KissMeData/138690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231127	292	475	840	220	16015378	6835030088	00	0.00	N	5	-2438
3	20231120	2730	2730	2730	2730	0	0	00	0.00	N	3	0
4	20231113	2730	2730	2730	2730	0	0	00	0.00	N	3	0
5	20231106	2730	2730	2730	2730	0	0	00	0.00	N	3	0
6	20231030	2730	2730	2730	2730	0	0	00	0.00	N	3	0
7	20231023	2730	2730	2730	2730	0	0	00	0.00	N	3	0
8	20231016	2730	2730	2730	2730	0	0	00	0.00	N	3	0
9	20231010	2730	2730	2730	2730	0	0	00	0.00	N	3	0
10	20231004	2730	2730	2730	2730	0	0	00	0.00	N	3	0
11	20230925	2730	2730	2730	2730	0	0	00	0.00	N	3	0
12	20230918	2730	2730	2730	2730	0	0	00	0.00	N	3	0
13	20230911	2730	2730	2730	2730	0	0	00	0.00	N	3	0
14	20230904	2730	2730	2730	2730	0	0	00	0.00	N	3	0
15	20230828	2730	2730	2730	2730	0	0	00	0.00	N	3	0
16	20230821	2730	2730	2730	2730	0	0	00	0.00	N	3	0
17	20230814	2730	2730	2730	2730	0	0	00	0.00	N	3	0
18	20230807	2730	2730	2730	2730	0	0	00	0.00	N	3	0
19	20230731	2730	2730	2730	2730	0	0	00	0.00	N	3	0
20	20230724	2730	2730	2730	2730	0	0	00	0.00	N	3	0
21	20230717	2730	2730	2730	2730	0	0	00	0.00	N	3	0
22	20230710	2730	2730	2730	2730	0	0	00	0.00	N	3	0
23	20230703	2730	2730	2730	2730	0	0	00	0.00	N	3	0
24	20230626	2730	2730	2730	2730	0	0	00	0.00	N	3	0
25	20230619	2730	2730	2730	2730	0	0	00	0.00	N	3	0
26	20230612	2730	2730	2730	2730	0	0	00	0.00	N	3	0
27	20230605	2730	2730	2730	2730	0	0	00	0.00	N	3	0
28	20230530	2730	2730	2730	2730	0	0	00	0.00	N	3	0
29	20230522	2730	2730	2730	2730	0	0	00	0.00	N	3	0
30	20230515	2730	2730	2730	2730	0	0	00	0.00	N	3	0
31	20230508	2730	2730	2730	2730	0	0	00	0.00	N	3	0
32	20230502	2730	2730	2730	2730	0	0	00	0.00	N	3	0
33	20230424	2730	2730	2730	2730	0	0	00	0.00	N	3	0
34	20230417	2730	2730	2730	2730	0	0	00	0.00	N	3	0
35	20230410	2730	2730	2730	2730	0	0	00	0.00	N	3	0
36	20230403	2730	2730	2730	2730	0	0	00	0.00	N	3	0
37	20230327	2730	2730	2730	2730	0	0	00	0.00	N	3	0
38	20230320	2730	2730	2730	2730	0	0	00	0.00	N	3	0
39	20230313	2730	2730	2730	2730	0	0	00	0.00	N	3	0
40	20230306	2730	2730	2730	2730	0	0	00	0.00	N	3	0
41	20230227	2730	2730	2730	2730	0	0	00	0.00	N	3	0
42	20230220	2730	2730	2730	2730	0	0	00	0.00	N	3	0
43	20230213	2730	2730	2730	2730	0	0	00	0.00	N	3	0
44	20230206	2730	2730	2730	2730	0	0	00	0.00	N	3	0
45	20230130	2730	2730	2730	2730	0	0	00	0.00	N	3	0
46	20230125	2730	2730	2730	2730	0	0	00	0.00	N	3	0
47	20230116	2730	2730	2730	2730	0	0	00	0.00	N	3	0
48	20230109	2730	2730	2730	2730	0	0	00	0.00	N	3	0
49	20230102	2730	2730	2730	2730	0	0	00	0.00	N	3	0
50	20221226	2730	2730	2730	2730	0	0	00	0.00	N	3	0
51	20221219	2730	2730	2730	2730	0	0	00	0.00	N	3	0
52	20221212	2730	2730	2730	2730	0	0	00	0.00	N	3	0
53	20221205	2730	2730	2730	2730	0	0	00	0.00	N	3	0
54	20221128	2730	2730	2730	2730	0	0	00	0.00	N	3	0
55	20221121	2730	2730	2730	2730	0	0	00	0.00	N	3	0
56	20221114	2730	2730	2730	2730	0	0	00	0.00	N	3	0
57	20221107	2730	2730	2730	2730	0	0	00	0.00	N	3	0
58	20221031	2730	2730	2730	2730	0	0	00	0.00	N	3	0
59	20221024	2730	2730	2730	2730	0	0	00	0.00	N	3	0
60	20221017	2730	2730	2730	2730	0	0	00	0.00	N	3	0
61	20221011	2730	2730	2730	2730	0	0	00	0.00	N	3	0
62	20221004	2730	2730	2730	2730	0	0	00	0.00	N	3	0
63	20220926	2730	2730	2730	2730	0	0	00	0.00	N	3	0
64	20220919	2730	2730	2730	2730	0	0	00	0.00	N	3	0
65	20220913	2730	2730	2730	2730	0	0	00	0.00	N	3	0
66	20220905	2730	2730	2730	2730	0	0	00	0.00	N	3	0
67	20220829	2730	2730	2730	2730	0	0	00	0.00	N	3	0
68	20220822	2730	2730	2730	2730	0	0	00	0.00	N	3	0
69	20220816	2730	2730	2730	2730	0	0	00	0.00	N	3	0
70	20220808	2730	2730	2730	2730	0	0	00	0.00	N	3	0
71	20220801	2730	2730	2730	2730	0	0	00	0.00	N	3	0
72	20220725	2730	2730	2730	2730	0	0	00	0.00	N	3	0
73	20220718	2730	2730	2730	2730	0	0	00	0.00	N	3	0
74	20220711	2730	2730	2730	2730	0	0	00	0.00	N	3	0
75	20220704	2730	2730	2730	2730	0	0	00	0.00	N	3	0
76	20220627	2730	2730	2730	2730	0	0	00	0.00	N	3	0
77	20220620	2730	3725	3725	2652	1297971	3652833979	00	0.00	N	5	-995
78	20220613	3725	4600	4600	3725	367614	1493251980	00	0.00	N	5	-917
79	20220607	4642	4642	5337	4587	1178388	5885234210	00	0.00	N	2	28
80	20220530	4614	4628	4976	4559	279611	1305829455	00	0.00	N	5	-42
81	20220523	4656	4976	5170	4545	261260	1239513275	00	0.00	N	5	-320
82	20220516	4976	4461	5226	4461	1116768	5528834555	00	0.00	N	2	542
83	20220509	4434	4642	4837	4350	274980	1241679040	00	0.00	N	5	-208
84	20220502	4642	4434	5045	4322	600474	2805595520	00	0.00	N	2	42
85	20220425	4600	4781	4865	4489	403980	1871316460	00	0.00	N	5	-292
86	20220418	4892	5434	5448	4851	542684	2763507840	00	0.00	N	5	-473
87	20220411	5365	5754	5796	5365	366972	2022899460	00	0.00	N	5	-375
88	20220404	5740	6171	6213	5615	571897	3356794875	00	0.00	N	5	-431
89	20220328	6171	6755	6755	5699	1138223	7144708560	00	0.00	N	2	69
90	20220321	6102	6505	6505	5407	2028280	11889517445	00	0.00	N	2	264
91	20220314	5838	5629	6672	4990	3785032	22381755700	00	0.00	N	2	265
92	20220307	5573	7130	7228	5532	1079256	6681439435	00	0.00	N	5	-1682
93	20220228	7255	7172	8590	7172	2507638	19997263920	00	0.00	N	2	194
94	20220221	7061	12510	12676	6811	4075913	35172429065	00	0.00	N	5	-5393
95	20220214	12454	18348	18820	11537	2149545	30290637375	00	0.00	N	5	-6172
96	20220207	18626	16819	18626	16152	993903	17523101680	00	0.00	N	2	1779
97	20220203	16847	15985	17180	15985	328052	5501556760	00	0.00	N	2	1085
98	20220124	15762	15067	16930	14706	477654	7582414800	00	0.00	N	2	278
99	20220117	15484	16819	18570	13510	1590878	26524642860	00	0.00	N	5	-1335
100	20220110	16819	14901	17375	13552	885630	14130399545	00	0.00	N	2	1974
101	20220103	14845	15373	15373	13469	343560	4948185015	00	0.00	N	5	-222
102	20211227	15067	15623	16068	13441	433775	6399858595	00	0.00	N	5	-723
103	20211220	15790	14039	17764	13900	804063	12742298360	00	0.00	N	2	1751
104	20211213	14039	12565	15568	12482	481392	6519775275	00	0.00	N	2	1488
105	20211206	12551	13650	13983	11592	229785	2940538525	00	0.00	N	5	-1238
106	20211129	13789	12788	13955	12357	478569	6339622670	00	0.00	N	2	876
107	20211122	12913	10925	13900	10035	639673	7527676585	00	0.00	N	2	1891
108	20211115	11022	12593	12593	10814	285881	3332998000	00	0.00	N	5	-1571
109	20211108	12593	12607	13052	11954	153546	1912738550	00	0.00	N	2	14
110	20211101	12579	16596	16819	11703	1446886	18854854740	00	0.00	N	5	-4017
111	20211025	16596	17708	17764	16291	317903	5392956860	00	0.00	N	5	-695
112	20211018	17291	17569	18125	15846	488564	8419879740	00	0.00	N	5	-251
113	20211012	17542	16735	17820	15067	235933	3924628890	00	0.00	N	2	807
114	20211005	16735	16847	17986	15040	295648	4937379370	00	0.00	N	5	-417
115	20210927	17278	19434	19546	16942	262078	4781726300	00	0.00	N	5	-2184
116	20210923	19462	18902	20050	18874	117028	2274289410	00	0.00	N	2	56
117	20210913	19406	18370	20526	17642	658930	12818774690	00	0.00	N	2	896
118	20210906	18510	18734	19882	17614	490181	9286422670	00	0.00	N	2	28
119	20210830	18482	18482	19462	17726	346693	6372135610	00	0.00	N	3	0
120	20210823	18482	20723	21003	17894	746819	14501241560	00	0.00	N	5	-1764
121	20210817	20246	24951	25343	16998	1985478	38119350060	00	0.00	N	5	-5013
122	20210809	25259	22599	27696	20975	2191537	54948009900	00	0.00	N	2	2996
123	20210802	22263	20246	22795	19742	423259	8946197370	00	0.00	N	2	2045
124	20210726	7220	6870	7790	6730	2284329	16722981910	00	0.00	N	2	320
125	20210719	6900	6760	6920	6070	1589200	10410815310	00	0.00	N	2	140
126	20210712	6760	6470	6760	6300	688583	4522596290	00	0.00	N	2	290