KissMeData/419270/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240415	5200	5200	5200	5200	0	0	00	0.00	N	3	0
3	20240408	5200	5200	5200	5200	0	0	00	0.00	N	3	0
4	20240401	5200	4845	5200	4685	1093185	5369188995	00	0.00	N	2	355
5	20240325	4845	4390	4985	4390	828226	3924556715	00	0.00	N	2	455
6	20240318	4390	4380	4475	4250	287161	1261504385	00	0.00	N	2	15
7	20240311	4375	4270	4580	4190	562064	2476081805	00	0.00	N	2	40
8	20240304	4335	4225	4390	4040	542875	2297253510	00	0.00	N	2	140
9	20240226	4195	4250	4300	4100	215122	898840125	00	0.00	N	5	-100
10	20240219	4295	4130	4430	4110	599038	2568177205	00	0.00	N	2	115
11	20240213	4180	3725	4190	3600	919325	3550614905	00	0.00	N	2	455
12	20240205	3725	3870	3870	3565	215459	795335230	00	0.00	N	5	-55
13	20240129	3780	4575	4575	3530	1005516	3970248765	00	0.00	N	5	-795
14	20240122	4575	4425	4680	4320	715676	3241858945	00	0.00	N	2	150
15	20240115	4425	4695	5000	4025	2615260	11807602865	00	0.00	N	5	-50
16	20240108	4475	3964	4475	3875	2621864	10860369820	00	0.00	N	2	511
17	20240102	3964	3964	3964	3964	0	0	00	0.00	N	3	0
18	20231226	3964	3964	3964	3964	0	0	00	0.00	N	3	0
19	20231218	3964	3964	3964	3964	0	0	00	0.00	N	3	0
20	20231211	3964	3964	3964	3964	0	0	00	0.00	N	3	0
21	20231204	3964	3964	3964	3964	0	0	00	0.00	N	3	0
22	20231127	3964	3964	3964	3964	0	0	00	0.00	N	3	0
23	20231120	3964	3964	3964	3964	0	0	00	0.00	N	3	0
24	20231113	3964	3964	3964	3964	0	0	00	0.00	N	3	0
25	20231106	3964	3964	3964	3964	0	0	00	0.00	N	3	0
26	20231030	3964	3964	3964	3964	0	0	00	0.00	N	3	0
27	20231023	3964	3964	3964	3964	0	0	00	0.00	N	3	0
28	20231016	3964	3964	3964	3964	0	0	00	0.00	N	3	0
29	20231010	3964	3964	3964	3964	0	0	00	0.00	N	3	0
30	20231004	3964	3964	3964	3964	0	0	00	0.00	N	3	0
31	20230925	3964	3964	3964	3964	0	0	00	0.00	N	3	0
32	20230918	3964	3964	3964	3964	0	0	00	0.00	N	3	0
33	20230911	3964	4022	4087	3899	87894	353537150	00	0.00	N	5	-58
34	20230904	4022	3662	4022	3662	169637	661143225	00	0.00	N	2	327
35	20230828	3695	3597	3703	3580	12929	47193885	00	0.00	N	2	107
36	20230821	3588	3621	3621	3556	27053	96793640	00	0.00	N	5	-49
37	20230814	3637	3597	3654	3556	13357	47930550	00	0.00	N	2	24
38	20230807	3613	3597	3744	3597	44477	160551090	00	0.00	N	2	16
39	20230731	3597	3548	3662	3548	11944	42915700	00	0.00	N	2	17
40	20230724	3580	3695	3703	3539	80737	290877085	00	0.00	N	5	-115
41	20230717	3695	3695	3752	3662	60174	223361410	00	0.00	N	5	-24
42	20230710	3719	3727	3744	3678	39723	147346170	00	0.00	N	5	-8
43	20230703	3727	3719	3744	3703	17881	66540725	00	0.00	N	2	8
44	20230626	3719	3736	3736	3695	17230	63973835	00	0.00	N	5	-17
45	20230619	3736	3670	3785	3654	44185	164663300	00	0.00	N	3	0
46	20230612	3736	3678	3744	3621	48476	178392220	00	0.00	N	2	74
47	20230605	3662	3629	3687	3621	37266	136223965	00	0.00	N	2	16
48	20230530	3646	3646	3670	3580	45764	166654555	00	0.00	N	5	-16
49	20230522	3662	3678	3695	3621	48313	176902460	00	0.00	N	2	8
50	20230515	3654	3613	3662	3580	32921	119581395	00	0.00	N	2	17
51	20230508	3637	3556	3670	3548	34368	123602615	00	0.00	N	2	40
52	20230502	3597	3539	3621	3531	9282	33083455	00	0.00	N	2	33
53	20230424	3564	3523	3597	3507	20212	71601175	00	0.00	N	3	0
54	20230417	3564	3539	3597	3458	17233	61210515	00	0.00	N	2	41
55	20230410	3523	3548	3572	3490	29243	102779910	00	0.00	N	5	-49
56	20230403	3572	3588	3637	3433	19959	71782325	00	0.00	N	5	-8
57	20230327	3580	3523	3605	3466	25145	88633665	00	0.00	N	2	24
58	20230320	3556	3523	3613	3523	45555	163020345	00	0.00	N	3	0
59	20230313	3556	3515	3572	3433	34917	122061180	00	0.00	N	3	0
60	20230306	3556	3588	3621	3482	50386	177787480	00	0.00	N	5	-65
61	20230227	3621	3597	3670	3539	45674	164450225	00	0.00	N	2	24
62	20230220	3597	3482	3629	3482	64690	230919420	00	0.00	N	2	74
63	20230213	3523	3441	3539	3441	15923	55528395	00	0.00	N	2	65
64	20230206	3458	3409	3458	3376	48376	165123735	00	0.00	N	2	49
65	20230130	3409	3360	3433	3360	65351	222704760	00	0.00	N	2	41
66	20230125	3368	3351	3384	3343	21532	72428755	00	0.00	N	5	-8
67	20230116	3376	3417	3458	3351	48758	165506915	00	0.00	N	5	-8
68	20230109	3384	3351	3449	3310	45293	153420700	00	0.00	N	2	41
69	20230102	3343	3384	3384	3310	26921	89596450	00	0.00	N	5	-8
70	20221226	3351	3392	3392	3310	8524	28601410	00	0.00	N	3	0
71	20221219	3351	3384	3384	3278	23726	79798310	00	0.00	N	5	-17
72	20221212	3368	3310	3400	3278	33063	110309380	00	0.00	N	2	58
73	20221205	3310	3319	3319	3270	35980	118790880	00	0.00	N	3	0
74	20221128	3310	3327	3327	3261	77237	253639670	00	0.00	N	5	-9
75	20221121	3319	3335	3343	3294	51245	169963200	00	0.00	N	5	-16
76	20221114	3335	3302	3351	3294	35302	116788135	00	0.00	N	2	33
77	20221107	3302	3302	3319	3278	59638	196463240	00	0.00	N	3	0
78	20221031	3302	3294	3368	3286	117917	390665820	00	0.00	N	2	8
79	20221024	3294	3376	3449	3278	260884	863443390	00	0.00	N	5	-90
80	20221017	3384	3384	3425	3351	70058	236487585	00	0.00	N	5	-16
81	20221011	3400	3466	3490	3384	69523	237938060	00	0.00	N	5	-82
82	20221004	3482	3499	3507	3474	6013	20958765	00	0.00	N	5	-25
83	20220926	3507	3531	3531	3474	42837	149548815	00	0.00	N	5	-24
84	20220919	3531	3515	3564	3482	17562	61799280	00	0.00	N	3	0
85	20220913	3531	3490	3531	3474	53282	187046035	00	0.00	N	2	49
86	20220905	3482	3474	3490	3458	5702	19837460	00	0.00	N	2	8
87	20220829	3474	3458	3482	3441	43956	152170645	00	0.00	N	5	-8
88	20220822	3482	3499	3507	3466	44180	153822885	00	0.00	N	5	-25
89	20220816	3507	3515	3515	3482	19684	68719215	00	0.00	N	2	8
90	20220808	3499	3490	3548	3482	29836	104323965	00	0.00	N	2	9
91	20220801	3490	3490	3515	3474	39824	139132840	00	0.00	N	3	0
92	20220725	3490	3548	3572	3474	74924	262448975	00	0.00	N	5	-58
93	20220718	3548	3556	3564	3523	32384	114824845	00	0.00	N	3	0
94	20220711	3548	3499	3564	3499	19472	68603130	00	0.00	N	2	41
95	20220704	3507	3499	3531	3490	16175	56791955	00	0.00	N	2	17
96	20220627	3490	3515	3523	3449	47712	165698735	00	0.00	N	2	16
97	20220620	3474	3564	3580	3474	83276	293193195	00	0.00	N	5	-114
98	20220613	3588	3588	3597	3556	72140	258688825	00	0.00	N	5	-17
99	20220607	3605	3613	3629	3580	63259	227830045	00	0.00	N	5	-8
100	20220530	3613	3588	3621	3572	118452	425335470	00	0.00	N	5	-16
101	20220523	3629	3629	3629	3605	10684	38633390	00	0.00	N	2	8
102	20220516	3621	3621	3637	3597	36516	131913070	00	0.00	N	5	-25
103	20220509	3646	3703	3711	3597	75195	274156960	00	0.00	N	5	-65
104	20220502	3711	3678	3711	3670	52507	193937065	00	0.00	N	2	24
105	20220428	3687	3752	3776	3687	736406	2754952300	00	0.00	N	3	0