KissMeData/366330/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230911	8770	8770	8770	8770	0	0	00	0.00	N	3	0
3	20230904	8770	8770	8770	8770	0	0	00	0.00	N	3	0
4	20230828	8770	5950	8800	5770	3936494	29558569270	00	0.00	N	2	2920
5	20230821	5850	5200	6210	5200	898850	5241815330	00	0.00	N	2	580
6	20230814	5270	5220	5980	5140	468004	2545734320	00	0.00	N	2	70
7	20230807	5200	5850	5880	5110	502730	2709863480	00	0.00	N	5	-610
8	20230731	5810	5600	6250	5430	1015360	5881602710	00	0.00	N	2	140
9	20230724	5670	6090	6500	5350	1570309	9204018130	00	0.00	N	5	-430
10	20230717	6100	5300	6530	5120	2147039	12492433110	00	0.00	N	2	800
11	20230710	5300	5340	6100	4995	2356465	12967724325	00	0.00	N	5	-40
12	20230703	5340	4885	5650	4800	1369674	7075017820	00	0.00	N	2	480
13	20230626	4860	6150	6890	4815	7550405	45533675750	00	0.00	N	5	-1490
14	20230619	6350	3795	6350	3670	17633847	90474727210	00	0.00	N	2	2570
15	20230612	3780	3990	4385	3640	3996762	16009715720	00	0.00	N	5	-180
16	20230605	3960	3430	4640	3390	9966187	41584551970	00	0.00	N	2	535
17	20230530	3425	3914	4245	3215	4232258	15169878605	00	0.00	N	5	-489
18	20230522	3914	3914	3914	3914	0	0	00	0.00	N	3	0
19	20230515	3914	3914	3914	3914	0	0	00	0.00	N	3	0
20	20230508	3914	3914	3914	3914	0	0	00	0.00	N	3	0
21	20230502	3914	3914	3914	3914	0	0	00	0.00	N	3	0
22	20230424	3914	3914	3914	3914	0	0	00	0.00	N	3	0
23	20230417	3914	3914	3914	3914	0	0	00	0.00	N	3	0
24	20230410	3914	3914	3914	3914	0	0	00	0.00	N	3	0
25	20230403	3914	3914	3914	3914	0	0	00	0.00	N	3	0
26	20230327	3914	3914	3914	3914	0	0	00	0.00	N	3	0
27	20230320	3914	3914	3914	3914	0	0	00	0.00	N	3	0
28	20230313	3914	3932	4110	3754	199561	781916200	00	0.00	N	2	115
29	20230306	3799	3870	3995	3790	94374	364338440	00	0.00	N	5	-71
30	20230227	3870	3834	3879	3817	35077	134814650	00	0.00	N	2	27
31	20230220	3843	3665	3879	3656	49753	189938080	00	0.00	N	2	187
32	20230213	3656	3665	3692	3612	35305	129236590	00	0.00	N	5	-9
33	20230206	3665	3612	3665	3567	30678	111412530	00	0.00	N	2	9
34	20230130	3656	3648	3656	3594	46829	170349475	00	0.00	N	2	17
35	20230125	3639	3612	3665	3603	3533	12799470	00	0.00	N	2	27
36	20230116	3612	3621	3639	3567	24112	87105335	00	0.00	N	3	0
37	20230109	3612	3576	3621	3567	16116	57901465	00	0.00	N	2	27
38	20230102	3585	3612	3621	3567	12076	43203340	00	0.00	N	5	-36
39	20221226	3621	3612	3621	3567	4031	14548800	00	0.00	N	2	9
40	20221219	3612	3585	3621	3541	16415	58873390	00	0.00	N	2	53
41	20221212	3559	3567	3674	3523	56529	200803035	00	0.00	N	5	-8
42	20221205	3567	3594	3674	3559	8542	30492160	00	0.00	N	5	-18
43	20221128	3585	3603	3648	3567	7853	28186520	00	0.00	N	5	-9
44	20221121	3594	3594	3648	3559	8645	30984045	00	0.00	N	3	0
45	20221114	3594	3594	3621	3559	17286	62154410	00	0.00	N	3	0
46	20221107	3594	3594	3656	3559	14229	50910425	00	0.00	N	5	-9
47	20221031	3603	3648	3683	3559	24239	86528015	00	0.00	N	2	9
48	20221024	3594	3674	3674	3576	26147	94281545	00	0.00	N	5	-71
49	20221017	3665	3648	3781	3603	26573	97451430	00	0.00	N	2	9
50	20221011	3656	3710	3763	3585	17169	62900630	00	0.00	N	5	-72
51	20221004	3728	3728	3817	3710	7704	28718070	00	0.00	N	2	18
52	20220926	3710	3861	3986	3701	65677	249289945	00	0.00	N	5	-151
53	20220919	3861	3817	4039	3808	62745	244441675	00	0.00	N	5	-18
54	20220913	3879	3754	3977	3728	189550	735977060	00	0.00	N	2	125
55	20220905	3754	3772	3772	3719	17661	66151635	00	0.00	N	2	17
56	20220829	3737	3763	3772	3710	4198	15626550	00	0.00	N	5	-26
57	20220822	3763	3754	3781	3728	12068	45105815	00	0.00	N	5	-9
58	20220816	3772	3790	3790	3728	28771	107788855	00	0.00	N	5	-9
59	20220808	3781	3790	3790	3754	11858	44619540	00	0.00	N	3	0
60	20220801	3781	3808	3808	3763	17842	67374335	00	0.00	N	2	9
61	20220725	3772	3817	3817	3763	33806	127960835	00	0.00	N	5	-18
62	20220718	3790	3879	3914	3763	225010	853419260	00	0.00	N	5	-9
63	20220711	3799	3754	4342	3754	1667198	6717022200	00	0.00	N	3	0
64	20220704	3799	3772	3799	3745	32795	123643795	00	0.00	N	2	27
65	20220627	3772	3737	3799	3728	15550	58411110	00	0.00	N	2	27
66	20220620	3745	3843	3843	3710	28652	107904295	00	0.00	N	5	-98
67	20220613	3843	3897	3906	3808	21280	82058200	00	0.00	N	5	-71
68	20220607	3914	3923	3923	3879	1514	5916235	00	0.00	N	2	17
69	20220530	3897	3852	3923	3843	14043	54624775	00	0.00	N	2	36
70	20220523	3861	3843	3888	3834	13083	50411705	00	0.00	N	3	0
71	20220516	3861	3870	3906	3826	35169	135350365	00	0.00	N	5	-27
72	20220509	3888	3906	3923	3861	21388	83278630	00	0.00	N	5	-18
73	20220502	3906	3914	3950	3888	11176	43769635	00	0.00	N	5	-8
74	20220425	3914	3914	3932	3861	23063	89935410	00	0.00	N	2	8
75	20220418	3906	3932	3932	3826	49415	191594570	00	0.00	N	5	-8
76	20220411	3914	3852	3932	3834	59825	233444440	00	0.00	N	2	71
77	20220404	3843	3781	3843	3781	21926	83709140	00	0.00	N	2	62
78	20220328	3781	3843	3843	3754	9422	35637680	00	0.00	N	5	-18
79	20220321	3799	3781	3808	3745	17756	66773705	00	0.00	N	2	18
80	20220314	3781	3808	3808	3737	34216	128155230	00	0.00	N	2	9
81	20220307	3772	3763	3861	3737	5524	20696655	00	0.00	N	3	0
82	20220228	3772	3870	3870	3737	7535	28330705	00	0.00	N	2	18
83	20220221	3754	3790	3888	3719	39917	148837185	00	0.00	N	2	26
84	20220214	3728	3719	3728	3701	35093	130291565	00	0.00	N	2	9
85	20220207	3719	3701	3728	3683	41855	155015865	00	0.00	N	2	27
86	20220203	3692	3701	3701	3674	21473	79199975	00	0.00	N	5	-9
87	20220124	3701	3710	3710	3665	70062	258550345	00	0.00	N	2	9
88	20220117	3692	3692	3701	3665	30557	112716415	00	0.00	N	5	-9
89	20220110	3701	3719	3728	3683	73082	270435890	00	0.00	N	5	-18
90	20220103	3719	3710	3728	3683	76483	282825680	00	0.00	N	2	18
91	20211227	3701	3692	3737	3674	42191	155679295	00	0.00	N	2	18
92	20211220	3683	3710	3710	3674	50117	184774850	00	0.00	N	3	0
93	20211213	3683	3710	3719	3665	64347	237698690	00	0.00	N	5	-18
94	20211206	3701	3674	3728	3648	75852	279236745	00	0.00	N	2	27
95	20211129	3674	3683	3692	3648	115260	421650850	00	0.00	N	5	-18
96	20211122	3692	3674	3710	3656	134960	496731180	00	0.00	N	2	18
97	20211115	3674	3683	3710	3656	188000	691618335	00	0.00	N	5	-9
98	20211108	3683	3692	3710	3665	384996	1418830040	00	0.00	N	5	-9
99	20211101	3692	3692	3692	3692	0	0	00	0.00	N	3	0
100	20211025	3692	3692	3692	3692	0	0	00	0.00	N	3	0
101	20211018	3692	3692	3692	3692	0	0	00	0.00	N	3	0
102	20211012	3692	3692	3692	3692	0	0	00	0.00	N	3	0
103	20211005	3692	3692	3692	3692	0	0	00	0.00	N	3	0
104	20210927	3692	3692	3692	3692	0	0	00	0.00	N	3	0
105	20210923	3692	3692	3692	3692	0	0	00	0.00	N	3	0
106	20210913	3692	3692	3692	3692	0	0	00	0.00	N	3	0
107	20210906	3692	3692	3692	3692	0	0	00	0.00	N	3	0
108	20210830	3692	3692	3692	3692	0	0	00	0.00	N	3	0
109	20210823	3692	3692	3692	3692	0	0	00	0.00	N	3	0
110	20210817	3692	3692	3692	3692	0	0	00	0.00	N	3	0
111	20210809	3692	3692	3692	3692	0	0	00	0.00	N	3	0
112	20210802	3692	3692	3692	3692	0	0	00	0.00	N	3	0
113	20210726	3692	3692	3692	3692	0	0	00	0.00	N	3	0
114	20210719	3692	3692	3692	3692	0	0	00	0.00	N	3	0
115	20210712	3692	3700	3700	3617	184086	673055005	00	0.00	N	2	25