KissMeData/409570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230821	3305	3305	3305	3305	0	0	00	0.00	N	3	0
3	20230814	3305	3305	3305	3305	0	0	00	0.00	N	3	0
4	20230807	3305	3305	3305	3305	0	0	00	0.00	N	3	0
5	20230731	3305	3155	3830	3020	4181154	14654282940	00	0.00	N	2	150
6	20230724	3155	3580	3580	2990	1036925	3308973785	00	0.00	N	5	-335
7	20230717	3490	3510	3750	3240	2489602	8764325915	00	0.00	N	2	80
8	20230710	3410	3430	3580	3120	1290926	4279065060	00	0.00	N	5	-20
9	20230703	3430	3100	3530	3045	2121247	6970842105	00	0.00	N	2	335
10	20230626	3095	3405	3940	3050	4020286	14106728475	00	0.00	N	5	-360
11	20230619	3455	3020	3750	2900	4435989	15198428315	00	0.00	N	2	415
12	20230612	3040	3190	3230	3010	698111	2155735760	00	0.00	N	5	-190
13	20230605	3230	3080	3390	3015	1194749	3867174035	00	0.00	N	2	150
14	20230530	3080	3080	3225	3035	1232557	3877349865	00	0.00	N	2	50
15	20230522	3030	3100	3145	2795	1762336	5293268695	00	0.00	N	5	-85
16	20230515	3115	2725	3400	2725	10237185	32041006425	00	0.00	N	2	355
17	20230508	2760	2855	3050	2645	1790597	4996266655	00	0.00	N	5	-125
18	20230502	2885	2770	3340	2750	4980359	15039372940	00	0.00	N	2	95
19	20230424	2790	2945	3800	2665	7688150	24222921550	00	0.00	N	5	-155
20	20230417	2945	2945	2945	2945	0	0	00	0.00	N	3	0
21	20230410	2945	2945	2945	2945	0	0	00	0.00	N	3	0
22	20230403	2945	2945	2945	2945	0	0	00	0.00	N	3	0
23	20230327	2945	2945	2945	2945	0	0	00	0.00	N	3	0
24	20230320	2945	2945	2945	2945	0	0	00	0.00	N	3	0
25	20230313	2945	2945	2945	2945	0	0	00	0.00	N	3	0
26	20230306	2945	2945	2945	2945	0	0	00	0.00	N	3	0
27	20230227	2945	2945	2945	2945	0	0	00	0.00	N	3	0
28	20230220	2945	2945	2945	2945	0	0	00	0.00	N	3	0
29	20230213	2945	2945	2945	2945	0	0	00	0.00	N	3	0
30	20230206	2945	2945	2945	2945	0	0	00	0.00	N	3	0
31	20230130	2945	2945	2945	2945	0	0	00	0.00	N	3	0
32	20230125	2945	2945	2945	2945	0	0	00	0.00	N	3	0
33	20230116	2945	2945	2945	2945	0	0	00	0.00	N	3	0
34	20230109	2945	2945	2945	2945	0	0	00	0.00	N	3	0
35	20230102	2945	2945	2945	2945	0	0	00	0.00	N	3	0
36	20221226	2945	2945	2945	2945	0	0	00	0.00	N	3	0
37	20221219	2945	2945	2945	2945	0	0	00	0.00	N	3	0
38	20221212	2945	2937	3017	2923	14649	43372755	00	0.00	N	5	-14
39	20221205	2959	2966	2974	2908	29734	87344955	00	0.00	N	3	0
40	20221128	2959	2945	2966	2930	10936	32282520	00	0.00	N	2	7
41	20221121	2952	2974	2974	2915	27655	81285245	00	0.00	N	5	-22
42	20221114	2974	2952	2981	2952	12929	38374215	00	0.00	N	2	8
43	20221107	2966	2952	3010	2930	10951	32286955	00	0.00	N	2	21
44	20221031	2945	2988	3003	2923	23572	69603405	00	0.00	N	5	-43
45	20221024	2988	3039	3039	2952	15823	47355330	00	0.00	N	5	-51
46	20221017	3039	3032	3061	3003	34178	103695900	00	0.00	N	2	22
47	20221011	3017	3148	3148	3017	89911	274851950	00	0.00	N	5	-117
48	20221004	3134	3126	3163	3097	12256	38132920	00	0.00	N	3	0
49	20220926	3134	3206	3250	3112	54714	172296365	00	0.00	N	5	-109
50	20220919	3243	3228	3308	3134	135951	439299275	00	0.00	N	2	15
51	20220913	3228	3155	3330	3134	121899	397151425	00	0.00	N	2	80
52	20220905	3148	3134	3148	3097	11746	36817280	00	0.00	N	2	22
53	20220829	3126	3126	3134	3097	9448	29384235	00	0.00	N	5	-8
54	20220822	3134	3148	3148	3104	12841	40052810	00	0.00	N	5	-7
55	20220816	3141	3126	3141	3119	16787	52482790	00	0.00	N	2	15
56	20220808	3126	3112	3126	3112	23406	72991730	00	0.00	N	3	0
57	20220801	3126	3141	3148	3112	15943	49825360	00	0.00	N	5	-15
58	20220725	3141	3155	3163	3126	17661	55391810	00	0.00	N	5	-7
59	20220718	3148	3170	3177	3126	5895	18554405	00	0.00	N	5	-22
60	20220711	3170	3163	3199	3112	17210	54121465	00	0.00	N	2	22
61	20220704	3148	3177	3177	3097	11138	34662545	00	0.00	N	5	-7
62	20220627	3155	3126	3177	3068	20485	64272060	00	0.00	N	2	29
63	20220620	3126	3155	3192	3097	56435	176475695	00	0.00	N	5	-37
64	20220613	3163	3214	3403	3141	240491	783209635	00	0.00	N	5	-36
65	20220607	3199	3228	3235	3192	24167	77534055	00	0.00	N	5	-22
66	20220530	3221	3221	3235	3184	45656	146033285	00	0.00	N	3	0
67	20220523	3221	3199	3228	3192	30426	97444360	00	0.00	N	3	0
68	20220516	3221	3221	3228	3184	47465	151891675	00	0.00	N	2	7
69	20220509	3214	3243	3272	3177	36664	117386780	00	0.00	N	5	-36
70	20220502	3250	3243	3272	3235	18515	60129015	00	0.00	N	5	-29
71	20220425	3279	3214	3279	3199	53285	172162500	00	0.00	N	2	65
72	20220418	3214	3272	3272	3192	37463	120311205	00	0.00	N	5	-43
73	20220411	3257	3192	3286	3192	100695	324183975	00	0.00	N	2	73
74	20220404	3184	3112	3192	3112	33387	105447855	00	0.00	N	2	58
75	20220328	3126	3126	3141	3104	52504	163589505	00	0.00	N	2	7
76	20220321	3119	3090	3301	3075	295429	926646640	00	0.00	N	2	29
77	20220314	3090	3068	3112	3068	81786	252245235	00	0.00	N	2	22
78	20220307	3068	3090	3097	3068	50527	155421740	00	0.00	N	5	-15
79	20220228	3083	3068	3083	3068	120816	371275350	00	0.00	N	3	0
80	20220221	3083	3097	3126	3068	2035412	6302061685	00	0.00	N	3	0