KissMeData/096640/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230710	151	250	320	133	37002563	8265525322	00	0.00	N	5	-49
3	20230703	200	1495	1495	162	27976419	5734296408	00	0.00	N	5	-1295
4	20230626	1495	1495	1495	1495	0	0	00	0.00	N	3	0
5	20230619	1495	1495	1495	1495	0	0	00	0.00	N	3	0
6	20230612	1495	1495	1495	1495	0	0	00	0.00	N	3	0
7	20230605	1495	1495	1495	1495	0	0	00	0.00	N	3	0
8	20230530	1495	1495	1495	1495	0	0	00	0.00	N	3	0
9	20230522	1495	1495	1495	1495	0	0	00	0.00	N	3	0
10	20230515	1495	1495	1495	1495	0	0	00	0.00	N	3	0
11	20230508	1495	1495	1495	1495	0	0	00	0.00	N	3	0
12	20230502	1495	1495	1495	1495	0	0	00	0.00	N	3	0
13	20230424	1495	1495	1495	1495	0	0	00	0.00	N	3	0
14	20230417	1495	1495	1495	1495	0	0	00	0.00	N	3	0
15	20230410	1495	1495	1495	1495	0	0	00	0.00	N	3	0
16	20230403	1495	1495	1495	1495	0	0	00	0.00	N	3	0
17	20230327	1495	1495	1495	1495	0	0	00	0.00	N	3	0
18	20230320	1495	1495	1495	1495	0	0	00	0.00	N	3	0
19	20230313	1495	1495	1495	1495	0	0	00	0.00	N	3	0
20	20230306	1495	1495	1495	1495	0	0	00	0.00	N	3	0
21	20230227	1495	1495	1495	1495	0	0	00	0.00	N	3	0
22	20230220	1495	1495	1495	1495	0	0	00	0.00	N	3	0
23	20230213	1495	1495	1495	1495	0	0	00	0.00	N	3	0
24	20230206	1495	1495	1495	1495	0	0	00	0.00	N	3	0
25	20230130	1495	1495	1495	1495	0	0	00	0.00	N	3	0
26	20230125	1495	1495	1495	1495	0	0	00	0.00	N	3	0
27	20230116	1495	1495	1495	1495	0	0	00	0.00	N	3	0
28	20230109	1495	1495	1495	1495	0	0	00	0.00	N	3	0
29	20230102	1495	1495	1495	1495	0	0	00	0.00	N	3	0
30	20221226	1495	1495	1495	1495	0	0	00	0.00	N	3	0
31	20221219	1495	1495	1495	1495	0	0	00	0.00	N	3	0
32	20221212	1495	1495	1495	1495	0	0	00	0.00	N	3	0
33	20221205	1495	1495	1495	1495	0	0	00	0.00	N	3	0
34	20221128	1495	1495	1495	1495	0	0	00	0.00	N	3	0
35	20221121	1495	1495	1495	1495	0	0	00	0.00	N	3	0
36	20221114	1495	1495	1495	1495	0	0	00	0.00	N	3	0
37	20221107	1495	1495	1495	1495	0	0	00	0.00	N	3	0
38	20221031	1495	1495	1495	1495	0	0	00	0.00	N	3	0
39	20221024	1495	1495	1495	1495	0	0	00	0.00	N	3	0
40	20221017	1495	1495	1495	1495	0	0	00	0.00	N	3	0
41	20221011	1495	1495	1495	1495	0	0	00	0.00	N	3	0
42	20221004	1495	1495	1495	1495	0	0	00	0.00	N	3	0
43	20220926	1495	1495	1495	1495	0	0	00	0.00	N	3	0
44	20220919	1495	1495	1495	1495	0	0	00	0.00	N	3	0
45	20220913	1495	1495	1495	1495	0	0	00	0.00	N	3	0
46	20220905	1495	1495	1495	1495	0	0	00	0.00	N	3	0
47	20220829	1495	1495	1495	1495	0	0	00	0.00	N	3	0
48	20220822	1495	1495	1495	1495	0	0	00	0.00	N	3	0
49	20220816	1495	1495	1495	1495	0	0	00	0.00	N	3	0
50	20220808	1495	1495	1495	1495	0	0	00	0.00	N	3	0
51	20220801	1495	1495	1495	1495	0	0	00	0.00	N	3	0
52	20220725	1495	1495	1495	1495	0	0	00	0.00	N	3	0
53	20220718	1495	1495	1495	1495	0	0	00	0.00	N	3	0
54	20220711	1495	1495	1495	1495	0	0	00	0.00	N	3	0
55	20220704	1495	1495	1495	1495	0	0	00	0.00	N	3	0
56	20220627	1495	1495	1495	1495	0	0	00	0.00	N	3	0
57	20220620	1495	1495	1495	1495	0	0	00	0.00	N	3	0
58	20220613	1495	1495	1495	1495	0	0	00	0.00	N	3	0
59	20220607	1495	1495	1495	1495	0	0	00	0.00	N	3	0
60	20220530	1495	1495	1495	1495	0	0	00	0.00	N	3	0
61	20220523	1495	1620	1695	1490	3198138	5050232800	00	0.00	N	5	-85
62	20220516	1580	1655	1730	1370	6690626	10651721080	00	0.00	N	5	-95
63	20220509	1675	1685	1900	1590	14362894	24802917910	00	0.00	N	2	5
64	20220502	1670	1120	1750	1120	42918246	63515428670	00	0.00	N	2	560
65	20220425	1110	1305	1510	1100	11136236	14296515115	00	0.00	N	5	-200
66	20220418	1310	1540	1615	1250	10226685	14945193740	00	0.00	N	5	-335
67	20220411	1645	1580	1950	1420	70143150	114407620890	00	0.00	N	2	130
68	20220404	1515	1185	1580	1145	36337458	50147408810	00	0.00	N	2	350
69	20220328	1165	1110	1165	1020	10099092	11155947910	00	0.00	N	2	50
70	20220321	1115	960	1370	958	59089619	70802700934	00	0.00	N	2	173
71	20220314	942	904	1000	651	24950011	22175088708	00	0.00	N	2	38
72	20220307	904	952	1130	892	9333601	9350501259	00	0.00	N	5	-48
73	20220228	952	872	1120	848	10868626	10842263061	00	0.00	N	2	96
74	20220221	856	933	962	845	3551212	3215998017	00	0.00	N	5	-77
75	20220214	933	1000	1050	902	6189943	5927843576	00	0.00	N	5	-87
76	20220207	1020	1105	1200	1015	8885990	9737448150	00	0.00	N	5	-80
77	20220203	1100	1155	1245	1100	2641583	3001814510	00	0.00	N	5	-40
78	20220124	1140	1235	1295	1110	6084149	7269078630	00	0.00	N	5	-105
79	20220117	1245	1350	1525	1155	22517018	30550495415	00	0.00	N	5	-90
80	20220110	1335	1485	1855	1320	34914783	56247135450	00	0.00	N	5	-185
81	20220103	1520	1864	1925	1470	10081852	16999227260	00	0.00	N	5	-344
82	20211227	1864	1864	1864	1864	0	0	00	0.00	N	3	0
83	20211220	1864	1864	1864	1864	0	0	00	0.00	N	3	0
84	20211213	1864	1864	1864	1864	0	0	00	0.00	N	3	0
85	20211206	1864	1864	1864	1864	0	0	00	0.00	N	3	0
86	20211129	1864	1864	1864	1864	0	0	00	0.00	N	3	0
87	20211122	1864	1864	1864	1864	0	0	00	0.00	N	3	0
88	20211115	1864	1864	1864	1864	0	0	00	0.00	N	3	0
89	20211108	1864	1654	2034	1654	68482853	128808380705	00	0.00	N	2	226
90	20211101	1638	1551	1644	1238	50604656	76319582020	00	0.00	N	2	71
91	20211025	1567	1602	2502	1459	132242166	274158796065	00	0.00	N	5	-35
92	20211018	1602	1602	1602	1602	0	0	00	0.00	N	3	0
93	20211012	1602	1834	1844	1561	2586388	4286840000	00	0.00	N	5	-221
94	20211005	1823	1885	1972	1567	16015282	28360002545	00	0.00	N	5	-77
95	20210927	1900	2317	2430	1870	14357495	30710575090	00	0.00	N	5	-463
96	20210923	2363	2455	2502	2291	9477306	22475506475	00	0.00	N	5	-92
97	20210913	2455	4783	4983	2301	83049720	233570328775	00	0.00	N	5	-2215
98	20210906	4670	4855	5435	4490	11984843	59791278115	00	0.00	N	5	-185
99	20210830	4855	4130	5137	4130	19649129	90886053575	00	0.00	N	2	766
100	20210823	4089	3658	4356	3658	29772813	119819817535	00	0.00	N	2	437
101	20210817	3652	2738	3791	2604	42901661	143903559925	00	0.00	N	2	909
102	20210809	2743	2671	2918	2609	9560005	26537764415	00	0.00	N	2	72
103	20210802	2671	2676	2882	2548	12192272	32957599460	00	0.00	N	3	0
104	20210726	2671	2502	2815	2332	16401576	43248372905	00	0.00	N	2	164
105	20210719	2507	2383	2527	2281	3458107	8366957230	00	0.00	N	2	103
106	20210712	2404	2502	2532	2306	3760606	9029024770	00	0.00	N	5	-41