KissMeData/436610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240919	3375	3375	3375	3375	0	0	00	0.00	N	3	0
3	20240909	3375	3375	3375	3375	0	0	00	0.00	N	3	0
4	20240902	3375	3375	3375	3375	0	0	00	0.00	N	3	0
5	20240826	3375	3580	3715	3295	966072	3356991790	00	0.00	N	5	-175
6	20240819	3550	3475	3700	3295	376462	1316565890	00	0.00	N	2	75
7	20240812	3475	3320	3475	3080	287322	954109960	00	0.00	N	2	155
8	20240805	3320	3250	3320	2535	965082	2819299860	00	0.00	N	3	0
9	20240729	3320	3375	3440	3095	337302	1095119290	00	0.00	N	5	-55
10	20240722	3375	3250	3420	3035	617008	1973662700	00	0.00	N	2	45
11	20240715	3330	3705	3840	3250	656743	2294186400	00	0.00	N	5	-420
12	20240708	3750	3770	3810	3520	559819	2043778865	00	0.00	N	2	70
13	20240701	3680	4030	4190	3595	777404	3007879385	00	0.00	N	5	-350
14	20240624	4030	4620	4620	3935	873318	3684121465	00	0.00	N	5	-555
15	20240617	4585	4320	4740	4275	665017	3029962925	00	0.00	N	2	255
16	20240610	4330	3955	4515	3930	1645914	6890126295	00	0.00	N	2	360
17	20240603	3970	4020	4340	3920	2112571	8658112295	00	0.00	N	5	-50
18	20240527	4020	3615	4265	3455	7251875	27580486600	00	0.00	N	2	405
19	20240520	3615	3615	3615	3615	0	0	00	0.00	N	3	0
20	20240513	3615	3615	3615	3615	0	0	00	0.00	N	3	0
21	20240507	3615	3615	3615	3615	0	0	00	0.00	N	3	0
22	20240429	3615	3615	3615	3615	0	0	00	0.00	N	3	0
23	20240422	3615	3615	3615	3615	0	0	00	0.00	N	3	0
24	20240415	3615	3615	3615	3615	0	0	00	0.00	N	3	0
25	20240408	3615	3615	3615	3615	0	0	00	0.00	N	3	0
26	20240401	3615	3615	3615	3615	0	0	00	0.00	N	3	0
27	20240325	3615	3615	3615	3615	0	0	00	0.00	N	3	0
28	20240318	3615	3615	3615	3615	0	0	00	0.00	N	3	0
29	20240311	3615	3615	3615	3615	0	0	00	0.00	N	3	0
30	20240304	3615	3615	3615	3615	0	0	00	0.00	N	3	0
31	20240226	3615	3615	3615	3615	0	0	00	0.00	N	3	0
32	20240219	3615	3615	3615	3615	0	0	00	0.00	N	3	0
33	20240213	3615	3615	3615	3615	0	0	00	0.00	N	3	0
34	20240205	3615	3615	3615	3615	0	0	00	0.00	N	3	0
35	20240129	3615	3432	3646	3432	102737	368230315	00	0.00	N	2	151
36	20240122	3464	3361	3488	3345	44813	153941030	00	0.00	N	2	103
37	20240115	3361	3377	3440	3345	57390	194595260	00	0.00	N	5	-16
38	20240108	3377	3377	3393	3313	51237	171525100	00	0.00	N	3	0
39	20240102	3377	3305	3400	3250	27627	91162665	00	0.00	N	2	72
40	20231226	3305	3250	3313	3234	35974	117783055	00	0.00	N	2	47
41	20231218	3258	3289	3321	3234	47795	156149620	00	0.00	N	5	-16
42	20231211	3274	3289	3329	3234	16960	55553815	00	0.00	N	5	-23
43	20231204	3297	3305	3345	3242	50675	165782225	00	0.00	N	2	15
44	20231127	3282	3258	3329	3250	36410	119067900	00	0.00	N	2	24
45	20231120	3258	3266	3313	3226	45704	148587220	00	0.00	N	3	0
46	20231113	3258	3242	3321	3234	48449	157509705	00	0.00	N	2	8
47	20231106	3250	3258	3282	3242	39859	129974215	00	0.00	N	5	-8
48	20231030	3258	3289	3289	3250	25742	84260365	00	0.00	N	5	-39
49	20231023	3297	3289	3345	3242	42045	137224255	00	0.00	N	2	8
50	20231016	3289	3258	3329	3258	37710	124128265	00	0.00	N	5	-32
51	20231010	3321	3242	3337	3242	55150	180895985	00	0.00	N	2	79
52	20231004	3242	3242	3266	3234	75770	246215555	00	0.00	N	5	-16
53	20230925	3258	3242	3258	3234	75425	244507045	00	0.00	N	2	16
54	20230918	3242	3274	3282	3226	1041124	3380300485	00	0.00	N	5	-32
55	20230911	3274	3274	3274	3274	0	0	00	0.00	N	3	0
56	20230904	3274	3274	3274	3274	0	0	00	0.00	N	3	0
57	20230828	3274	3274	3274	3274	0	0	00	0.00	N	3	0
58	20230821	3274	3274	3274	3274	0	0	00	0.00	N	3	0
59	20230814	3274	3274	3274	3274	0	0	00	0.00	N	3	0
60	20230807	3274	3274	3274	3274	0	0	00	0.00	N	3	0
61	20230731	3274	3274	3274	3274	0	0	00	0.00	N	3	0
62	20230724	3274	3274	3274	3274	0	0	00	0.00	N	3	0
63	20230717	3274	3274	3274	3274	0	0	00	0.00	N	3	0
64	20230710	3274	3274	3274	3274	0	0	00	0.00	N	3	0
65	20230703	3274	3274	3274	3274	0	0	00	0.00	N	3	0
66	20230626	3274	3274	3274	3274	0	0	00	0.00	N	3	0
67	20230619	3274	3274	3274	3274	0	0	00	0.00	N	3	0
68	20230612	3274	3274	3274	3274	0	0	00	0.00	N	3	0
69	20230605	3274	3274	3274	3274	0	0	00	0.00	N	3	0
70	20230530	3274	3274	3274	3274	0	0	00	0.00	N	3	0
71	20230522	3274	3274	3274	3274	0	0	00	0.00	N	3	0
72	20230515	3274	3274	3274	3274	0	0	00	0.00	N	3	0
73	20230508	3274	3274	3274	3274	0	0	00	0.00	N	3	0
74	20230502	3274	3274	3274	3274	0	0	00	0.00	N	3	0
75	20230424	3274	3274	3274	3274	0	0	00	0.00	N	3	0
76	20230417	3274	3274	3274	3274	0	0	00	0.00	N	3	0
77	20230410	3274	3274	3274	3274	0	0	00	0.00	N	3	0
78	20230403	3274	3274	3274	3274	0	0	00	0.00	N	3	0
79	20230327	3274	3027	3479	2886	983439	3126684680	00	0.00	N	2	306
80	20230320	2968	2822	2992	2675	487581	1389897335	00	0.00	N	2	99
81	20230313	2869	2669	2968	2511	1017636	2814206980	00	0.00	N	2	223
82	20230306	2646	2616	2968	2528	2380561	6519244315	00	0.00	N	2	59
83	20230227	2587	2505	2622	2493	200238	510601705	00	0.00	N	2	82
84	20230220	2505	2464	2839	2446	723703	1889131185	00	0.00	N	2	41
85	20230213	2464	2405	2470	2399	56306	137062595	00	0.00	N	2	47
86	20230206	2417	2388	2417	2382	56615	135657750	00	0.00	N	2	24
87	20230130	2393	2370	2417	2370	57215	137184340	00	0.00	N	2	23
88	20230125	2370	2370	2382	2352	70818	167273940	00	0.00	N	3	0
89	20230116	2370	2388	2399	2352	225670	533129695	00	0.00	N	5	-18
90	20230109	2388	2364	2399	2364	40310	96045910	00	0.00	N	2	18
91	20230102	2370	2358	2382	2352	16882	40580685	00	0.00	N	2	6
92	20221226	2364	2364	2370	2358	12986	30709565	00	0.00	N	5	-12
93	20221219	2376	2358	2376	2352	98471	232841000	00	0.00	N	2	12
94	20221212	2364	2341	2382	2335	52310	123342195	00	0.00	N	2	17
95	20221205	2347	2358	2364	2335	50629	119219895	00	0.00	N	2	6
96	20221128	2341	2341	2352	2323	114074	267075255	00	0.00	N	3	0
97	20221121	2341	2347	2347	2300	104117	243255795	00	0.00	N	5	-17
98	20221114	2358	2370	2370	2347	20160	47544490	00	0.00	N	3	0
99	20221107	2358	2347	2364	2347	41547	97875690	00	0.00	N	2	11
100	20221031	2347	2364	2376	2341	68002	160259290	00	0.00	N	5	-23
101	20221024	2370	2382	2388	2358	161092	382514645	00	0.00	N	5	-12
102	20221020	2382	2399	2405	2376	908262	2174980210	00	0.00	N	3	0