KissMeData/405350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231023	3800	3800	3800	3800	0	0	00	0.00	N	3	0
3	20231016	3800	3800	3800	3800	0	0	00	0.00	N	3	0
4	20231010	3800	3800	3800	3800	0	0	00	0.00	N	3	0
5	20231004	3800	4400	4550	3705	763522	3097611915	00	0.00	N	5	-560
6	20230925	4360	4075	4465	4030	333554	1402096390	00	0.00	N	2	295
7	20230918	4065	4145	4185	3795	514081	2052870300	00	0.00	N	5	-70
8	20230911	4135	3610	4170	3610	1237523	4830532285	00	0.00	N	2	570
9	20230904	3565	3345	3685	3245	943269	3308783700	00	0.00	N	2	255
10	20230828	3310	2745	3360	2690	450023	1355261505	00	0.00	N	2	565
11	20230821	2745	3250	3300	2625	525697	1530228955	00	0.00	N	5	-485
12	20230814	3230	3390	3410	3145	90462	295010555	00	0.00	N	5	-130
13	20230807	3360	3180	3385	3135	69933	227224200	00	0.00	N	2	185
14	20230731	3175	3185	3390	3110	98603	319443970	00	0.00	N	5	-75
15	20230724	3250	3640	3790	3115	557597	1879909060	00	0.00	N	5	-410
16	20230717	3660	3520	4085	3520	1780452	6822243195	00	0.00	N	2	140
17	20230710	3520	4294	4335	3455	1718956	6248884495	00	0.00	N	5	-774
18	20230703	4294	4294	4294	4294	0	0	00	0.00	N	3	0
19	20230626	4294	4294	4294	4294	0	0	00	0.00	N	3	0
20	20230619	4294	4294	4294	4294	0	0	00	0.00	N	3	0
21	20230612	4294	4294	4294	4294	0	0	00	0.00	N	3	0
22	20230605	4294	4294	4294	4294	0	0	00	0.00	N	3	0
23	20230530	4294	4294	4294	4294	0	0	00	0.00	N	3	0
24	20230522	4294	4294	4294	4294	0	0	00	0.00	N	3	0
25	20230515	4294	4294	4294	4294	0	0	00	0.00	N	3	0
26	20230508	4294	4126	4312	4055	42813	179313740	00	0.00	N	2	212
27	20230502	4082	4019	4082	4011	40959	165175130	00	0.00	N	2	63
28	20230424	4019	4064	4082	3993	22579	90884465	00	0.00	N	5	-71
29	20230417	4090	3966	4099	3948	68642	275864170	00	0.00	N	2	88
30	20230410	4002	4002	4028	3948	22265	88626960	00	0.00	N	5	-17
31	20230403	4019	3984	4028	3984	31477	125993810	00	0.00	N	3	0
32	20230327	4019	4055	4064	3948	44619	177835795	00	0.00	N	2	44
33	20230320	3975	4064	4073	3957	95255	380477565	00	0.00	N	5	-98
34	20230313	4073	4037	4099	3957	261875	1050539510	00	0.00	N	2	36
35	20230306	4037	4037	4037	4037	0	0	00	0.00	N	3	0
36	20230227	4037	4037	4037	4037	0	0	00	0.00	N	3	0
37	20230220	4037	4037	4037	4037	0	0	00	0.00	N	3	0
38	20230213	4037	4037	4037	4037	0	0	00	0.00	N	3	0
39	20230206	4037	4037	4037	4037	0	0	00	0.00	N	3	0
40	20230130	4037	4037	4037	4037	0	0	00	0.00	N	3	0
41	20230125	4037	4037	4037	4037	0	0	00	0.00	N	3	0
42	20230116	4037	4037	4037	4037	0	0	00	0.00	N	3	0
43	20230109	4037	4037	4037	4037	0	0	00	0.00	N	3	0
44	20230102	4037	4037	4037	4037	0	0	00	0.00	N	3	0
45	20221226	4037	4037	4037	4037	0	0	00	0.00	N	3	0
46	20221219	4037	4037	4037	4037	0	0	00	0.00	N	3	0
47	20221212	4037	4037	4037	4037	0	0	00	0.00	N	3	0
48	20221205	4037	4037	4037	4037	0	0	00	0.00	N	3	0
49	20221128	4037	4037	4037	4037	0	0	00	0.00	N	3	0
50	20221121	4037	4037	4037	4037	0	0	00	0.00	N	3	0
51	20221114	4037	4037	4037	4037	0	0	00	0.00	N	3	0
52	20221107	4037	3850	4054	3799	73848	287669225	00	0.00	N	2	187
53	20221031	3850	3918	3935	3816	131758	508298510	00	0.00	N	5	-68
54	20221024	3918	3884	3995	3876	116722	455439410	00	0.00	N	2	34
55	20221017	3884	3876	4012	3876	89965	352794060	00	0.00	N	5	-9
56	20221011	3893	4046	4122	3859	230121	919556335	00	0.00	N	5	-153
57	20221004	4046	4139	4182	3995	452846	1840638935	00	0.00	N	5	-42
58	20220926	4088	4122	5916	4063	8967405	45527592410	00	0.00	N	5	-94
59	20220919	4182	4131	4981	4080	2055311	9358597300	00	0.00	N	5	-8
60	20220913	4190	4148	4819	4037	891629	3952586135	00	0.00	N	2	68
61	20220905	4122	3918	4148	3918	74042	301255430	00	0.00	N	2	119
62	20220829	4003	3978	4012	3901	21028	83693655	00	0.00	N	2	8
63	20220822	3995	3969	4020	3884	36315	143832235	00	0.00	N	2	17
64	20220816	3978	3893	3995	3859	20067	78717240	00	0.00	N	2	94
65	20220808	3884	3867	3901	3825	22879	88383120	00	0.00	N	2	42
66	20220801	3842	3859	3876	3825	38594	148117980	00	0.00	N	5	-59
67	20220725	3901	3876	3918	3816	56432	218121175	00	0.00	N	2	25
68	20220718	3876	3927	3952	3833	61297	236886850	00	0.00	N	5	-51
69	20220711	3927	3893	4080	3859	101721	403097400	00	0.00	N	2	51
70	20220704	3876	3876	3893	3816	95545	366408650	00	0.00	N	2	9
71	20220627	3867	3935	3935	3825	37616	144526380	00	0.00	N	2	17
72	20220620	3850	4046	4046	3816	155249	604781245	00	0.00	N	5	-196
73	20220613	4046	4088	4088	3986	66221	266358120	00	0.00	N	5	-51
74	20220607	4097	4114	4156	4029	55994	228729105	00	0.00	N	3	0
75	20220530	4097	4088	4122	3995	37254	150541345	00	0.00	N	2	26
76	20220523	4071	4071	4122	4012	86817	352764970	00	0.00	N	2	17
77	20220516	4054	4216	4216	3978	129470	523849120	00	0.00	N	5	-119
78	20220509	4173	3961	4386	3910	777122	3207972035	00	0.00	N	2	195
79	20220502	3978	4012	4020	3952	40106	159538680	00	0.00	N	5	-17
80	20220425	3995	3986	4063	3952	103473	413460200	00	0.00	N	3	0
81	20220418	3995	4037	4037	3927	175010	693524320	00	0.00	N	5	-42
82	20220411	4037	3986	4471	3927	2031608	8479637525	00	0.00	N	2	76
83	20220404	3961	3867	4020	3850	234542	920931110	00	0.00	N	2	119
84	20220328	3842	3876	3901	3842	181031	697995885	00	0.00	N	5	-34
85	20220321	3876	3910	4836	3833	6124523	26450795745	00	0.00	N	2	9
86	20220314	3867	3825	3995	3748	279134	1074219095	00	0.00	N	2	51
87	20220307	3816	3782	3842	3765	64416	244536635	00	0.00	N	2	8
88	20220228	3808	3791	3859	3731	209794	793416715	00	0.00	N	5	-42
89	20220221	3850	3842	4148	3714	1987842	7793954955	00	0.00	N	5	-85
90	20220218	3935	4522	4709	3927	3173594	13295105070	00	0.00	N	3	0