KissMeData/030790/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240507	8	45	46	8	57650079	1216008937	00	0.00	N	5	-45
3	20240429	53	904	904	48	37942876	2541264879	00	0.00	N	5	-851
4	20240422	904	904	904	904	0	0	00	0.00	N	3	0
5	20240415	904	904	904	904	0	0	00	0.00	N	3	0
6	20240408	904	904	904	904	0	0	00	0.00	N	3	0
7	20240401	904	904	904	904	0	0	00	0.00	N	3	0
8	20240325	904	904	904	904	0	0	00	0.00	N	3	0
9	20240318	904	904	904	904	0	0	00	0.00	N	3	0
10	20240311	904	904	904	904	0	0	00	0.00	N	3	0
11	20240304	904	904	904	904	0	0	00	0.00	N	3	0
12	20240226	904	904	904	904	0	0	00	0.00	N	3	0
13	20240219	904	904	904	904	0	0	00	0.00	N	3	0
14	20240213	904	904	904	904	0	0	00	0.00	N	3	0
15	20240205	904	904	904	904	0	0	00	0.00	N	3	0
16	20240129	904	904	904	904	0	0	00	0.00	N	3	0
17	20240122	904	904	904	904	0	0	00	0.00	N	3	0
18	20240115	904	904	904	904	0	0	00	0.00	N	3	0
19	20240108	904	904	904	904	0	0	00	0.00	N	3	0
20	20240102	904	904	904	904	0	0	00	0.00	N	3	0
21	20231226	904	904	904	904	0	0	00	0.00	N	3	0
22	20231218	904	904	904	904	0	0	00	0.00	N	3	0
23	20231211	904	904	904	904	0	0	00	0.00	N	3	0
24	20231204	904	904	904	904	0	0	00	0.00	N	3	0
25	20231127	904	904	904	904	0	0	00	0.00	N	3	0
26	20231120	904	904	904	904	0	0	00	0.00	N	3	0
27	20231113	904	904	904	904	0	0	00	0.00	N	3	0
28	20231106	904	904	904	904	0	0	00	0.00	N	3	0
29	20231030	904	904	904	904	0	0	00	0.00	N	3	0
30	20231023	904	904	904	904	0	0	00	0.00	N	3	0
31	20231016	904	904	904	904	0	0	00	0.00	N	3	0
32	20231010	904	904	904	904	0	0	00	0.00	N	3	0
33	20231004	904	904	904	904	0	0	00	0.00	N	3	0
34	20230925	904	904	904	904	0	0	00	0.00	N	3	0
35	20230918	904	904	904	904	0	0	00	0.00	N	3	0
36	20230911	904	904	904	904	0	0	00	0.00	N	3	0
37	20230904	904	904	904	904	0	0	00	0.00	N	3	0
38	20230828	904	904	904	904	0	0	00	0.00	N	3	0
39	20230821	904	904	904	904	0	0	00	0.00	N	3	0
40	20230814	904	904	904	904	0	0	00	0.00	N	3	0
41	20230807	904	904	904	904	0	0	00	0.00	N	3	0
42	20230731	904	904	904	904	0	0	00	0.00	N	3	0
43	20230724	904	904	904	904	0	0	00	0.00	N	3	0
44	20230717	904	904	904	904	0	0	00	0.00	N	3	0
45	20230710	904	904	904	904	0	0	00	0.00	N	3	0
46	20230703	904	904	904	904	0	0	00	0.00	N	3	0
47	20230626	904	904	904	904	0	0	00	0.00	N	3	0
48	20230619	904	904	904	904	0	0	00	0.00	N	3	0
49	20230612	904	904	904	904	0	0	00	0.00	N	3	0
50	20230605	904	904	904	904	0	0	00	0.00	N	3	0
51	20230530	904	904	904	904	0	0	00	0.00	N	3	0
52	20230522	904	904	904	904	0	0	00	0.00	N	3	0
53	20230515	904	904	904	904	0	0	00	0.00	N	3	0
54	20230508	904	904	904	904	0	0	00	0.00	N	3	0
55	20230502	904	904	904	904	0	0	00	0.00	N	3	0
56	20230424	904	904	904	904	0	0	00	0.00	N	3	0
57	20230417	904	904	904	904	0	0	00	0.00	N	3	0
58	20230410	904	904	904	904	0	0	00	0.00	N	3	0
59	20230403	904	904	904	904	0	0	00	0.00	N	3	0
60	20230327	904	904	904	904	0	0	00	0.00	N	3	0
61	20230320	904	904	904	904	0	0	00	0.00	N	3	0
62	20230313	904	904	904	904	0	0	00	0.00	N	3	0
63	20230306	904	904	904	904	0	0	00	0.00	N	3	0
64	20230227	904	904	904	904	0	0	00	0.00	N	3	0
65	20230220	904	904	904	904	0	0	00	0.00	N	3	0
66	20230213	904	904	904	904	0	0	00	0.00	N	3	0
67	20230206	904	904	904	904	0	0	00	0.00	N	3	0
68	20230130	904	904	904	904	0	0	00	0.00	N	3	0
69	20230125	904	904	904	904	0	0	00	0.00	N	3	0
70	20230116	904	904	904	904	0	0	00	0.00	N	3	0
71	20230109	904	904	904	904	0	0	00	0.00	N	3	0
72	20230102	904	904	904	904	0	0	00	0.00	N	3	0
73	20221226	904	904	904	904	0	0	00	0.00	N	3	0
74	20221219	904	904	904	904	0	0	00	0.00	N	3	0
75	20221212	904	904	904	904	0	0	00	0.00	N	3	0
76	20221205	904	904	904	904	0	0	00	0.00	N	3	0
77	20221128	904	904	904	904	0	0	00	0.00	N	3	0
78	20221121	904	904	904	904	0	0	00	0.00	N	3	0
79	20221114	904	904	904	904	0	0	00	0.00	N	3	0
80	20221107	904	904	904	904	0	0	00	0.00	N	3	0
81	20221031	904	904	904	904	0	0	00	0.00	N	3	0
82	20221024	904	904	904	904	0	0	00	0.00	N	3	0
83	20221017	904	904	904	904	0	0	00	0.00	N	3	0
84	20221011	904	904	904	904	0	0	00	0.00	N	3	0
85	20221004	904	904	904	904	0	0	00	0.00	N	3	0
86	20220926	904	904	904	904	0	0	00	0.00	N	3	0
87	20220919	904	904	904	904	0	0	00	0.00	N	3	0
88	20220913	904	904	904	904	0	0	00	0.00	N	3	0
89	20220905	904	904	904	904	0	0	00	0.00	N	3	0
90	20220829	904	904	904	904	0	0	00	0.00	N	3	0
91	20220822	904	904	904	904	0	0	00	0.00	N	3	0
92	20220816	904	904	904	904	0	0	00	0.00	N	3	0
93	20220808	904	904	904	904	0	0	00	0.00	N	3	0
94	20220801	904	904	904	904	0	0	00	0.00	N	3	0
95	20220725	904	904	904	904	0	0	00	0.00	N	3	0
96	20220718	904	904	904	904	0	0	00	0.00	N	3	0
97	20220711	904	904	904	904	0	0	00	0.00	N	3	0
98	20220704	904	904	904	904	0	0	00	0.00	N	3	0
99	20220627	904	904	904	904	0	0	00	0.00	N	3	0
100	20220620	904	904	904	904	0	0	00	0.00	N	3	0
101	20220613	904	904	904	904	0	0	00	0.00	N	3	0
102	20220607	904	904	904	904	0	0	00	0.00	N	3	0
103	20220530	904	904	904	904	0	0	00	0.00	N	3	0
104	20220523	904	904	904	904	0	0	00	0.00	N	3	0
105	20220516	904	904	904	904	0	0	00	0.00	N	3	0
106	20220509	904	1285	1835	904	55797709	79477254810	00	0.00	N	5	-381
107	20220502	1285	1535	1620	1280	4528200	6321168225	00	0.00	N	5	-270
108	20220425	1555	1915	1940	1495	2551125	4264086510	00	0.00	N	5	-360
109	20220418	1915	1910	2180	1860	3074527	6136840010	00	0.00	N	5	-20
110	20220411	1935	2205	2210	1875	1817616	3623076130	00	0.00	N	5	-280
111	20220404	2215	2220	2565	2105	7186459	16951117630	00	0.00	N	5	-5
112	20220328	2220	2290	2525	2150	3647304	8400951265	00	0.00	N	5	-75
113	20220321	2295	2480	2630	2270	6310131	15498736960	00	0.00	N	5	-185
114	20220314	2480	2080	2580	1890	13604491	31305443590	00	0.00	N	2	400
115	20220307	2080	1950	2430	1825	9046850	19829294720	00	0.00	N	2	110
116	20220228	1970	1975	2185	1850	1830313	3649947760	00	0.00	N	5	-25
117	20220221	1995	2235	2235	1985	1462183	3026380860	00	0.00	N	5	-250
118	20220214	2245	2350	2370	2120	1617388	3604895650	00	0.00	N	5	-105
119	20220207	2350	2630	2720	2300	2954226	7366301395	00	0.00	N	5	-260
120	20220203	2610	2450	2670	2450	2440030	6240886020	00	0.00	N	2	210
121	20220124	2400	2750	2955	2230	15917693	42062964995	00	0.00	N	5	-295
122	20220117	2695	4790	5050	2485	24013496	76057066775	00	0.00	N	5	-2095
123	20220110	4790	4560	5900	4430	13071770	69239716205	00	0.00	N	2	135
124	20220103	4655	3870	6330	3865	34263009	182386857135	00	0.00	N	2	965
125	20211227	3690	4295	5200	3670	13968620	65152546120	00	0.00	N	5	-675
126	20211220	4365	2725	4605	2720	36795764	149638337565	00	0.00	N	2	1635
127	20211213	2730	3130	3130	2625	775767	2227314075	00	0.00	N	5	-320
128	20211206	3050	2740	3080	2680	639861	1854405515	00	0.00	N	2	270
129	20211129	2780	2865	2865	2615	1047124	2854278435	00	0.00	N	5	-85
130	20211122	2865	3435	3580	2800	1502226	4678819685	00	0.00	N	5	-530
131	20211115	3395	2930	4145	2680	8379544	30083847365	00	0.00	N	2	515
132	20211108	2880	2980	3070	2660	1155081	3276576480	00	0.00	N	5	-100
133	20211101	2980	3615	3685	2470	9244862	27986428920	00	0.00	N	5	-660
134	20211025	3640	3815	4020	3625	540390	2049674400	00	0.00	N	5	-215
135	20211018	3855	4200	4320	3800	852957	3428693380	00	0.00	N	5	-245
136	20211012	4100	3710	4255	3600	863798	3367911490	00	0.00	N	2	390
137	20211005	3710	4070	4250	3665	1258218	4922551230	00	0.00	N	5	-420
138	20210927	4130	6700	6900	4005	9166894	42190906435	00	0.00	N	5	-2570
139	20210923	6700	6970	7220	6700	277046	1907775790	00	0.00	N	5	-180
140	20210913	6880	7350	7700	6720	977112	6923559470	00	0.00	N	5	-530
141	20210906	7410	7910	8290	7160	838731	6461023520	00	0.00	N	5	-490
142	20210830	7900	7370	8400	6660	1489307	11345797810	00	0.00	N	2	560
143	20210823	7340	6380	7790	6310	815463	5953723720	00	0.00	N	2	950
144	20210817	6390	8400	8400	6310	1161599	8305397700	00	0.00	N	5	-1860
145	20210809	8250	7840	9250	7840	1962374	16627109090	00	0.00	N	2	400
146	20210802	7850	8320	8580	7580	1066395	8496073370	00	0.00	N	5	-430
147	20210726	8280	8480	9300	7620	1092189	9364213290	00	0.00	N	5	-300
148	20210719	8580	9700	10100	8540	929869	8570637410	00	0.00	N	5	-1150
149	20210712	9730	9850	10350	9080	993713	9608174330	00	0.00	N	5	-170