KissMeData/436530/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240422	4760	4760	4760	4760	0	0	00	0.00	N	3	0
3	20240415	4760	4995	5050	4760	449168	2195133075	00	0.00	N	5	-190
4	20240408	4950	4785	5060	4745	476197	2340839045	00	0.00	N	2	170
5	20240401	4780	4365	4800	4365	617988	2819236280	00	0.00	N	2	415
6	20240325	4365	3965	4420	3955	579691	2451469975	00	0.00	N	2	390
7	20240318	3975	3955	4005	3885	327790	1291666940	00	0.00	N	2	25
8	20240311	3950	3910	4090	3910	499500	1993108010	00	0.00	N	2	40
9	20240304	3910	3885	4040	3845	474081	1855203065	00	0.00	N	3	0
10	20240226	3910	3930	4015	3810	238520	931834010	00	0.00	N	5	-90
11	20240219	4000	3880	4225	3860	1147702	4622502875	00	0.00	N	2	85
12	20240213	3915	3485	3930	3250	1177118	4227601380	00	0.00	N	2	480
13	20240205	3435	3505	3540	3300	324081	1102570390	00	0.00	N	5	-65
14	20240129	3500	4500	4540	3290	2326805	8670977260	00	0.00	N	5	-955
15	20240122	4455	3775	4540	3730	937729	3888809110	00	0.00	N	2	680
16	20240115	3775	3895	4060	3345	1771536	6478056475	00	0.00	N	5	-45
17	20240108	3820	3060	3830	3045	1989801	6848420755	00	0.00	N	2	755
18	20240102	3065	2915	3095	2830	980974	2925503880	00	0.00	N	2	155
19	20231226	2910	2625	2945	2620	2031370	5745646870	00	0.00	N	2	315
20	20231218	2595	2554	2645	2450	2220761	5662404285	00	0.00	N	2	41
21	20231211	2554	2554	2554	2554	0	0	00	0.00	N	3	0
22	20231204	2554	2554	2554	2554	0	0	00	0.00	N	3	0
23	20231127	2554	2554	2554	2554	0	0	00	0.00	N	3	0
24	20231120	2554	2554	2554	2554	0	0	00	0.00	N	3	0
25	20231113	2554	2554	2554	2554	0	0	00	0.00	N	3	0
26	20231106	2554	2554	2554	2554	0	0	00	0.00	N	3	0
27	20231030	2554	2554	2554	2554	0	0	00	0.00	N	3	0
28	20231023	2554	2554	2554	2554	0	0	00	0.00	N	3	0
29	20231016	2554	2554	2554	2554	0	0	00	0.00	N	3	0
30	20231010	2554	2554	2554	2554	0	0	00	0.00	N	3	0
31	20231004	2554	2554	2554	2554	0	0	00	0.00	N	3	0
32	20230925	2554	2554	2554	2554	0	0	00	0.00	N	3	0
33	20230918	2554	2554	2554	2554	0	0	00	0.00	N	3	0
34	20230911	2554	2554	2554	2554	0	0	00	0.00	N	3	0
35	20230904	2554	2554	2554	2554	0	0	00	0.00	N	3	0
36	20230828	2554	2554	2554	2554	0	0	00	0.00	N	3	0
37	20230821	2554	2554	2554	2554	0	0	00	0.00	N	3	0
38	20230814	2554	2554	2554	2554	0	0	00	0.00	N	3	0
39	20230807	2554	2554	2554	2554	0	0	00	0.00	N	3	0
40	20230731	2554	2554	2554	2554	0	0	00	0.00	N	3	0
41	20230724	2554	2554	2554	2554	0	0	00	0.00	N	3	0
42	20230717	2554	2554	2554	2554	0	0	00	0.00	N	3	0
43	20230710	2554	2554	2554	2554	0	0	00	0.00	N	3	0
44	20230703	2554	2554	2554	2554	0	0	00	0.00	N	3	0
45	20230626	2554	2554	2554	2554	0	0	00	0.00	N	3	0
46	20230619	2554	2554	2554	2554	0	0	00	0.00	N	3	0
47	20230612	2554	2554	2554	2554	0	0	00	0.00	N	3	0
48	20230605	2554	2554	2554	2554	0	0	00	0.00	N	3	0
49	20230530	2554	2484	2613	2484	117479	299063305	00	0.00	N	2	47
50	20230522	2507	2437	2525	2437	83999	206501415	00	0.00	N	2	58
51	20230515	2449	2437	2472	2425	87733	214468345	00	0.00	N	3	0
52	20230508	2449	2449	2472	2437	114946	281641485	00	0.00	N	3	0
53	20230502	2449	2466	2531	2431	72840	178710440	00	0.00	N	5	-17
54	20230424	2466	2525	2549	2419	135194	337680310	00	0.00	N	5	-59
55	20230417	2525	2454	2531	2454	221121	551963970	00	0.00	N	2	71
56	20230410	2454	2443	2472	2413	104866	257128010	00	0.00	N	2	11
57	20230403	2443	2437	2460	2396	48505	118596670	00	0.00	N	2	6
58	20230327	2437	2396	2454	2390	49130	118403805	00	0.00	N	2	24
59	20230320	2413	2454	2502	2396	202975	497307595	00	0.00	N	5	-36
60	20230313	2449	2449	2472	2425	62159	152243840	00	0.00	N	2	12
61	20230306	2437	2454	2454	2425	41042	99832570	00	0.00	N	5	-12
62	20230227	2449	2466	2472	2431	14388	35226845	00	0.00	N	5	-5
63	20230220	2454	2443	2472	2425	39169	96323700	00	0.00	N	2	35
64	20230213	2419	2413	2478	2390	69000	168307850	00	0.00	N	2	18
65	20230206	2401	2390	2413	2384	67054	160897410	00	0.00	N	2	11
66	20230130	2390	2372	2390	2372	35833	85265110	00	0.00	N	2	12
67	20230125	2378	2372	2378	2354	20548	48768275	00	0.00	N	2	12
68	20230116	2366	2372	2378	2354	44609	105507530	00	0.00	N	5	-6
69	20230109	2372	2360	2372	2354	59247	140148375	00	0.00	N	2	12
70	20230102	2360	2337	2366	2337	110680	260723045	00	0.00	N	2	23
71	20221226	2337	2354	2360	2331	75790	177942970	00	0.00	N	5	-6
72	20221219	2343	2354	2366	2331	113715	266857600	00	0.00	N	5	-11
73	20221212	2354	2354	2366	2331	76187	179139365	00	0.00	N	3	0
74	20221205	2354	2343	2360	2331	66681	156278115	00	0.00	N	3	0
75	20221128	2354	2354	2372	2337	128208	301705835	00	0.00	N	3	0
76	20221121	2354	2366	2366	2337	59744	140498205	00	0.00	N	5	-6
77	20221114	2360	2348	2372	2343	21253	50109425	00	0.00	N	2	17
78	20221107	2343	2354	2360	2337	38684	90716580	00	0.00	N	5	-5
79	20221031	2348	2360	2372	2343	69820	164492310	00	0.00	N	5	-18
80	20221024	2366	2372	2384	2366	125111	297123755	00	0.00	N	5	-41
81	20221017	2407	2425	2425	2384	87443	210257035	00	0.00	N	5	-12
82	20221011	2419	2449	2454	2407	82581	200875420	00	0.00	N	5	-35
83	20221004	2454	2466	2472	2449	107018	263129305	00	0.00	N	5	-18
84	20220926	2472	2484	2490	2460	372047	920385850	00	0.00	N	5	-12
85	20220922	2484	2478	2490	2472	1749418	4337436730	00	0.00	N	3	0