KissMeData/285770/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230605	94	105	110	81	80260	7428017		0.00		2	6
3	20230530	88	1390	1390	85	1075715	139024140		0.00		5	-1302
4	20230522	1390	1390	1390	1390	0	0		0.00		3	0
5	20230515	1390	1390	1390	1390	0	0		0.00		3	0
6	20230508	1390	1390	1390	1390	0	0		0.00		3	0
7	20230502	1390	1390	1390	1390	0	0		0.00		3	0
8	20230424	1390	1390	1390	1390	0	0		0.00		3	0
9	20230417	1390	1390	1390	1390	0	0		0.00		3	0
10	20230410	1390	1390	1390	1390	0	0		0.00		3	0
11	20230403	1390	1390	1390	1390	0	0		0.00		3	0
12	20230327	1390	1390	1390	1390	0	0		0.00		3	0
13	20230320	1390	1390	1390	1390	0	0		0.00		3	0
14	20230313	1390	1390	1390	1390	0	0		0.00		3	0
15	20230306	1390	1390	1390	1390	0	0		0.00		3	0
16	20230227	1390	1390	1390	1390	0	0		0.00		3	0
17	20230220	1390	1390	1390	1390	0	0		0.00		3	0
18	20230213	1390	1390	1390	1390	0	0		0.00		3	0
19	20230206	1390	1390	1390	1390	0	0		0.00		3	0
20	20230130	1390	1390	1390	1390	0	0		0.00		3	0
21	20230125	1390	1390	1390	1390	0	0		0.00		3	0
22	20230116	1390	1390	1390	1390	0	0		0.00		3	0
23	20230109	1390	1390	1390	1390	0	0		0.00		3	0
24	20230102	1390	1390	1390	1390	0	0		0.00		3	0
25	20221226	1390	1390	1390	1390	0	0		0.00		3	0
26	20221219	1390	1390	1390	1390	0	0		0.00		3	0
27	20221212	1390	1390	1390	1390	0	0		0.00		3	0
28	20221205	1390	1390	1390	1390	0	0		0.00		3	0
29	20221128	1390	1390	1390	1390	0	0		0.00		3	0
30	20221121	1390	1390	1390	1390	0	0		0.00		3	0
31	20221114	1390	1390	1390	1390	0	0		0.00		3	0
32	20221107	1390	1390	1390	1390	0	0		0.00		3	0
33	20221031	1390	1390	1390	1390	0	0		0.00		3	0
34	20221024	1390	1390	1390	1390	0	0		0.00		3	0
35	20221017	1390	1390	1390	1390	0	0		0.00		3	0
36	20221011	1390	1390	1390	1390	0	0		0.00		3	0
37	20221004	1390	1390	1390	1390	0	0		0.00		3	0
38	20220926	1390	1390	1390	1390	0	0		0.00		3	0
39	20220919	1390	1390	1390	1390	0	0		0.00		3	0
40	20220913	1390	1390	1390	1390	0	0		0.00		3	0
41	20220905	1390	1390	1390	1390	0	0		0.00		3	0
42	20220829	1390	1390	1390	1390	0	0		0.00		3	0
43	20220822	1390	1390	1390	1390	0	0		0.00		3	0
44	20220816	1390	1390	1390	1390	0	0		0.00		3	0
45	20220808	1390	1390	1390	1390	0	0		0.00		3	0
46	20220801	1390	1390	1390	1390	0	0		0.00		3	0
47	20220725	1390	1390	1390	1390	0	0		0.00		3	0
48	20220718	1390	1390	1390	1390	0	0		0.00		3	0
49	20220711	1390	1390	1390	1390	0	0		0.00		3	0
50	20220704	1390	1390	1390	1390	0	0		0.00		3	0
51	20220627	1390	1390	1390	1390	0	0		0.00		3	0
52	20220620	1390	1390	1390	1390	0	0		0.00		3	0
53	20220613	1390	1390	1390	1390	0	0		0.00		3	0
54	20220607	1390	1390	1390	1390	0	0		0.00		3	0
55	20220530	1390	1390	1390	1390	0	0		0.00		3	0
56	20220523	1390	1390	1390	1390	0	0		0.00		3	0
57	20220516	1390	1390	1390	1390	0	0		0.00		3	0
58	20220509	1390	1390	1390	1390	0	0		0.00		3	0
59	20220502	1390	1390	1390	1390	0	0		0.00		3	0
60	20220425	1390	1390	1390	1390	0	0		0.00		3	0
61	20220418	1390	1390	1390	1390	0	0		0.00		3	0
62	20220411	1390	1390	1390	1390	0	0		0.00		3	0
63	20220404	1390	1390	1390	1390	0	0		0.00		3	0
64	20220328	1390	1390	1390	1390	0	0		0.00		3	0
65	20220321	1390	1500	1500	1390	2	2890		0.00		5	-10
66	20220314	1400	1700	1700	1300	4856	6669020		0.00		5	-200
67	20220307	1600	1635	1690	1600	331	547200		0.00		2	5
68	20220228	1595	1250	1670	1250	13277	18569100		0.00		2	135
69	20220221	1460	1400	1600	1150	21617	28177630		0.00		2	115
70	20220214	1345	1450	1685	1260	22894	30457440		0.00		5	-355
71	20220207	1700	1600	1700	1400	463	739450		0.00		2	200
72	20220203	1500	1595	1595	1495	1662	2493110		0.00		5	-80
73	20220124	1580	1595	1595	1580	3	4785		0.00		5	-20
74	20220117	1600	1560	1600	1400	1018	1430485		0.00		2	70
75	20220110	1530	1600	1600	1415	5081	7286245		0.00		5	-110
76	20220103	1640	1600	1690	1400	1975	2811905		0.00		2	45
77	20211227	1595	1500	1600	1495	3509	5258995		0.00		2	95
78	20211220	1500	1745	1745	1345	18568	25615570		0.00		5	-80
79	20211213	1580	1700	1700	1420	16476	24253835		0.00		5	-20
80	20211206	1600	1500	1600	1410	11989	17833805		0.00		5	-65
81	20211129	1665	1795	1800	1530	805	1368815		0.00		5	-110
82	20211122	1775	1735	1800	1600	62	104970		0.00		2	35
83	20211115	1740	1800	1900	1530	5488	8784370		0.00		5	-10
84	20211108	1750	1800	1895	1500	18171	31176910		0.00		2	50
85	20211101	1700	1800	1900	1530	34908	59739245		0.00		5	-285
86	20211025	1985	2290	2290	1680	16484	30579080		0.00		5	-185
87	20211018	2170	2295	2295	1950	2986	5952975		0.00		5	-115
88	20211012	2285	2300	2300	2015	26	57280		0.00		2	90
89	20211005	2195	2320	2320	2035	2911	6152665		0.00		5	-130
90	20210927	2325	2470	2470	2115	3673	8021870		0.00		5	-135
91	20210923	2460	2485	2485	2270	1032	2454505		0.00		2	170
92	20210913	2290	2295	2490	2105	10689	23892700		0.00		2	155
93	20210906	2135	2290	2300	2005	1990	4272140		0.00		5	-65
94	20210830	2200	2300	2300	2010	4220	8959235		0.00		5	-95
95	20210823	2295	2300	2325	2020	3173	6617280		0.00		2	105
96	20210817	2190	2345	2350	2180	305	670305		0.00		5	-10
97	20210809	2200	2380	2380	2150	7051	15621620		0.00		5	-140
98	20210802	2340	2300	2350	2120	8404	18800465		0.00		2	40
99	20210726	2300	2300	2300	2145	905	1945785		0.00		2	10
100	20210719	2290	2340	2340	2025	19012	40656255		0.00		5	-110