KissMeData/136510/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240715	91	11600	11600	90	79075161	14158755262	00	0.00	N	5	-11509
3	20240708	11600	11600	11600	11600	0	0	00	0.00	N	3	0
4	20240701	11600	11600	11600	11600	0	0	00	0.00	N	3	0
5	20240624	11600	11600	11600	11600	0	0	00	0.00	N	3	0
6	20240617	11600	11600	11600	11600	0	0	00	0.00	N	3	0
7	20240610	11600	11600	11600	11600	0	0	00	0.00	N	3	0
8	20240603	11600	11600	11600	11600	0	0	00	0.00	N	3	0
9	20240527	11600	11600	11600	11600	0	0	00	0.00	N	3	0
10	20240520	11600	11600	11600	11600	0	0	00	0.00	N	3	0
11	20240513	11600	11600	11600	11600	0	0	00	0.00	N	3	0
12	20240507	11600	11600	11600	11600	0	0	00	0.00	N	3	0
13	20240429	11600	11600	11600	11600	0	0	00	0.00	N	3	0
14	20240422	11600	11600	11600	11600	0	0	00	0.00	N	3	0
15	20240415	11600	11600	11600	11600	0	0	00	0.00	N	3	0
16	20240408	11600	11600	11600	11600	0	0	00	0.00	N	3	0
17	20240401	11600	11600	11600	11600	0	0	00	0.00	N	3	0
18	20240325	11600	11600	11600	11600	0	0	00	0.00	N	3	0
19	20240318	11600	11600	11600	11600	0	0	00	0.00	N	3	0
20	20240311	11600	11600	11600	11600	0	0	00	0.00	N	3	0
21	20240304	11600	11600	11600	11600	0	0	00	0.00	N	3	0
22	20240226	11600	11600	11600	11600	0	0	00	0.00	N	3	0
23	20240219	11600	11600	11600	11600	0	0	00	0.00	N	3	0
24	20240213	11600	11600	11600	11600	0	0	00	0.00	N	3	0
25	20240205	11600	11600	11600	11600	0	0	00	0.00	N	3	0
26	20240129	11600	11600	11600	11600	0	0	00	0.00	N	3	0
27	20240122	11600	11600	11600	11600	0	0	00	0.00	N	3	0
28	20240115	11600	11600	11600	11600	0	0	00	0.00	N	3	0
29	20240108	11600	11600	11600	11600	0	0	00	0.00	N	3	0
30	20240102	11600	11600	11600	11600	0	0	00	0.00	N	3	0
31	20231226	11600	11600	11600	11600	0	0	00	0.00	N	3	0
32	20231218	11600	11600	11600	11600	0	0	00	0.00	N	3	0
33	20231211	11600	11600	11600	11600	0	0	00	0.00	N	3	0
34	20231204	11600	11600	11600	11600	0	0	00	0.00	N	3	0
35	20231127	11600	11600	11600	11600	0	0	00	0.00	N	3	0
36	20231120	11600	11600	11600	11600	0	0	00	0.00	N	3	0
37	20231113	11600	11600	11600	11600	0	0	00	0.00	N	3	0
38	20231106	11600	11600	11600	11600	0	0	00	0.00	N	3	0
39	20231030	11600	11600	11600	11600	0	0	00	0.00	N	3	0
40	20231023	11600	11600	11600	11600	0	0	00	0.00	N	3	0
41	20231016	11600	11600	11600	11600	0	0	00	0.00	N	3	0
42	20231010	11600	11600	11600	11600	0	0	00	0.00	N	3	0
43	20231004	11600	11600	11600	11600	0	0	00	0.00	N	3	0
44	20230925	11600	11600	11600	11600	0	0	00	0.00	N	3	0
45	20230918	11600	11600	11600	11600	0	0	00	0.00	N	3	0
46	20230911	11600	11600	11600	11600	0	0	00	0.00	N	3	0
47	20230904	11600	11600	11600	11600	0	0	00	0.00	N	3	0
48	20230828	11600	11600	11600	11600	0	0	00	0.00	N	3	0
49	20230821	11600	11600	11600	11600	0	0	00	0.00	N	3	0
50	20230814	11600	11600	11600	11600	0	0	00	0.00	N	3	0
51	20230807	11600	11600	11600	11600	0	0	00	0.00	N	3	0
52	20230731	11600	11600	11600	11600	0	0	00	0.00	N	3	0
53	20230724	11600	11600	11600	11600	0	0	00	0.00	N	3	0
54	20230717	11600	11600	11600	11600	0	0	00	0.00	N	3	0
55	20230710	11600	11600	11600	11600	0	0	00	0.00	N	3	0
56	20230703	11600	11600	11600	11600	0	0	00	0.00	N	3	0
57	20230626	11600	11600	11600	11600	0	0	00	0.00	N	3	0
58	20230619	11600	11600	11600	11600	0	0	00	0.00	N	3	0
59	20230612	11600	11600	11600	11600	0	0	00	0.00	N	3	0
60	20230605	11600	11600	11600	11600	0	0	00	0.00	N	3	0
61	20230530	11600	11600	11600	11600	0	0	00	0.00	N	3	0
62	20230522	11600	11600	11600	11600	0	0	00	0.00	N	3	0
63	20230515	11600	11600	11600	11600	0	0	00	0.00	N	3	0
64	20230508	11600	11600	11600	11600	0	0	00	0.00	N	3	0
65	20230502	11600	11600	11600	11600	0	0	00	0.00	N	3	0
66	20230424	11600	11600	11600	11600	0	0	00	0.00	N	3	0
67	20230417	11600	11600	11600	11600	0	0	00	0.00	N	3	0
68	20230410	11600	11600	11600	11600	0	0	00	0.00	N	3	0
69	20230403	11600	11600	11600	11600	0	0	00	0.00	N	3	0
70	20230327	11600	11600	11600	11600	0	0	00	0.00	N	3	0
71	20230320	11600	11600	11600	11600	0	0	00	0.00	N	3	0
72	20230313	11600	11600	11600	11600	0	0	00	0.00	N	3	0
73	20230306	11600	11600	11600	11600	0	0	00	0.00	N	3	0
74	20230227	11600	11600	11600	11600	0	0	00	0.00	N	3	0
75	20230220	11600	11600	11600	11600	0	0	00	0.00	N	3	0
76	20230213	11600	11600	11600	11600	0	0	00	0.00	N	3	0
77	20230206	11600	11600	11600	11600	0	0	00	0.00	N	3	0
78	20230130	11600	11600	11600	11600	0	0	00	0.00	N	3	0
79	20230125	11600	11600	11600	11600	0	0	00	0.00	N	3	0
80	20230116	11600	11600	11600	11600	0	0	00	0.00	N	3	0
81	20230109	11600	11600	11600	11600	0	0	00	0.00	N	3	0
82	20230102	11600	11600	11600	11600	0	0	00	0.00	N	3	0
83	20221226	11600	11600	11600	11600	0	0	00	0.00	N	3	0
84	20221219	11600	11600	11600	11600	0	0	00	0.00	N	3	0
85	20221212	11600	11600	11600	11600	0	0	00	0.00	N	3	0
86	20221205	11600	11600	11600	11600	0	0	00	0.00	N	3	0
87	20221128	11600	11600	11600	11600	0	0	00	0.00	N	3	0
88	20221121	11600	11600	11600	11600	0	0	00	0.00	N	3	0
89	20221114	11600	11600	11600	11600	0	0	00	0.00	N	3	0
90	20221107	11600	11600	11600	11600	0	0	00	0.00	N	3	0
91	20221031	11600	11600	11600	11600	0	0	00	0.00	N	3	0
92	20221024	11600	11600	11600	11600	0	0	00	0.00	N	3	0
93	20221017	11600	11600	11600	11600	0	0	00	0.00	N	3	0
94	20221011	11600	11600	11600	11600	0	0	00	0.00	N	3	0
95	20221004	11600	11600	11600	11600	0	0	00	0.00	N	3	0
96	20220926	11600	11600	11600	11600	0	0	00	0.00	N	3	0
97	20220919	11600	11600	11600	11600	0	0	00	0.00	N	3	0
98	20220913	11600	11600	11600	11600	0	0	00	0.00	N	3	0
99	20220905	11600	11600	11600	11600	0	0	00	0.00	N	3	0
100	20220829	11600	11600	11600	11600	0	0	00	0.00	N	3	0
101	20220822	11600	11600	11600	11600	0	0	00	0.00	N	3	0
102	20220816	11600	11600	11600	11600	0	0	00	0.00	N	3	0
103	20220808	11600	11600	11600	11600	0	0	00	0.00	N	3	0
104	20220801	11600	11600	11600	11600	0	0	00	0.00	N	3	0
105	20220725	11600	11600	11600	11600	0	0	00	0.00	N	3	0
106	20220718	11600	11600	11600	11600	0	0	00	0.00	N	3	0
107	20220711	11600	11600	11600	11600	0	0	00	0.00	N	3	0
108	20220704	11600	11600	11600	11600	0	0	00	0.00	N	3	0
109	20220627	11600	11600	11600	11600	0	0	00	0.00	N	3	0
110	20220620	11600	11600	11600	11600	0	0	00	0.00	N	3	0
111	20220613	11600	11600	11600	11600	0	0	00	0.00	N	3	0
112	20220607	11600	11600	11600	11600	0	0	00	0.00	N	3	0
113	20220530	11600	11600	11600	11600	0	0	00	0.00	N	3	0
114	20220523	11600	11600	11600	11600	0	0	00	0.00	N	3	0
115	20220516	11600	11600	11600	11600	0	0	00	0.00	N	3	0
116	20220509	11600	11600	11600	11600	0	0	00	0.00	N	3	0
117	20220502	11600	11600	11600	11600	0	0	00	0.00	N	3	0
118	20220425	11600	11600	11600	11600	0	0	00	0.00	N	3	0
119	20220418	11600	11600	11600	11600	0	0	00	0.00	N	3	0
120	20220411	11600	11600	11600	11600	0	0	00	0.00	N	3	0
121	20220404	11600	11600	11600	11600	0	0	00	0.00	N	3	0
122	20220328	11600	13700	15150	8720	48489070	528111316220	00	0.00	N	5	-5850
123	20220321	17450	21100	26700	16300	35432274	733518362900	00	0.00	N	5	-3650
124	20220314	21100	22850	22900	20300	6054729	127699450400	00	0.00	N	5	-1700
125	20220307	22800	24450	24650	22500	4010428	94493540200	00	0.00	N	5	-2200
126	20220228	25000	26800	27950	24300	7563209	195805715750	00	0.00	N	5	-1650
127	20220221	26650	25500	28000	24300	14506028	380826936550	00	0.00	N	2	1150
128	20220214	25500	26550	27200	23750	9392412	239324825050	00	0.00	N	2	150
129	20220207	25350	26550	27200	24000	9131943	234172622150	00	0.00	N	5	-950
130	20220203	26300	23300	28950	23000	11175211	297213485600	00	0.00	N	2	3100
131	20220124	23200	26300	26650	20650	17671422	422698019000	00	0.00	N	5	-3800
132	20220117	27000	28550	29250	24100	22298777	598227776450	00	0.00	N	5	-1400
133	20220110	28400	26700	40800	24400	82504246	2626287515250	00	0.00	N	2	6550
134	20220103	21850	22150	23950	17800	45677524	966101598300	00	0.00	N	5	-3450
135	20211227	25300	24750	26300	22650	20394815	503780220700	00	0.00	N	2	600
136	20211220	24700	23350	30700	21900	62249979	1663314895700	00	0.00	N	2	4300
137	20211213	20400	19000	22300	18100	35352081	726177371100	00	0.00	N	2	800
138	20211206	19600	20150	21150	18200	26125012	511495292400	00	0.00	N	5	-50
139	20211129	19650	25500	26250	13000	75523827	1357504892700	00	0.00	N	5	-7550
140	20211122	27200	34000	35500	26550	9237050	285951237600	00	0.00	N	5	-7600
141	20211115	34800	44700	47950	32600	24634469	961658722250	00	0.00	N	5	-15150
142	20211108	49950	31500	82400	28900	24932498	1314017043950	00	0.00	N	2	21050
143	20211101	28900	15050	28900	14800	26555586	555393272550	00	0.00	N	2	14750
144	20211025	14150	8077	14150	7802	13597357	125707998710	00	0.00	N	2	5998
145	20211018	8152	7927	9802	7427	13747972	118098392300	00	0.00	N	2	225
146	20211012	7927	7902	8177	7264	3789134	29598757050	00	0.00	N	2	25
147	20211005	7902	7139	8002	6414	6030985	43782011600	00	0.00	N	2	275
148	20210927	7627	6939	8314	6777	12772095	97062503200	00	0.00	N	2	688
149	20210923	6939	7652	7652	6889	2304316	16632884250	00	0.00	N	5	-763
150	20210913	7702	6226	9440	6176	34512968	277217280350	00	0.00	N	2	1426
151	20210906	6276	6126	6564	5914	4828755	30160949750	00	0.00	N	2	25
152	20210830	6251	7314	7314	6076	5871787	38842182450	00	0.00	N	5	-1201
153	20210823	7452	8089	9202	6614	16198422	126123035750	00	0.00	N	5	-675
154	20210817	8127	8852	9202	8014	3409954	29486364500	00	0.00	N	5	-775
155	20210809	8902	10328	10765	8427	11500973	106732147800	00	0.00	N	5	-988
156	20210802	9890	10128	10240	9427	3897424	38434808600	00	0.00	N	5	-588
157	20210726	10478	9227	10828	9165	13440337	136052453150	00	0.00	N	2	1451
158	20210719	9027	9515	11428	8002	11193014	108888045450	00	0.00	N	5	-488
159	20210712	9515	9590	10353	9077	3861498	37354161500	00	0.00	N	5	-37