KissMeData/400560/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230911	2785	2785	2785	2785	0	0	00	0.00	N	3	0
3	20230904	2785	2785	2785	2785	0	0	00	0.00	N	3	0
4	20230828	2785	2785	2785	2785	0	0	00	0.00	N	3	0
5	20230821	2785	2785	2785	2785	0	0	00	0.00	N	3	0
6	20230814	2785	2765	2870	2500	508694	1393977715	00	0.00	N	2	20
7	20230807	2765	2660	2800	2650	239223	657446525	00	0.00	N	2	75
8	20230731	2690	2760	2800	2570	188759	508286250	00	0.00	N	5	-70
9	20230724	2760	2795	2860	2620	706958	1925722965	00	0.00	N	5	-35
10	20230717	2795	3060	3265	2760	1290524	3870175130	00	0.00	N	5	-245
11	20230710	3040	3060	3165	2990	462014	1404785300	00	0.00	N	5	-15
12	20230703	3055	3145	3455	2930	3382321	10698592540	00	0.00	N	5	-20
13	20230626	3075	2905	3150	2900	1169238	3532865635	00	0.00	N	2	150
14	20230619	2925	2885	3360	2835	1847239	5591104605	00	0.00	N	2	40
15	20230612	2885	2985	3060	2845	456452	1328224435	00	0.00	N	5	-75
16	20230605	2960	2960	3015	2900	249039	736009465	00	0.00	N	2	35
17	20230530	2925	2905	3335	2845	1794168	5454257140	00	0.00	N	2	5
18	20230522	2920	2915	3050	2830	498614	1461432550	00	0.00	N	2	80
19	20230515	2840	2800	2975	2740	487460	1401123890	00	0.00	N	2	50
20	20230508	2790	3020	3465	2730	5438365	17090593745	00	0.00	N	5	-229
21	20230502	3019	3019	3019	3019	0	0	00	0.00	N	3	0
22	20230424	3019	3019	3019	3019	0	0	00	0.00	N	3	0
23	20230417	3019	3019	3019	3019	0	0	00	0.00	N	3	0
24	20230410	3019	3019	3019	3019	0	0	00	0.00	N	3	0
25	20230403	3019	3019	3019	3019	0	0	00	0.00	N	3	0
26	20230327	3019	3019	3019	3019	0	0	00	0.00	N	3	0
27	20230320	3019	3019	3019	3019	0	0	00	0.00	N	3	0
28	20230313	3019	3019	3019	3019	0	0	00	0.00	N	3	0
29	20230306	3019	3019	3019	3019	0	0	00	0.00	N	3	0
30	20230227	3019	3019	3019	3019	0	0	00	0.00	N	3	0
31	20230220	3019	3019	3019	3019	0	0	00	0.00	N	3	0
32	20230213	3019	3019	3019	3019	0	0	00	0.00	N	3	0
33	20230206	3019	2980	3053	2953	66432	199577295	00	0.00	N	2	39
34	20230130	2980	2887	2993	2867	95773	281250335	00	0.00	N	2	93
35	20230125	2887	2861	2940	2861	31083	89411625	00	0.00	N	5	-13
36	20230116	2900	2900	2933	2854	27831	80010150	00	0.00	N	2	46
37	20230109	2854	2808	2933	2808	52531	150501495	00	0.00	N	2	20
38	20230102	2834	2834	2861	2821	27414	77883245	00	0.00	N	5	-13
39	20221226	2847	2861	2861	2814	108079	305246025	00	0.00	N	3	0
40	20221219	2847	2834	2880	2808	99928	282863500	00	0.00	N	2	6
41	20221212	2841	2788	2894	2781	54831	154404340	00	0.00	N	2	33
42	20221205	2808	2867	2867	2788	87374	245489480	00	0.00	N	5	-66
43	20221128	2874	2827	2900	2788	123008	347906235	00	0.00	N	2	47
44	20221121	2827	2967	2967	2808	124611	355972030	00	0.00	N	5	-126
45	20221114	2953	2900	2960	2894	70543	206256210	00	0.00	N	2	46
46	20221107	2907	2914	2993	2861	72863	210250330	00	0.00	N	2	27
47	20221031	2880	2973	3013	2867	190773	558284825	00	0.00	N	5	-100
48	20221024	2980	2960	3059	2960	142417	426475310	00	0.00	N	3	0
49	20221017	2980	2947	3006	2940	184739	548067145	00	0.00	N	2	33
50	20221011	2947	3053	3053	2947	237828	711856130	00	0.00	N	5	-119
51	20221004	3066	3033	3139	2993	328223	998684340	00	0.00	N	2	47
52	20220926	3019	3159	3364	3000	2761856	8717568825	00	0.00	N	5	-226
53	20220919	3245	3053	4761	3013	14435990	55696402245	00	0.00	N	2	199
54	20220913	3046	2953	3072	2953	175281	529597125	00	0.00	N	2	93
55	20220905	2953	2953	2993	2914	56185	165367800	00	0.00	N	3	0
56	20220829	2953	2953	3026	2927	41663	122898765	00	0.00	N	5	-14
57	20220822	2967	2927	2973	2927	28955	85291700	00	0.00	N	2	7
58	20220816	2960	2940	2967	2914	41224	120785950	00	0.00	N	2	27
59	20220808	2933	2953	2960	2907	74433	217829220	00	0.00	N	5	-20
60	20220801	2953	2960	3006	2933	63678	188391055	00	0.00	N	5	-7
61	20220725	2960	2980	3019	2940	65555	194945690	00	0.00	N	5	-7
62	20220718	2967	2986	2986	2933	101089	299492845	00	0.00	N	5	-13
63	20220711	2980	2993	3033	2940	141176	419881345	00	0.00	N	5	-39
64	20220704	3019	2940	3033	2927	89592	265735775	00	0.00	N	2	33
65	20220627	2986	3026	3039	2940	94993	282522120	00	0.00	N	2	19
66	20220620	2967	3066	3099	2914	255783	766628565	00	0.00	N	5	-99
67	20220613	3066	3119	3218	3053	359832	1117512845	00	0.00	N	5	-66
68	20220607	3132	3178	3549	3119	3243809	10799419365	00	0.00	N	5	-27
69	20220530	3159	3079	3390	3079	537192	1730531090	00	0.00	N	2	47
70	20220523	3112	3178	3192	3079	143685	447748530	00	0.00	N	5	-27
71	20220516	3139	3119	3198	3099	168872	528069140	00	0.00	N	2	7
72	20220509	3132	3225	3271	3092	230592	729402335	00	0.00	N	5	-106
73	20220502	3238	3245	3298	3212	263778	860547530	00	0.00	N	5	-13
74	20220425	3251	3225	3397	3198	1000317	3284708745	00	0.00	N	2	26
75	20220418	3225	3192	3476	3145	1317320	4329928825	00	0.00	N	2	20
76	20220411	3205	3238	4139	3178	12138583	44789386350	00	0.00	N	5	-26
77	20220404	3231	3099	3682	3079	5233990	18075573780	00	0.00	N	2	106
78	20220328	3125	3212	3390	3099	943632	3023552670	00	0.00	N	5	-60
79	20220321	3185	3066	4437	3059	10962278	40612742085	00	0.00	N	2	86
80	20220314	3099	3006	3152	2973	281442	857968840	00	0.00	N	2	93
81	20220307	3006	2980	3231	2973	463872	1411137450	00	0.00	N	3	0
82	20220228	3006	3072	3072	2980	155275	467549580	00	0.00	N	5	-20
83	20220221	3026	3092	3192	2980	521722	1600000870	00	0.00	N	5	-146
84	20220214	3172	3357	3616	3046	2253722	7498914195	00	0.00	N	5	-251
85	20220207	3423	3503	3907	3357	2434917	8791294075	00	0.00	N	5	-34
86	20220203	3457	3510	3602	3443	951697	3342599890	00	0.00	N	5	-13
87	20220124	3470	3861	4304	3463	6291257	24048803675	00	0.00	N	5	-503
88	20220117	3973	3655	5132	3616	18485202	80654907085	00	0.00	N	2	245
89	20220110	3728	3715	4549	3443	19144340	78739229580	00	0.00	N	5	-133
90	20220103	3861	4569	6457	3616	14637011	70188663755	00	0.00	N	2	40
91	20211227	3821	2821	3821	2801	4473876	14524936810	00	0.00	N	3	0