	0.00	N	5	-4
90	20211213	910	909	920	902	13318968	12125979123	00	0.00	N	5	-3
91	20211206	913	904	923	897	14396215	13095639773	00	0.00	N	5	-1
92	20211129	914	900	940	860	25196422	22689674844	00	0.00	N	5	-25
93	20211122	939	1015	1040	935	43236456	42789403649	00	0.00	N	5	-76
94	20211115	1015	1000	1100	990	119246743	124512278979	00	0.00	N	2	18
95	20211108	997	988	1015	962	32305335	32036562795	00	0.00	N	2	16
96	20211101	981	997	1020	975	37006567	36965319487	00	0.00	N	5	-15
97	20211025	996	978	1035	972	92383281	92425688832	00	0.00	N	2	31
98	20211018	965	888	1135	860	206273248	208531743864	00	0.00	N	2	84
99	20211012	881	825	882	809	12017756	10167452604	00	0.00	N	2	57
100	20211005	824	880	880	802	14853291	12301155760	00	0.00	N	5	-51
101	20210927	875	884	894	863	13911552	12248390608	00	0.00	N	5	-13
102	20210923	888	906	910	888	6575195	5896981125	00	0.00	N	5	-22
103	20210913	910	911	960	901	15826293	14523896649	00	0.00	N	3	0
104	20210906	910	930	933	903	16518113	15130465079	00	0.00	N	5	-20
105	20210830	930	950	954	918	12946563	12092249103	00	0.00	N	5	-10
106	20210823	940	871	949	871	21643000	19872338163	00	0.00	N	2	68
107	20210817	872	966	970	870	28070475	25723787597	00	0.00	N	5	-92
108	20210809	964	998	1015	953	20819062	20560783087	00	0.00	N	5	-33
109	20210802	997	982	1010	963	23940767	23727382944	00	0.00	N	2	15
110	20210726	982	1030	1030	982	17667139	17630450114	00	0.00	N	5	-38
111	20210719	1020	994	1085	982	44794538	45654815232	00	0.00	N	2	26
112	20210712	994	999	1020	983	19989480	19910659494	00	0.00	N	5	-11