KissMeData/003620/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	3380	3390	3720	3335	2006593	7037573729	00	0.00	N	5	-10
3	20250507	3390	3489	3520	3290	1042847	3531762061	00	0.00	N	5	-99
4	20250428	3489	3489	3489	3489	0	0	00	0.00	N	3	0
5	20250421	3489	3489	3489	3489	0	0	00	0.00	N	3	0
6	20250414	3489	3489	3489	3489	0	0	00	0.00	N	3	0
7	20250407	3489	3757	3784	3425	1208433	4309315312	00	0.00	N	5	-386
8	20250331	3875	4041	4121	3811	1427675	5656378553	00	0.00	N	5	-187
9	20250324	4062	4052	4175	3982	684622	2783974657	00	0.00	N	2	10
10	20250317	4052	4121	4212	3928	2200991	8946185056	00	0.00	N	5	-74
11	20250310	4126	5079	5085	3982	5732777	24188879720	00	0.00	N	5	-964
12	20250304	5090	4731	5213	4614	4168052	20649817884	00	0.00	N	2	316
13	20250224	4774	4148	5229	4126	16406257	79701329680	00	0.00	N	2	637
14	20250217	4137	4041	4175	3896	1057954	4274702150	00	0.00	N	2	176
15	20250210	3961	3880	4046	3789	827763	3218894375	00	0.00	N	2	75
16	20250203	3886	3950	3998	3789	1127133	4384683255	00	0.00	N	5	-117
17	20250131	4003	4068	4078	3977	147884	593998865	00	0.00	N	2	5
18	20250120	3998	4126	4191	3939	890583	3624205680	00	0.00	N	5	-128
19	20250113	4126	4212	4271	4121	745537	3118275480	00	0.00	N	5	-81
20	20250106	4207	4110	4282	4105	983504	4135304765	00	0.00	N	2	97
21	20241230	4110	4089	4143	3950	604746	2448707865	00	0.00	N	2	58
22	20241223	4052	4153	4244	3934	719512	2963053960	00	0.00	N	5	-64
23	20241216	4116	4383	4383	4073	990502	4195413760	00	0.00	N	5	-209
24	20241209	4325	4212	4410	4062	1481866	6272940010	00	0.00	N	2	6
25	20241202	4319	4523	4694	4207	1475639	6505735870	00	0.00	N	5	-155
26	20241125	4474	4292	4763	4292	1418941	6354559550	00	0.00	N	2	198
27	20241118	4276	4314	4469	4260	946050	4124831625	00	0.00	N	2	26
28	20241111	4250	4662	4769	4148	2159130	9404599905	00	0.00	N	5	-422
29	20241104	4672	4753	4983	4646	1148204	5516386900	00	0.00	N	5	-75
30	20241028	4747	5181	5261	4619	2245322	10919176920	00	0.00	N	5	-434
31	20241021	5181	5491	5855	5122	1649388	8833363245	00	0.00	N	5	-300
32	20241014	5481	5566	5673	5449	900911	4975865300	00	0.00	N	5	-85
33	20241007	5566	5524	5673	5470	678237	3780267760	00	0.00	N	2	21
34	20240930	5545	5727	5759	5459	917586	5120234660	00	0.00	N	5	-128
35	20240923	5673	5877	5930	5631	1530252	8864786790	00	0.00	N	5	-215
36	20240919	5888	6112	6198	5888	750275	4516973910	00	0.00	N	5	-171
37	20240909	6059	5877	6326	5727	2090773	12541348220	00	0.00	N	2	107
38	20240902	5952	6562	6573	5930	2254676	13989508590	00	0.00	N	5	-589
39	20240826	6541	6177	6583	6134	2276048	14554906040	00	0.00	N	2	364
40	20240819	6177	6262	6455	6048	2199655	13756808900	00	0.00	N	5	-85
41	20240812	6262	6487	6744	6123	2363759	15221043920	00	0.00	N	5	-107
42	20240805	6369	6348	6412	5620	3425879	20739548870	00	0.00	N	5	-32
43	20240729	6401	6423	6669	6273	2694116	17394231230	00	0.00	N	5	-11
44	20240722	6412	6487	6787	6230	3948376	25779986840	00	0.00	N	5	-75
45	20240715	6487	5727	6926	5663	11354454	72529952130	00	0.00	N	2	760
46	20240708	5727	5663	5909	5620	1115148	6417314170	00	0.00	N	2	54
47	20240701	5673	5481	5738	5416	1137175	6349689620	00	0.00	N	2	171
48	20240624	5502	5620	5673	5352	1112413	6113503520	00	0.00	N	5	-118
49	20240617	5620	5952	5952	5598	1076122	6180180070	00	0.00	N	5	-332
50	20240610	5952	5802	6144	5748	1557143	9325166620	00	0.00	N	2	86
51	20240603	5866	5780	5941	5684	714614	4159392210	00	0.00	N	2	86
52	20240527	5780	6091	6091	5631	1783860	10385307240	00	0.00	N	5	-193
53	20240520	5973	6294	6369	5962	1189396	7257702030	00	0.00	N	5	-311
54	20240513	6284	6391	6412	6219	768493	4848544360	00	0.00	N	5	-107
55	20240507	6391	6573	6583	6348	778743	5017141140	00	0.00	N	5	-75
56	20240429	6466	6530	6626	6444	870266	5695443520	00	0.00	N	2	11
57	20240422	6455	6027	6658	6005	2112112	13557703600	00	0.00	N	2	439
58	20240415	6016	6209	6369	5973	1529231	9433738770	00	0.00	N	5	-278
59	20240408	6294	6305	6562	6144	1559052	9891757640	00	0.00	N	5	-32
60	20240401	6326	6905	6969	6091	4032926	26413171560	00	0.00	N	5	-600
61	20240325	6926	7740	7932	6830	5322676	38552131350	00	0.00	N	5	-749
62	20240318	7675	8425	8446	6562	17847061	130496606260	00	0.00	N	5	-718
63	20240311	8393	8671	8789	8296	7476061	60012518960	00	0.00	N	5	-278
64	20240304	8671	8853	8864	8468	1583138	13711938090	00	0.00	N	5	-150
65	20240226	8821	8500	8821	8403	1040590	8948534740	00	0.00	N	2	332
66	20240219	8489	8810	8992	8489	1177108	10209052230	00	0.00	N	5	-321
67	20240213	8810	8885	8960	8607	1046698	9196678340	00	0.00	N	5	-22
68	20240205	8832	8671	8992	8521	1424759	12542667390	00	0.00	N	2	182
69	20240129	8650	8425	8692	8146	1265800	10682900880	00	0.00	N	2	225
70	20240122	8425	8414	8543	8179	965939	8076882820	00	0.00	N	2	97
71	20240115	8328	8585	8671	8136	1358598	11381481860	00	0.00	N	5	-268
72	20240108	8596	8724	8896	8553	1430977	12521827010	00	0.00	N	5	-128
73	20240102	8724	9292	9506	8596	1937258	17425277060	00	0.00	N	5	-568
74	20231226	9292	9153	9420	8981	1436664	13240764330	00	0.00	N	2	236
75	20231218	9056	9228	9495	9046	3540196	33041946280	00	0.00	N	5	-65
76	20231211	9121	8992	9303	8778	4553971	41312937540	00	0.00	N	2	172
77	20231204	8949	8339	9067	8243	2281450	19743149100	00	0.00	N	2	503
78	20231127	8446	9142	9206	8435	2139890	18798944800	00	0.00	N	5	-525
79	20231120	8971	8350	9078	8286	1902149	16476050780	00	0.00	N	2	600
80	20231113	8371	8050	8403	7868	967237	7931232830	00	0.00	N	2	428
81	20231106	7943	8264	8564	7922	1210663	9984060450	00	0.00	N	5	-193
82	20231030	8136	7922	8446	7815	1205273	9744416890	00	0.00	N	2	182
83	20231023	7954	8628	8671	7879	1626216	13384226610	00	0.00	N	5	-674
84	20231016	8628	9324	9474	8361	1913134	17192160360	00	0.00	N	5	-878
85	20231010	9506	8810	9517	8553	1346744	12219206860	00	0.00	N	2	642
86	20231004	8864	9142	9356	8660	988810	8765335400	00	0.00	N	5	-374
87	20230925	9238	9367	9378	9078	1006483	9250523430	00	0.00	N	5	-129
88	20230918	9367	9784	10073	9303	2816387	27294557010	00	0.00	N	5	-589
89	20230911	9956	9934	10598	9260	9697368	98147522930	00	0.00	N	2	118
90	20230904	9838	9452	9891	9238	4985358	48076023120	00	0.00	N	2	407
91	20230828	9431	9003	9527	8714	7042768	65015412560	00	0.00	N	2	621
92	20230821	8810	8553	9645	7922	10597254	95391338080	00	0.00	N	2	257
93	20230814	8553	9399	9410	8510	2268522	20026073950	00	0.00	N	5	-728
94	20230807	9281	8896	9303	8318	3509841	31211708350	00	0.00	N	2	396
95	20230731	8885	7911	9356	7825	5529961	47937147910	00	0.00	N	2	1070
96	20230724	7815	8350	8382	7461	3632136	28457928940	00	0.00	N	5	-524
97	20230717	8339	8832	9367	8264	2875369	24848938510	00	0.00	N	5	-610
98	20230710	8949	8596	9742	8585	8242283	76034767460	00	0.00	N	2	417
99	20230703	8532	7857	9506	7782	12147534	106464385140	00	0.00	N	2	600
100	20230626	7932	8489	9024	7707	7016620	57382778080	00	0.00	N	5	-707
101	20230619	8639	9592	9602	8553	4415809	39702178160	00	0.00	N	5	-974
102	20230612	9613	10170	10277	9570	4342565	42635091450	00	0.00	N	5	-503
103	20230605	10116	10427	10544	10009	3550586	35736823820	00	0.00	N	5	-343
104	20230530	10459	10138	10887	10138	3155895	33193000550	00	0.00	N	2	364
105	20230522	9430	10200	10360	9400	5718881	56695925410	00	0.00	N	5	-810
106	20230515	10240	10870	11260	10150	8206181	87041359930	00	0.00	N	5	-580
107	20230508	10820	12820	13070	9870	21928774	245607851220	00	0.00	N	5	-1950
108	20230502	12770	14500	14720	11470	26143621	345292547120	00	0.00	N	5	-1050
109	20230424	13820	13140	16940	12210	43756080	636595604540	00	0.00	N	2	680
110	20230417	13140	13140	13140	13140	0	0	00	0.00	N	3	0
111	20230410	13140	13140	13140	13140	0	0	00	0.00	N	3	0
112	20230403	13140	13140	13140	13140	0	0	00	0.00	N	3	0
113	20230327	13140	13140	13140	13140	0	0	00	0.00	N	3	0
114	20230320	13140	13140	13140	13140	0	0	00	0.00	N	3	0
115	20230313	13140	13140	13140	13140	0	0	00	0.00	N	3	0
116	20230306	13140	13140	13140	13140	0	0	00	0.00	N	3	0
117	20230227	13140	13140	13140	13140	0	0	00	0.00	N	3	0
118	20230220	13140	13140	13140	13140	0	0	00	0.00	N	3	0
119	20230213	13140	13140	13140	13140	0	0	00	0.00	N	3	0
120	20230206	13140	13140	13140	13140	0	0	00	0.00	N	3	0
121	20230130	13140	13140	13140	13140	0	0	00	0.00	N	3	0
122	20230125	13140	13140	13140	13140	0	0	00	0.00	N	3	0
123	20230116	13140	13140	13140	13140	0	0	00	0.00	N	3	0
124	20230109	13140	13140	13140	13140	0	0	00	0.00	N	3	0
125	20230102	13140	13140	13140	13140	0	0	00	0.00	N	3	0
126	20221226	13140	13140	13140	13140	0	0	00	0.00	N	3	0
127	20221219	13140	13140	13140	13140	0	0	00	0.00	N	3	0
128	20221212	13140	13140	13140	13140	0	0	00	0.00	N	3	0
129	20221205	13140	13140	13140	13140	0	0	00	0.00	N	3	0
130	20221128	13140	13140	13140	13140	0	0	00	0.00	N	3	0
131	20221121	13140	13140	13140	13140	0	0	00	0.00	N	3	0
132	20221114	13140	13140	13140	13140	0	0	00	0.00	N	3	0
133	20221107	13140	13140	13140	13140	0	0	00	0.00	N	3	0
134	20221031	13140	13140	13140	13140	0	0	00	0.00	N	3	0
135	20221024	13140	13140	13140	13140	0	0	00	0.00	N	3	0
136	20221017	13140	13140	13140	13140	0	0	00	0.00	N	3	0
137	20221011	13140	13140	13140	13140	0	0	00	0.00	N	3	0
138	20221004	13140	13140	13140	13140	0	0	00	0.00	N	3	0
139	20220926	13140	13140	13140	13140	0	0	00	0.00	N	3	0
140	20220919	13140	13140	13140	13140	0	0	00	0.00	N	3	0
141	20220913	13140	13140	13140	13140	0	0	00	0.00	N	3	0
142	20220905	13140	13140	13140	13140	0	0	00	0.00	N	3	0
143	20220829	13140	13140	13140	13140	0	0	00	0.00	N	3	0
144	20220822	13140	13140	13140	13140	0	0	00	0.00	N	3	0
145	20220816	13140	13140	13140	13140	0	0	00	0.00	N	3	0
146	20220808	13140	13140	13140	13140	0	0	00	0.00	N	3	0
147	20220801	13140	13140	13140	13140	0	0	00	0.00	N	3	0
148	20220725	13140	13140	13140	13140	0	0	00	0.00	N	3	0
149	20220718	13140	13140	13140	13140	0	0	00	0.00	N	3	0
150	20220711	13140	13140	13140	13140	0	0	00	0.00	N	3	0
151	20220704	13140	13140	13140	13140	0	0	00	0.00	N	3	0
152	20220627	13140	13140	13140	13140	0	0	00	0.00	N	3	0
153	20220620	13140	13140	13140	13140	0	0	00	0.00	N	3	0
154	20220613	13140	13140	13140	13140	0	0	00	0.00	N	3	0
155	20220607	13140	13140	13140	13140	0	0	00	0.00	N	3	0
156	20220530	13140	13140	13140	13140	0	0	00	0.00	N	3	0
157	20220523	13140	13140	13140	13140	0	0	00	0.00	N	3	0
158	20220516	13140	13140	13140	13140	0	0	00	0.00	N	3	0
159	20220509	13140	13140	13140	13140	0	0	00	0.00	N	3	0
160	20220502	13140	13140	13140	13140	0	0	00	0.00	N	3	0
161	20220425	13140	13140	13140	13140	0	0	00	0.00	N	3	0
162	20220418	13140	13140	13140	13140	0	0	00	0.00	N	3	0
163	20220411	13140	13140	13140	13140	0	0	00	0.00	N	3	0
164	20220404	13140	13140	13140	13140	0	0	00	0.00	N	3	0
165	20220328	13140	13140	13140	13140	0	0	00	0.00	N	3	0
166	20220321	13140	13140	13140	13140	0	0	00	0.00	N	3	0
167	20220314	13140	13140	13140	13140	0	0	00	0.00	N	3	0
168	20220307	13140	13140	13140	13140	0	0	00	0.00	N	3	0
169	20220228	13140	13140	13140	13140	0	0	00	0.00	N	3	0
170	20220221	13140	13140	13140	13140	0	0	00	0.00	N	3	0
171	20220214	13140	13140	13140	13140	0	0	00	0.00	N	3	0
172	20220207	13140	13140	13140	13140	0	0	00	0.00	N	3	0
173	20220203	13140	13140	13140	13140	0	0	00	0.00	N	3	0
174	20220124	13140	13140	13140	13140	0	0	00	0.00	N	3	0
175	20220117	13140	13140	13140	13140	0	0	00	0.00	N	3	0
176	20220110	13140	13140	13140	13140	0	0	00	0.00	N	3	0
177	20220103	13140	13140	13140	13140	0	0	00	0.00	N	3	0
178	20211227	13140	13140	13140	13140	0	0	00	0.00	N	3	0
179	20211220	13140	13140	13140	13140	0	0	00	0.00	N	3	0
180	20211213	13140	13140	13140	13140	0	0	00	0.00	N	3	0
181	20211206	13140	13140	13140	13140	0	0	00	0.00	N	3	0
182	20211129	13140	13140	13140	13140	0	0	00	0.00	N	3	0
183	20211122	13140	13140	13140	13140	0	0	00	0.00	N	3	0
184	20211115	13140	13140	13140	13140	0	0	00	0.00	N	3	0
185	20211108	13140	13140	13140	13140	0	0	00	0.00	N	3	0
186	20211101	13140	13140	13140	13140	0	0	00	0.00	N	3	0
187	20211025	13140	13140	13140	13140	0	0	00	0.00	N	3	0
188	20211018	13140	13140	13140	13140	0	0	00	0.00	N	3	0
189	20211012	13140	13140	13140	13140	0	0	00	0.00	N	3	0
190	20211005	13140	13140	13140	13140	0	0	00	0.00	N	3	0
191	20210927	13140	13140	13140	13140	0	0	00	0.00	N	3	0
192	20210923	13140	13140	13140	13140	0	0	00	0.00	N	3	0
193	20210913	13140	13140	13140	13140	0	0	00	0.00	N	3	0
194	20210906	13140	13140	13140	13140	0	0	00	0.00	N	3	0
195	20210830	13140	13140	13140	13140	0	0	00	0.00	N	3	0
196	20210823	13140	13140	13140	13140	0	0	00	0.00	N	3	0
197	20210817	13140	13140	13140	13140	0	0	00	0.00	N	3	0
198	20210809	13140	13140	13140	13140	0	0	00	0.00	N	3	0
199	20210802	13140	13140	13140	13140	0	0	00	0.00	N	3	0
200	20210726	13140	13140	13140	13140	0	0	00	0.00	N	3	0
201	20210719	13140	13140	13140	13140	0	0	00	0.00	N	3	0
202	20210712	13140	13140	13140	13140	0	0	00	0.00	N	3	0