KissMeData/404950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231226	3150	3150	3150	3150	0	0	00	0.00	N	3	0
3	20231218	3150	3150	3150	3150	0	0	00	0.00	N	3	0
4	20231211	3150	3150	3150	3150	0	0	00	0.00	N	3	0
5	20231204	3150	3385	3415	2975	2476605	7800929440	00	0.00	N	5	-250
6	20231127	3400	2925	3435	2925	1762129	5569940090	00	0.00	N	2	450
7	20231120	2950	2740	2960	2615	857656	2384154115	00	0.00	N	2	210
8	20231113	2740	2570	2795	2510	784258	2095464930	00	0.00	N	2	195
9	20231106	2545	2700	2850	2500	1491155	4046647590	00	0.00	N	5	-120
10	20231030	2665	2590	2710	2500	1228562	3222033795	00	0.00	N	2	60
11	20231023	2605	2590	2770	2425	626845	1653308865	00	0.00	N	2	60
12	20231016	2545	2870	2905	2460	1148666	3068357535	00	0.00	N	5	-265
13	20231010	2810	2850	3010	2625	1385155	3866796205	00	0.00	N	5	-65
14	20231004	2875	3145	3185	2850	1159230	3507765125	00	0.00	N	5	-335
15	20230925	3210	3370	3470	3045	2617857	8393924940	00	0.00	N	5	-165
16	20230918	3375	2749	3575	2635	8325868	27064741795	00	0.00	N	2	626
17	20230911	2749	2749	2749	2749	0	0	00	0.00	N	3	0
18	20230904	2749	2749	2749	2749	0	0	00	0.00	N	3	0
19	20230828	2749	2749	2749	2749	0	0	00	0.00	N	3	0
20	20230821	2749	2749	2749	2749	0	0	00	0.00	N	3	0
21	20230814	2749	2749	2749	2749	0	0	00	0.00	N	3	0
22	20230807	2749	2749	2749	2749	0	0	00	0.00	N	3	0
23	20230731	2749	2749	2749	2749	0	0	00	0.00	N	3	0
24	20230724	2749	2749	2749	2749	0	0	00	0.00	N	3	0
25	20230717	2749	2749	2749	2749	0	0	00	0.00	N	3	0
26	20230710	2749	2749	2749	2749	0	0	00	0.00	N	3	0
27	20230703	2749	2749	2749	2749	0	0	00	0.00	N	3	0
28	20230626	2749	2749	2749	2749	0	0	00	0.00	N	3	0
29	20230619	2749	2749	2749	2749	0	0	00	0.00	N	3	0
30	20230612	2749	2749	2749	2749	0	0	00	0.00	N	3	0
31	20230605	2749	2749	2749	2749	0	0	00	0.00	N	3	0
32	20230530	2749	2749	2749	2749	0	0	00	0.00	N	3	0
33	20230522	2749	2749	2749	2749	0	0	00	0.00	N	3	0
34	20230515	2749	2749	2749	2749	0	0	00	0.00	N	3	0
35	20230508	2749	2749	2749	2749	0	0	00	0.00	N	3	0
36	20230502	2749	2749	2749	2749	0	0	00	0.00	N	3	0
37	20230424	2749	2749	2749	2749	0	0	00	0.00	N	3	0
38	20230417	2749	2749	2749	2749	0	0	00	0.00	N	3	0
39	20230410	2749	2749	2749	2749	0	0	00	0.00	N	3	0
40	20230403	2749	2749	2749	2749	0	0	00	0.00	N	3	0
41	20230327	2749	2724	2801	2672	72076	197438645	00	0.00	N	2	38
42	20230320	2711	2704	2737	2691	66275	179984285	00	0.00	N	2	13
43	20230313	2698	2646	2698	2626	46881	125269615	00	0.00	N	2	52
44	20230306	2646	2665	2665	2639	40981	108912295	00	0.00	N	5	-13
45	20230227	2659	2704	2704	2646	16265	43395005	00	0.00	N	5	-45
46	20230220	2704	2672	2724	2672	33550	90797220	00	0.00	N	2	26
47	20230213	2678	2672	2685	2626	27494	73181380	00	0.00	N	2	6
48	20230206	2672	2646	2685	2607	61126	161700865	00	0.00	N	2	20
49	20230130	2652	2626	2652	2607	32485	85555230	00	0.00	N	2	19
50	20230125	2633	2620	2633	2607	17532	45868995	00	0.00	N	2	20
51	20230116	2613	2607	2613	2594	51437	133803020	00	0.00	N	2	13
52	20230109	2600	2600	2600	2587	32617	84689910	00	0.00	N	3	0
53	20230102	2600	2607	2620	2574	27878	72064265	00	0.00	N	5	-7
54	20221226	2607	2607	2607	2574	21919	56901005	00	0.00	N	2	13
55	20221219	2594	2607	2626	2581	61999	160774395	00	0.00	N	5	-6
56	20221212	2600	2613	2613	2574	38809	100534615	00	0.00	N	5	-13
57	20221205	2613	2613	2620	2581	16188	42088595	00	0.00	N	3	0
58	20221128	2613	2607	2613	2574	5278	13697840	00	0.00	N	2	6
59	20221121	2607	2607	2620	2574	20652	53681640	00	0.00	N	3	0
60	20221114	2607	2594	2613	2574	20565	53165400	00	0.00	N	2	7
61	20221107	2600	2594	2600	2568	30703	79419905	00	0.00	N	2	6
62	20221031	2594	2613	2626	2561	64637	167747265	00	0.00	N	5	-26
63	20221024	2620	2672	2672	2607	30058	78953450	00	0.00	N	5	-52
64	20221017	2672	2652	2711	2633	22404	59766095	00	0.00	N	2	26
65	20221011	2646	2737	2737	2646	71521	190793230	00	0.00	N	5	-84
66	20221004	2730	2743	2749	2711	15610	42530130	00	0.00	N	3	0
67	20220926	2730	2749	2775	2717	48634	132701695	00	0.00	N	5	-39
68	20220919	2769	2762	2782	2730	50961	140622995	00	0.00	N	2	7
69	20220913	2762	2782	2782	2737	12076	33411165	00	0.00	N	3	0
70	20220905	2762	2717	2775	2704	36362	99709775	00	0.00	N	2	38
71	20220829	2724	2730	2730	2691	16632	45153845	00	0.00	N	5	-6
72	20220822	2730	2724	2737	2711	38519	104692360	00	0.00	N	2	6
73	20220816	2724	2724	2737	2711	26501	72083295	00	0.00	N	3	0
74	20220808	2724	2737	2743	2717	24811	67754585	00	0.00	N	5	-13
75	20220801	2737	2743	2743	2717	20432	55685995	00	0.00	N	5	-6
76	20220725	2743	2756	2756	2730	36937	101250515	00	0.00	N	5	-13
77	20220718	2756	2756	2756	2737	61565	169078960	00	0.00	N	2	13
78	20220711	2743	2724	2749	2717	34861	95205780	00	0.00	N	2	19
79	20220704	2724	2749	2756	2724	62496	170543815	00	0.00	N	5	-19
80	20220627	2743	2769	2769	2711	116907	318509790	00	0.00	N	2	6
81	20220620	2737	2788	2801	2711	129055	354007275	00	0.00	N	5	-51
82	20220613	2788	2814	2814	2762	43991	122694170	00	0.00	N	5	-26
83	20220607	2814	2814	2814	2788	33552	94131320	00	0.00	N	3	0
84	20220530	2814	2808	2814	2795	19633	55125365	00	0.00	N	2	13
85	20220523	2801	2814	2821	2788	30372	85128695	00	0.00	N	3	0
86	20220516	2801	2827	2827	2788	37780	105778315	00	0.00	N	5	-20
87	20220509	2821	2847	2847	2801	53055	149474680	00	0.00	N	5	-26
88	20220502	2847	2853	2853	2827	32392	92135550	00	0.00	N	3	0
89	20220425	2847	2795	2853	2795	193526	547266935	00	0.00	N	2	26
90	20220418	2821	2840	2840	2795	131643	370422735	00	0.00	N	5	-6
91	20220411	2827	2795	2860	2795	158519	448057145	00	0.00	N	2	39
92	20220404	2788	2743	2788	2737	145971	403562790	00	0.00	N	2	45
93	20220328	2743	2743	2756	2730	89231	244807830	00	0.00	N	2	13
94	20220321	2730	2730	2762	2724	218835	600210640	00	0.00	N	3	0
95	20220314	2730	2724	2730	2717	62326	169771445	00	0.00	N	3	0
96	20220307	2730	2724	2730	2711	80433	218511455	00	0.00	N	2	6
97	20220228	2724	2717	2737	2717	86716	236251430	00	0.00	N	3	0
98	20220221	2724	2737	2743	2711	327483	892135115	00	0.00	N	5	-13
99	20220214	2737	2737	2749	2724	290071	792516695	00	0.00	N	3	0
100	20220207	2737	2724	2743	2717	246244	671822905	00	0.00	N	2	13
101	20220203	2724	2749	2749	2724	242096	661045800	00	0.00	N	5	-13
102	20220124	2737	2866	2964	2717	2929873	8186877245	00	0.00	N	5	-220
103	20220120	2957	2691	3281	2691	5293698	15193707105	00	0.00	N	3	0