KissMeData/281310/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230605	489	552	600	468	36294	18177061		0.00		2	9
3	20230530	480	7600	7600	365	190297	80679685		0.00		5	-7120
4	20230522	7600	7600	7600	7600	0	0		0.00		3	0
5	20230515	7600	7600	7600	7600	0	0		0.00		3	0
6	20230508	7600	7600	7600	7600	0	0		0.00		3	0
7	20230502	7600	7600	7600	7600	0	0		0.00		3	0
8	20230424	7600	7600	7600	7600	0	0		0.00		3	0
9	20230417	7600	7600	7600	7600	0	0		0.00		3	0
10	20230410	7600	7600	7600	7600	0	0		0.00		3	0
11	20230403	7600	7600	7600	7600	0	0		0.00		3	0
12	20230327	7600	7600	7600	7600	0	0		0.00		3	0
13	20230320	7600	7600	7600	7600	0	0		0.00		3	0
14	20230313	7600	7600	7600	7600	0	0		0.00		3	0
15	20230306	7600	7600	7600	7600	0	0		0.00		3	0
16	20230227	7600	7600	7600	7600	0	0		0.00		3	0
17	20230220	7600	7600	7600	7600	0	0		0.00		3	0
18	20230213	7600	7600	7600	7600	0	0		0.00		3	0
19	20230206	7600	7600	7600	7600	0	0		0.00		3	0
20	20230130	7600	7600	7600	7600	0	0		0.00		3	0
21	20230125	7600	7600	7600	7600	0	0		0.00		3	0
22	20230116	7600	7600	7600	7600	0	0		0.00		3	0
23	20230109	7600	7600	7600	7600	0	0		0.00		3	0
24	20230102	7600	7600	7600	7600	0	0		0.00		3	0
25	20221226	7600	7600	7600	7600	0	0		0.00		3	0
26	20221219	7600	7600	7600	7600	0	0		0.00		3	0
27	20221212	7600	7600	7600	7600	0	0		0.00		3	0
28	20221205	7600	7600	7600	7600	0	0		0.00		3	0
29	20221128	7600	7600	7600	7600	0	0		0.00		3	0
30	20221121	7600	7600	7600	7600	0	0		0.00		3	0
31	20221114	7600	7600	7600	7600	0	0		0.00		3	0
32	20221107	7600	7600	7600	7600	0	0		0.00		3	0
33	20221031	7600	7600	7600	7600	0	0		0.00		3	0
34	20221024	7600	7600	7600	7600	0	0		0.00		3	0
35	20221017	7600	7600	7600	7600	0	0		0.00		3	0
36	20221011	7600	7600	7600	7600	0	0		0.00		3	0
37	20221004	7600	7600	7600	7600	0	0		0.00		3	0
38	20220926	7600	7600	7600	7600	0	0		0.00		3	0
39	20220919	7600	7600	7600	7600	0	0		0.00		3	0
40	20220913	7600	7600	7600	7600	0	0		0.00		3	0
41	20220905	7600	7600	7600	7600	0	0		0.00		3	0
42	20220829	7600	7600	7600	7600	0	0		0.00		3	0
43	20220822	7600	7600	7600	7600	0	0		0.00		3	0
44	20220816	7600	7600	7600	7600	0	0		0.00		3	0
45	20220808	7600	7600	7600	7600	0	0		0.00		3	0
46	20220801	7600	7600	7600	7600	0	0		0.00		3	0
47	20220725	7600	7600	7600	7600	0	0		0.00		3	0
48	20220718	7600	7600	7600	7600	0	0		0.00		3	0
49	20220711	7600	7600	7600	7600	0	0		0.00		3	0
50	20220704	7600	7600	7600	7600	0	0		0.00		3	0
51	20220627	7600	7600	7600	7600	0	0		0.00		3	0
52	20220620	7600	7600	7600	7600	0	0		0.00		3	0
53	20220613	7600	7600	7600	7600	0	0		0.00		3	0
54	20220607	7600	7600	7600	7600	0	0		0.00		3	0
55	20220530	7600	7600	7600	7600	0	0		0.00		3	0
56	20220523	7600	7600	7600	7600	0	0		0.00		3	0
57	20220516	7600	7600	7600	7600	0	0		0.00		3	0
58	20220509	7600	7600	7600	7600	0	0		0.00		3	0
59	20220502	7600	7600	7600	7600	0	0		0.00		3	0
60	20220425	7600	7600	7600	7600	0	0		0.00		3	0
61	20220418	7600	7600	7600	7600	0	0		0.00		3	0
62	20220411	7600	7600	7600	7600	0	0		0.00		3	0
63	20220404	7600	7600	7600	7600	0	0		0.00		3	0
64	20220328	7600	7600	7600	7600	0	0		0.00		3	0
65	20220321	7600	7750	7900	7350	2853	22180310		0.00		5	-200
66	20220314	7800	7300	7900	7200	1382	10156060		0.00		5	-100
67	20220307	7900	7790	7990	7790	1648	12844370		0.00		2	100
68	20220228	7800	7560	7800	7210	1326	10096320		0.00		2	20
69	20220221	7780	7770	8400	7200	7684	57947770		0.00		2	100
70	20220214	7680	7600	7770	7500	1	7770		0.00		2	80
71	20220207	7600	7990	7990	7210	32	238730		0.00		5	-390
72	20220203	7990	8080	8080	7600	163	1242570		0.00		5	-90
73	20220124	8080	8000	8400	7800	43	354470		0.00		5	-10
74	20220117	8090	8090	8200	7900	490	3965810		0.00		5	-20
75	20220110	8110	7800	8150	7520	2737	20871650		0.00		2	10
76	20220103	8100	7700	8200	7560	4436	34432620		0.00		2	210
77	20211227	7890	7890	8000	7210	1142	9036070		0.00		3	0
78	20211220	7890	7790	7990	7400	1044	7737650		0.00		2	100
79	20211213	7790	7400	7800	7000	982	7005650		0.00		2	190
80	20211206	7600	7400	7600	7400	682	5078400		0.00		3	0
81	20211129	7600	8970	8970	6900	4125	31626510		0.00		5	-1350
82	20211122	8950	8200	8980	7850	3076	25590540		0.00		2	950
83	20211115	8000	8990	9000	7650	1799	14358580		0.00		5	-990
84	20211108	8990	8200	9190	8200	164	1394990		0.00		2	890
85	20211101	8100	8000	8200	7950	1472	11948700		0.00		5	-100
86	20211025	8200	8000	8600	7800	284	2308740		0.00		3	0
87	20211018	8200	8280	8600	8000	559	4504940		0.00		2	370
88	20211012	7830	8200	8400	7400	2163	17190210		0.00		5	-650
89	20211005	8480	9600	9600	8210	6549	54953860		0.00		5	-960
90	20210927	9440	9200	9520	8800	8281	74968830		0.00		5	-230
91	20210923	9670	9770	9990	9360	1284	12112820		0.00		5	-30
92	20210913	9700	10000	10000	9230	4068	38644890		0.00		5	-300
93	20210906	10000	9690	10000	9200	6118	58495420		0.00		2	520
94	20210830	9480	9780	10000	9220	8474	81179300		0.00		5	-240
95	20210823	9720	10000	10300	8820	5419	51429870		0.00		5	-280
96	20210817	10000	9870	10450	9700	6813	67862780		0.00		2	130
97	20210809	9870	10800	10800	9500	20618	208441750		0.00		5	-530
98	20210802	10400	11000	11750	10000	53783	588996600		0.00		5	-800
99	20210726	11200	10500	11750	9500	141695	1523489050		0.00		2	1000
100	20210719	10200	6990	10900	6990	36550	342185940		0.00		2	3450