KissMeData/367480/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230828	3940	3940	3940	3940	0	0	00	0.00	N	3	0
3	20230821	3940	3940	3940	3940	0	0	00	0.00	N	3	0
4	20230814	3940	3705	4030	3670	1124929	4329755410	00	0.00	N	2	235
5	20230807	3705	3620	3780	3405	670013	2382361935	00	0.00	N	2	55
6	20230731	3650	3585	3810	3435	713080	2611234470	00	0.00	N	2	65
7	20230724	3585	3620	4205	3455	3095728	11798095870	00	0.00	N	5	-70
8	20230717	3655	3935	4320	3520	2376103	9334972520	00	0.00	N	5	-220
9	20230710	3875	3630	4045	3500	1726503	6529131370	00	0.00	N	2	245
10	20230703	3630	3200	3800	3195	1920113	6720935350	00	0.00	N	2	425
11	20230626	3205	3160	3345	3055	1312072	4196232905	00	0.00	N	2	90
12	20230619	3115	3055	3165	3025	497112	1534639380	00	0.00	N	2	25
13	20230612	3090	3170	3235	2960	893144	2756643190	00	0.00	N	5	-90
14	20230605	3180	3125	3250	3070	521621	1644996210	00	0.00	N	2	65
15	20230530	3115	3245	3380	3080	1002483	3201570335	00	0.00	N	5	-140
16	20230522	3255	3110	3400	3020	1368736	4367279770	00	0.00	N	2	145
17	20230515	3110	3070	3180	2850	1036233	3167443835	00	0.00	N	2	60
18	20230508	3050	3035	3325	2985	1875318	5907144725	00	0.00	N	2	40
19	20230502	3010	3100	3270	2945	1690201	5246023140	00	0.00	N	5	-135
20	20230424	3145	3760	4170	3115	9794809	35748887165	00	0.00	N	5	-675
21	20230417	3820	2745	4945	2700	32495937	127042546010	00	0.00	N	2	1070
22	20230410	2750	2499	2880	2495	4652662	12380040600	00	0.00	N	2	251
23	20230403	2499	2499	2499	2499	0	0	00	0.00	N	3	0
24	20230327	2499	2499	2499	2499	0	0	00	0.00	N	3	0
25	20230320	2499	2499	2499	2499	0	0	00	0.00	N	3	0
26	20230313	2499	2499	2499	2499	0	0	00	0.00	N	3	0
27	20230306	2499	2499	2499	2499	0	0	00	0.00	N	3	0
28	20230227	2499	2499	2499	2499	0	0	00	0.00	N	3	0
29	20230220	2499	2499	2499	2499	0	0	00	0.00	N	3	0
30	20230213	2499	2499	2499	2499	0	0	00	0.00	N	3	0
31	20230206	2499	2499	2499	2499	0	0	00	0.00	N	3	0
32	20230130	2499	2499	2499	2499	0	0	00	0.00	N	3	0
33	20230125	2499	2499	2499	2499	0	0	00	0.00	N	3	0
34	20230116	2499	2499	2499	2499	0	0	00	0.00	N	3	0
35	20230109	2499	2499	2499	2499	0	0	00	0.00	N	3	0
36	20230102	2499	2499	2499	2499	0	0	00	0.00	N	3	0
37	20221226	2499	2499	2499	2499	0	0	00	0.00	N	3	0
38	20221219	2499	2499	2499	2499	0	0	00	0.00	N	3	0
39	20221212	2499	2499	2499	2499	0	0	00	0.00	N	3	0
40	20221205	2499	2499	2499	2499	0	0	00	0.00	N	3	0
41	20221128	2499	2499	2499	2499	0	0	00	0.00	N	3	0
42	20221121	2499	2499	2499	2499	0	0	00	0.00	N	3	0
43	20221114	2499	2499	2499	2499	0	0	00	0.00	N	3	0
44	20221107	2499	2506	2506	2469	6097	15213720	00	0.00	N	5	-7
45	20221031	2506	2518	2530	2463	39694	99538255	00	0.00	N	5	-18
46	20221024	2524	2530	2602	2493	65311	165516710	00	0.00	N	5	-12
47	20221017	2536	2560	2566	2493	22896	57811895	00	0.00	N	5	-24
48	20221011	2560	2632	2632	2487	26454	67740800	00	0.00	N	5	-72
49	20221004	2632	2608	2663	2578	22967	59955210	00	0.00	N	2	18
50	20220926	2614	2687	2705	2572	37748	99856400	00	0.00	N	5	-67
51	20220919	2681	2717	2717	2644	67239	180096670	00	0.00	N	3	0
52	20220913	2681	2632	2729	2626	128212	341896340	00	0.00	N	2	67
53	20220905	2614	2584	2638	2566	23310	60714780	00	0.00	N	2	30
54	20220829	2584	2566	2590	2542	22893	59008865	00	0.00	N	2	18
55	20220822	2566	2596	2596	2548	7019	17980240	00	0.00	N	5	-24
56	20220816	2590	2596	2596	2572	5012	12962370	00	0.00	N	3	0
57	20220808	2590	2596	2602	2572	22540	58500525	00	0.00	N	3	0
58	20220801	2590	2590	2596	2566	62715	161795210	00	0.00	N	3	0
59	20220725	2590	2620	2620	2566	113562	293375585	00	0.00	N	5	-30
60	20220718	2620	2608	2675	2602	174227	457799025	00	0.00	N	2	6
61	20220711	2614	2602	2644	2584	36953	96260470	00	0.00	N	2	18
62	20220704	2596	2572	2608	2572	48936	127103115	00	0.00	N	5	-6
63	20220627	2602	2608	2608	2578	38839	100971610	00	0.00	N	3	0
64	20220620	2602	2620	2644	2566	41905	108744975	00	0.00	N	5	-12
65	20220613	2614	2644	2644	2584	99111	259982815	00	0.00	N	5	-30
66	20220607	2644	2657	2657	2620	38111	100348360	00	0.00	N	3	0
67	20220530	2644	2669	2669	2632	8620	22854700	00	0.00	N	5	-13
68	20220523	2657	2620	2675	2608	60885	159991845	00	0.00	N	2	37
69	20220516	2620	2681	2681	2614	29488	77697745	00	0.00	N	5	-49
70	20220509	2669	2657	2675	2638	67913	180547745	00	0.00	N	5	-6
71	20220502	2675	2669	2687	2657	11284	30158065	00	0.00	N	5	-6
72	20220425	2681	2657	2681	2620	51036	135262295	00	0.00	N	2	24
73	20220418	2657	2657	2669	2620	26642	70495385	00	0.00	N	3	0
74	20220411	2657	2632	2663	2614	49061	130044385	00	0.00	N	2	31
75	20220404	2626	2584	2632	2578	18126	47315730	00	0.00	N	2	42
76	20220328	2584	2566	2590	2554	59059	151760160	00	0.00	N	2	18
77	20220321	2566	2560	2608	2548	40637	104581935	00	0.00	N	2	6
78	20220314	2560	2542	2560	2536	19202	48910425	00	0.00	N	2	12
79	20220307	2548	2548	2554	2536	14137	35925450	00	0.00	N	2	6
80	20220228	2542	2542	2554	2530	26722	67818865	00	0.00	N	5	-6
81	20220221	2548	2548	2554	2536	39619	100694005	00	0.00	N	3	0
82	20220214	2548	2560	2560	2530	95482	242377230	00	0.00	N	5	-6
83	20220207	2554	2554	2590	2536	56692	144671645	00	0.00	N	2	12
84	20220203	2542	2560	2566	2530	17357	44117230	00	0.00	N	3	0
85	20220124	2542	2578	2578	2512	98033	248289015	00	0.00	N	5	-18
86	20220117	2560	2536	2741	2536	365311	954691440	00	0.00	N	2	6
87	20220110	2554	2578	2578	2536	10015	25588975	00	0.00	N	5	-6
88	20220103	2560	2584	2584	2506	112376	283712080	00	0.00	N	2	36
89	20211227	2524	2530	2560	2518	46762	118210630	00	0.00	N	3	0
90	20211220	2524	2560	2560	2518	74588	189061680	00	0.00	N	5	-36
91	20211213	2560	2566	2572	2536	84110	214175590	00	0.00	N	2	6
92	20211206	2554	2536	2717	2518	137150	353766460	00	0.00	N	5	-6
93	20211129	2560	2584	2584	2530	48411	123102530	00	0.00	N	3	0
94	20211122	2560	2566	2584	2536	47530	121928860	00	0.00	N	2	18
95	20211115	2542	2566	2566	2524	40418	102407530	00	0.00	N	3	0
96	20211108	2542	2536	2566	2530	44421	112694470	00	0.00	N	5	-12
97	20211101	2554	2578	2578	2530	48140	122206170	00	0.00	N	3	0
98	20211025	2554	2560	2584	2536	34122	87041530	00	0.00	N	5	-6
99	20211018	2560	2530	2566	2530	35472	90241355	00	0.00	N	2	18
100	20211012	2542	2572	2572	2518	52954	134166545	00	0.00	N	2	6
101	20211005	2536	2602	2602	2518	27641	70111900	00	0.00	N	5	-42
102	20210927	2578	2626	2626	2542	15829	40964015	00	0.00	N	5	-36
103	20210923	2614	2626	2626	2560	34164	88417880	00	0.00	N	5	-12
104	20210913	2626	2650	2650	2596	56898	149073545	00	0.00	N	5	-12
105	20210906	2638	2663	2663	2632	24459	64598290	00	0.00	N	5	-12
106	20210830	2650	2644	2669	2632	95433	252947800	00	0.00	N	2	6
107	20210823	2644	2675	2675	2614	95746	253336420	00	0.00	N	5	-31
108	20210817	2675	2693	2717	2663	101064	270666190	00	0.00	N	5	-30
109	20210809	2705	2765	2765	2657	212622	571071345	00	0.00	N	5	-36
110	20210802	2741	2638	2789	2632	190471	513693305	00	0.00	N	2	78
111	20210726	2663	2657	2771	2620	407078	1089612500	00	0.00	N	2	13
112	20210719	2650	2663	2663	2626	90195	238914180	00	0.00	N	5	-7
113	20210712	2657	2614	2663	2584	169721	446869045	00	0.00	N	2	61