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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	3865	3775	3900	3640	1132598	4274702150	00	0.00	N	2	165
3	20250210	3700	3625	3780	3540	886167	3218894375	00	0.00	N	2	70
4	20250203	3630	3690	3735	3540	1206656	4384683255	00	0.00	N	5	-110
5	20250131	3740	3800	3810	3715	158318	593998865	00	0.00	N	2	5
6	20250120	3735	3855	3915	3680	953418	3624205680	00	0.00	N	5	-120
7	20250113	3855	3935	3990	3850	798139	3118275480	00	0.00	N	5	-75
8	20250106	3930	3840	4000	3835	1052895	4135304765	00	0.00	N	2	90
9	20241230	3840	3820	3870	3690	647414	2448707865	00	0.00	N	2	55
10	20241223	3785	3880	3965	3675	770277	2963053960	00	0.00	N	5	-60
11	20241216	3845	4095	4095	3805	1060385	4195413760	00	0.00	N	5	-195
12	20241209	4040	3935	4120	3795	1586418	6272940010	00	0.00	N	2	5
13	20241202	4035	4225	4385	3930	1579751	6505735870	00	0.00	N	5	-145
14	20241125	4180	4010	4450	4010	1519052	6354559550	00	0.00	N	2	185
15	20241118	3995	4030	4175	3980	1012797	4124831625	00	0.00	N	2	25
16	20241111	3970	4355	4455	3875	2311463	9404599905	00	0.00	N	5	-395
17	20241104	4365	4440	4655	4340	1229216	5516386900	00	0.00	N	5	-70
18	20241028	4435	4840	4915	4315	2403737	10919176920	00	0.00	N	5	-405
19	20241021	4840	5130	5470	4785	1765758	8833363245	00	0.00	N	5	-280
20	20241014	5120	5200	5300	5090	964475	4975865300	00	0.00	N	5	-80
21	20241007	5200	5160	5300	5110	726091	3780267760	00	0.00	N	2	20
22	20240930	5180	5350	5380	5100	982324	5120234660	00	0.00	N	5	-120
23	20240923	5300	5490	5540	5260	1638218	8864786790	00	0.00	N	5	-200
24	20240919	5500	5710	5790	5500	803210	4516973910	00	0.00	N	5	-160
25	20240909	5660	5490	5910	5350	2238284	12541348220	00	0.00	N	2	100
26	20240902	5560	6130	6140	5540	2413752	13989508590	00	0.00	N	5	-550
27	20240826	6110	5770	6150	5730	2436631	14554906040	00	0.00	N	2	340
28	20240819	5770	5850	6030	5650	2354847	13756808900	00	0.00	N	5	-80
29	20240812	5850	6060	6300	5720	2530530	15221043920	00	0.00	N	5	-100
30	20240805	5950	5930	5990	5250	3667585	20739548870	00	0.00	N	5	-30
31	20240729	5980	6000	6230	5860	2884194	17394231230	00	0.00	N	5	-10
32	20240722	5990	6060	6340	5820	4226946	25779986840	00	0.00	N	5	-70
33	20240715	6060	5350	6470	5290	12155539	72529952130	00	0.00	N	2	710
34	20240708	5350	5290	5520	5250	1193828	6417314170	00	0.00	N	2	50
35	20240701	5300	5120	5360	5060	1217408	6349689620	00	0.00	N	2	160
36	20240624	5140	5250	5300	5000	1190898	6113503520	00	0.00	N	5	-110
37	20240617	5250	5560	5560	5230	1152048	6180180070	00	0.00	N	5	-310
38	20240610	5560	5420	5740	5370	1667005	9325166620	00	0.00	N	2	80
39	20240603	5480	5400	5550	5310	765034	4159392210	00	0.00	N	2	80
40	20240527	5400	5690	5690	5260	1909718	10385307240	00	0.00	N	5	-180
41	20240520	5580	5880	5950	5570	1273313	7257702030	00	0.00	N	5	-290
42	20240513	5870	5970	5990	5810	822715	4848544360	00	0.00	N	5	-100
43	20240507	5970	6140	6150	5930	833687	5017141140	00	0.00	N	5	-70
44	20240429	6040	6100	6190	6020	931667	5695443520	00	0.00	N	2	10
45	20240422	6030	5630	6220	5610	2261128	13557703600	00	0.00	N	2	410
46	20240415	5620	5800	5950	5580	1637124	9433738770	00	0.00	N	5	-260
47	20240408	5880	5890	6130	5740	1669048	9891757640	00	0.00	N	5	-30
48	20240401	5910	6450	6510	5690	4317460	26413171560	00	0.00	N	5	-560
49	20240325	6470	7230	7410	6380	5698204	38552131350	00	0.00	N	5	-700
50	20240318	7170	7870	7890	6130	19106212	130496606260	00	0.00	N	5	-670
51	20240311	7840	8100	8210	7750	8003517	60012518960	00	0.00	N	5	-260
52	20240304	8100	8270	8280	7910	1694833	13711938090	00	0.00	N	5	-140
53	20240226	8240	7940	8240	7850	1114008	8948534740	00	0.00	N	2	310
54	20240219	7930	8230	8400	7930	1260158	10209052230	00	0.00	N	5	-300
55	20240213	8230	8300	8370	8040	1120546	9196678340	00	0.00	N	5	-20
56	20240205	8250	8100	8400	7960	1525281	12542667390	00	0.00	N	2	170
57	20240129	8080	7870	8120	7610	1355108	10682900880	00	0.00	N	2	210
58	20240122	7870	7860	7980	7640	1034091	8076882820	00	0.00	N	2	90
59	20240115	7780	8020	8100	7600	1454453	11381481860	00	0.00	N	5	-250
60	20240108	8030	8150	8310	7990	1531938	12521827010	00	0.00	N	5	-120
61	20240102	8150	8680	8880	8030	2073938	17425277060	00	0.00	N	5	-530
62	20231226	8680	8550	8800	8390	1538026	13240764330	00	0.00	N	2	220
63	20231218	8460	8620	8870	8450	3789967	33041946280	00	0.00	N	5	-60
64	20231211	8520	8400	8690	8200	4875267	41312937540	00	0.00	N	2	160
65	20231204	8360	7790	8470	7700	2442414	19743149100	00	0.00	N	2	470
66	20231127	7890	8540	8600	7880	2290866	18798944800	00	0.00	N	5	-490
67	20231120	8380	7800	8480	7740	2036352	16476050780	00	0.00	N	2	560
68	20231113	7820	7520	7850	7350	1035481	7931232830	00	0.00	N	2	400
69	20231106	7420	7720	8000	7400	1296081	9984060450	00	0.00	N	5	-180
70	20231030	7600	7400	7890	7300	1290310	9744416890	00	0.00	N	2	170
71	20231023	7430	8060	8100	7360	1740952	13384226610	00	0.00	N	5	-630
72	20231016	8060	8710	8850	7810	2048112	17192160360	00	0.00	N	5	-820
73	20231010	8880	8230	8890	7990	1441762	12219206860	00	0.00	N	2	600
74	20231004	8280	8540	8740	8090	1058574	8765335400	00	0.00	N	5	-350
75	20230925	8630	8750	8760	8480	1077495	9250523430	00	0.00	N	5	-120
76	20230918	8750	9140	9410	8690	3015092	27294557010	00	0.00	N	5	-550
77	20230911	9300	9280	9900	8650	10381540	98147522930	00	0.00	N	2	110
78	20230904	9190	8830	9240	8630	5337087	48076023120	00	0.00	N	2	380
79	20230828	8810	8410	8900	8140	7539654	65015412560	00	0.00	N	2	580
80	20230821	8230	7990	9010	7400	11344914	95391338080	00	0.00	N	2	240
81	20230814	7990	8780	8790	7950	2428574	20026073950	00	0.00	N	5	-680
82	20230807	8670	8310	8690	7770	3757470	31211708350	00	0.00	N	2	370
83	20230731	8300	7390	8740	7310	5920114	47937147910	00	0.00	N	2	1000
84	20230724	7300	7800	7830	6970	3888393	28457928940	00	0.00	N	5	-490
85	20230717	7790	8250	8750	7720	3078236	24848938510	00	0.00	N	5	-570
86	20230710	8360	8030	9100	8020	8823796	76034767460	00	0.00	N	2	390
87	20230703	7970	7340	8880	7270	13004570	106464385140	00	0.00	N	2	560
88	20230626	7410	7930	8430	7200	7511659	57382778080	00	0.00	N	5	-660
89	20230619	8070	8960	8970	7990	4727356	39702178160	00	0.00	N	5	-910
90	20230612	8980	9500	9600	8940	4648944	42635091450	00	0.00	N	5	-470
91	20230605	9450	9740	9850	9350	3801090	35736823820	00	0.00	N	5	-320
92	20230530	9770	9470	10170	9470	3378552	33193000550	00	0.00	N	2	340
93	20230522	9430	10200	10360	9400	5718881	56695925410	00	0.00	N	5	-810
94	20230515	10240	10870	11260	10150	8206181	87041359930	00	0.00	N	5	-580
95	20230508	10820	12820	13070	9870	21928774	245607851220	00	0.00	N	5	-1950
96	20230502	12770	14500	14720	11470	26143621	345292547120	00	0.00	N	5	-1050
97	20230424	13820	13140	16940	12210	43756080	636595604540	00	0.00	N	2	680
98	20230417	13140	13140	13140	13140	0	0	00	0.00	N	3	0
99	20230410	13140	13140	13140	13140	0	0	00	0.00	N	3	0
100	20230403	13140	13140	13140	13140	0	0	00	0.00	N	3	0
101	20230327	13140	13140	13140	13140	0	0	00	0.00	N	3	0
102	20230320	13140	13140	13140	13140	0	0	00	0.00	N	3	0
103	20230313	13140	13140	13140	13140	0	0	00	0.00	N	3	0
104	20230306	13140	13140	13140	13140	0	0	00	0.00	N	3	0
105	20230227	13140	13140	13140	13140	0	0	00	0.00	N	3	0
106	20230220	13140	13140	13140	13140	0	0	00	0.00	N	3	0
107	20230213	13140	13140	13140	13140	0	0	00	0.00	N	3	0
108	20230206	13140	13140	13140	13140	0	0	00	0.00	N	3	0
109	20230130	13140	13140	13140	13140	0	0	00	0.00	N	3	0
110	20230125	13140	13140	13140	13140	0	0	00	0.00	N	3	0
111	20230116	13140	13140	13140	13140	0	0	00	0.00	N	3	0
112	20230109	13140	13140	13140	13140	0	0	00	0.00	N	3	0
113	20230102	13140	13140	13140	13140	0	0	00	0.00	N	3	0
114	20221226	13140	13140	13140	13140	0	0	00	0.00	N	3	0
115	20221219	13140	13140	13140	13140	0	0	00	0.00	N	3	0
116	20221212	13140	13140	13140	13140	0	0	00	0.00	N	3	0
117	20221205	13140	13140	13140	13140	0	0	00	0.00	N	3	0
118	20221128	13140	13140	13140	13140	0	0	00	0.00	N	3	0
119	20221121	13140	13140	13140	13140	0	0	00	0.00	N	3	0
120	20221114	13140	13140	13140	13140	0	0	00	0.00	N	3	0
121	20221107	13140	13140	13140	13140	0	0	00	0.00	N	3	0
122	20221031	13140	13140	13140	13140	0	0	00	0.00	N	3	0
123	20221024	13140	13140	13140	13140	0	0	00	0.00	N	3	0
124	20221017	13140	13140	13140	13140	0	0	00	0.00	N	3	0
125	20221011	13140	13140	13140	13140	0	0	00	0.00	N	3	0
126	20221004	13140	13140	13140	13140	0	0	00	0.00	N	3	0
127	20220926	13140	13140	13140	13140	0	0	00	0.00	N	3	0
128	20220919	13140	13140	13140	13140	0	0	00	0.00	N	3	0
129	20220913	13140	13140	13140	13140	0	0	00	0.00	N	3	0
130	20220905	13140	13140	13140	13140	0	0	00	0.00	N	3	0
131	20220829	13140	13140	13140	13140	0	0	00	0.00	N	3	0
132	20220822	13140	13140	13140	13140	0	0	00	0.00	N	3	0
133	20220816	13140	13140	13140	13140	0	0	00	0.00	N	3	0
134	20220808	13140	13140	13140	13140	0	0	00	0.00	N	3	0
135	20220801	13140	13140	13140	13140	0	0	00	0.00	N	3	0
136	20220725	13140	13140	13140	13140	0	0	00	0.00	N	3	0
137	20220718	13140	13140	13140	13140	0	0	00	0.00	N	3	0
138	20220711	13140	13140	13140	13140	0	0	00	0.00	N	3	0
139	20220704	13140	13140	13140	13140	0	0	00	0.00	N	3	0
140	20220627	13140	13140	13140	13140	0	0	00	0.00	N	3	0
141	20220620	13140	13140	13140	13140	0	0	00	0.00	N	3	0
142	20220613	13140	13140	13140	13140	0	0	00	0.00	N	3	0
143	20220607	13140	13140	13140	13140	0	0	00	0.00	N	3	0
144	20220530	13140	13140	13140	13140	0	0	00	0.00	N	3	0
145	20220523	13140	13140	13140	13140	0	0	00	0.00	N	3	0
146	20220516	13140	13140	13140	13140	0	0	00	0.00	N	3	0
147	20220509	13140	13140	13140	13140	0	0	00	0.00	N	3	0
148	20220502	13140	13140	13140	13140	0	0	00	0.00	N	3	0
149	20220425	13140	13140	13140	13140	0	0	00	0.00	N	3	0
150	20220418	13140	13140	13140	13140	0	0	00	0.00	N	3	0
151	20220411	13140	13140	13140	13140	0	0	00	0.00	N	3	0
152	20220404	13140	13140	13140	13140	0	0	00	0.00	N	3	0
153	20220328	13140	13140	13140	13140	0	0	00	0.00	N	3	0
154	20220321	13140	13140	13140	13140	0	0	00	0.00	N	3	0
155	20220314	13140	13140	13140	13140	0	0	00	0.00	N	3	0
156	20220307	13140	13140	13140	13140	0	0	00	0.00	N	3	0
157	20220228	13140	13140	13140	13140	0	0	00	0.00	N	3	0
158	20220221	13140	13140	13140	13140	0	0	00	0.00	N	3	0
159	20220214	13140	13140	13140	13140	0	0	00	0.00	N	3	0
160	20220207	13140	13140	13140	13140	0	0	00	0.00	N	3	0
161	20220203	13140	13140	13140	13140	0	0	00	0.00	N	3	0
162	20220124	13140	13140	13140	13140	0	0	00	0.00	N	3	0
163	20220117	13140	13140	13140	13140	0	0	00	0.00	N	3	0
164	20220110	13140	13140	13140	13140	0	0	00	0.00	N	3	0
165	20220103	13140	13140	13140	13140	0	0	00	0.00	N	3	0
166	20211227	13140	13140	13140	13140	0	0	00	0.00	N	3	0
167	20211220	13140	13140	13140	13140	0	0	00	0.00	N	3	0
168	20211213	13140	13140	13140	13140	0	0	00	0.00	N	3	0
169	20211206	13140	13140	13140	13140	0	0	00	0.00	N	3	0
170	20211129	13140	13140	13140	13140	0	0	00	0.00	N	3	0
171	20211122	13140	13140	13140	13140	0	0	00	0.00	N	3	0
172	20211115	13140	13140	13140	13140	0	0	00	0.00	N	3	0
173	20211108	13140	13140	13140	13140	0	0	00	0.00	N	3	0
174	20211101	13140	13140	13140	13140	0	0	00	0.00	N	3	0
175	20211025	13140	13140	13140	13140	0	0	00	0.00	N	3	0
176	20211018	13140	13140	13140	13140	0	0	00	0.00	N	3	0
177	20211012	13140	13140	13140	13140	0	0	00	0.00	N	3	0
178	20211005	13140	13140	13140	13140	0	0	00	0.00	N	3	0
179	20210927	13140	13140	13140	13140	0	0	00	0.00	N	3	0
180	20210923	13140	13140	13140	13140	0	0	00	0.00	N	3	0
181	20210913	13140	13140	13140	13140	0	0	00	0.00	N	3	0
182	20210906	13140	13140	13140	13140	0	0	00	0.00	N	3	0
183	20210830	13140	13140	13140	13140	0	0	00	0.00	N	3	0
184	20210823	13140	13140	13140	13140	0	0	00	0.00	N	3	0
185	20210817	13140	13140	13140	13140	0	0	00	0.00	N	3	0
186	20210809	13140	13140	13140	13140	0	0	00	0.00	N	3	0
187	20210802	13140	13140	13140	13140	0	0	00	0.00	N	3	0
188	20210726	13140	13140	13140	13140	0	0	00	0.00	N	3	0
189	20210719	13140	13140	13140	13140	0	0	00	0.00	N	3	0
190	20210712	13140	13140	13140	13140	0	0	00	0.00	N	3	0