KissMeData/286000/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240930	1399	500	1399	500	216849	163101266	00	0.00	N	2	799
3	20240923	600	3050	3050	154	316070	167029851	00	0.00	N	5	-2450
4	20240919	3050	3050	3050	3050	0	0	00	0.00	N	3	0
5	20240909	3050	3050	3050	3050	0	0	00	0.00	N	3	0
6	20240902	3050	3050	3050	3050	0	0	00	0.00	N	3	0
7	20240826	3050	3050	3050	3050	0	0	00	0.00	N	3	0
8	20240819	3050	3050	3050	3050	0	0	00	0.00	N	3	0
9	20240812	3050	3050	3050	3050	0	0	00	0.00	N	3	0
10	20240805	3050	3050	3050	3050	0	0	00	0.00	N	3	0
11	20240729	3050	3050	3050	3050	0	0	00	0.00	N	3	0
12	20240722	3050	3050	3050	3050	0	0	00	0.00	N	3	0
13	20240715	3050	3050	3050	3050	0	0	00	0.00	N	3	0
14	20240708	3050	3050	3050	3050	0	0	00	0.00	N	3	0
15	20240701	3050	3050	3050	3050	0	0	00	0.00	N	3	0
16	20240624	3050	3050	3050	3050	0	0	00	0.00	N	3	0
17	20240617	3050	3050	3050	3050	0	0	00	0.00	N	3	0
18	20240610	3050	3050	3050	3050	0	0	00	0.00	N	3	0
19	20240603	3050	3050	3050	3050	0	0	00	0.00	N	3	0
20	20240527	3050	3050	3050	3050	0	0	00	0.00	N	3	0
21	20240520	3050	3050	3050	3050	0	0	00	0.00	N	3	0
22	20240513	3050	3050	3050	3050	0	0	00	0.00	N	3	0
23	20240507	3050	3050	3050	3050	0	0	00	0.00	N	3	0
24	20240429	3050	3050	3050	3050	0	0	00	0.00	N	3	0
25	20240422	3050	3050	3050	3050	0	0	00	0.00	N	3	0
26	20240415	3050	3050	3050	3050	0	0	00	0.00	N	3	0
27	20240408	3050	3050	3050	3050	0	0	00	0.00	N	3	0
28	20240401	3050	3050	3050	3050	0	0	00	0.00	N	3	0
29	20240325	3050	3050	3050	3050	0	0	00	0.00	N	3	0
30	20240318	3050	3050	3050	3050	0	0	00	0.00	N	3	0
31	20240311	3050	3050	3050	3050	0	0	00	0.00	N	3	0
32	20240304	3050	3050	3050	3050	0	0	00	0.00	N	3	0
33	20240226	3050	3050	3050	3050	0	0	00	0.00	N	3	0
34	20240219	3050	3050	3050	3050	0	0	00	0.00	N	3	0
35	20240213	3050	3050	3050	3050	0	0	00	0.00	N	3	0
36	20240205	3050	3050	3050	3050	0	0	00	0.00	N	3	0
37	20240129	3050	3050	3050	3050	0	0	00	0.00	N	3	0
38	20240122	3050	3050	3050	3050	0	0	00	0.00	N	3	0
39	20240115	3050	3050	3050	3050	0	0	00	0.00	N	3	0
40	20240108	3050	3050	3050	3050	0	0	00	0.00	N	3	0
41	20240102	3050	3050	3050	3050	0	0	00	0.00	N	3	0
42	20231226	3050	3050	3050	3050	0	0	00	0.00	N	3	0
43	20231218	3050	3050	3050	3050	0	0	00	0.00	N	3	0
44	20231211	3050	3050	3050	3050	0	0	00	0.00	N	3	0
45	20231204	3050	3050	3050	3050	0	0	00	0.00	N	3	0
46	20231127	3050	3050	3050	3050	0	0	00	0.00	N	3	0
47	20231120	3050	3050	3050	3050	0	0	00	0.00	N	3	0
48	20231113	3050	3050	3050	3050	0	0	00	0.00	N	3	0
49	20231106	3050	3050	3050	3050	0	0	00	0.00	N	3	0
50	20231030	3050	3050	3050	3050	0	0	00	0.00	N	3	0
51	20231023	3050	3050	3050	3050	0	0	00	0.00	N	3	0
52	20231016	3050	3050	3050	3050	0	0	00	0.00	N	3	0
53	20231010	3050	3050	3050	3050	0	0	00	0.00	N	3	0
54	20231004	3050	3050	3050	3050	0	0	00	0.00	N	3	0
55	20230925	3050	3050	3050	3050	0	0	00	0.00	N	3	0
56	20230918	3050	3050	3050	3050	0	0	00	0.00	N	3	0
57	20230911	3050	3050	3050	3050	0	0	00	0.00	N	3	0
58	20230904	3050	3050	3050	3050	0	0	00	0.00	N	3	0
59	20230828	3050	3050	3050	3050	0	0	00	0.00	N	3	0
60	20230821	3050	3050	3050	3050	0	0	00	0.00	N	3	0
61	20230814	3050	3050	3050	3050	0	0	00	0.00	N	3	0
62	20230807	3050	3050	3050	3050	0	0	00	0.00	N	3	0
63	20230731	3050	3050	3050	3050	0	0	00	0.00	N	3	0
64	20230724	3050	3050	3050	3050	0	0	00	0.00	N	3	0
65	20230717	3050	3050	3050	3050	0	0	00	0.00	N	3	0
66	20230710	3050	3050	3050	3050	0	0	00	0.00	N	3	0
67	20230703	3050	3050	3050	3050	0	0	00	0.00	N	3	0
68	20230626	3050	3050	3050	3050	0	0	00	0.00	N	3	0
69	20230619	3050	3050	3050	3050	0	0	00	0.00	N	3	0
70	20230612	3050	3050	3050	3050	0	0	00	0.00	N	3	0
71	20230605	3050	3050	3050	3050	0	0	00	0.00	N	3	0
72	20230530	3050	3050	3050	3050	0	0	00	0.00	N	3	0
73	20230522	3050	3050	3050	3050	0	0	00	0.00	N	3	0
74	20230515	3050	3050	3050	3050	0	0	00	0.00	N	3	0
75	20230508	3050	3050	3050	3050	0	0	00	0.00	N	3	0
76	20230502	3050	3050	3050	3050	0	0	00	0.00	N	3	0
77	20230424	3050	3050	3050	3050	0	0	00	0.00	N	3	0
78	20230417	3050	3050	3050	3050	0	0	00	0.00	N	3	0
79	20230410	3050	3050	3050	3050	0	0	00	0.00	N	3	0
80	20230403	3050	3050	3050	3050	0	0	00	0.00	N	3	0
81	20230327	3050	3050	3050	3050	0	0	00	0.00	N	3	0
82	20230320	3050	3100	3300	2900	15495	48333130	00	0.00	N	2	55
83	20230313	2995	3400	3400	2650	3219	9299615	00	0.00	N	2	15
84	20230306	2980	3390	3490	2905	14082	42668700	00	0.00	N	5	-410
85	20230227	3390	3285	3395	3200	1642	5491720	00	0.00	N	2	105
86	20230220	3285	3300	3500	3200	948	3115505	00	0.00	N	5	-80
87	20230213	3365	3310	3595	3200	3483	11716130	00	0.00	N	5	-220
88	20230206	3585	3795	3795	3325	4020	14009045	00	0.00	N	5	-105
89	20230130	3690	3990	3990	3505	6964	25504345	00	0.00	N	5	-160
90	20230125	3850	4000	4000	3600	2219	8301360	00	0.00	N	5	-140
91	20230116	3990	3800	4000	3210	4579	17012905	00	0.00	N	2	210
92	20230109	3780	3800	3800	3590	1929	7263145	00	0.00	N	5	-5
93	20230102	3785	3700	3995	3500	3558	13029790	00	0.00	N	5	-185
94	20221226	3970	3895	4000	3455	216	796590	00	0.00	N	2	70
95	20221219	3900	3900	4100	3610	10358	38996270	00	0.00	N	5	-100
96	20221212	4000	4190	4190	3455	3655	14109305	00	0.00	N	2	10
97	20221205	3990	3800	4420	3600	11529	43363170	00	0.00	N	5	-170
98	20221128	4160	3500	4315	3400	10845	41009280	00	0.00	N	2	455
99	20221121	3705	3300	4345	3200	45229	164090745	00	0.00	N	2	685
100	20221114	3020	4195	4800	3020	29272	115043730	00	0.00	N	5	-1110
101	20221107	4130	2370	4130	2370	21390	77119845	00	0.00	N	2	1760
102	20221031	2370	1500	2370	1500	15125	25177545	00	0.00	N	2	885
103	20221024	1485	1400	1500	1300	11261	15438945	00	0.00	N	2	85
104	20221017	1400	1400	1500	1175	13264	16869265	00	0.00	N	2	100
105	20221011	1300	1400	1600	1280	35864	48285225	00	0.00	N	5	-40
106	20221004	1340	2000	2000	1260	45434	64752025	00	0.00	N	5	-560
107	20220926	1900	2000	2000	1710	2251	4100605	00	0.00	N	5	-295
108	20220919	2195	1880	2400	1880	13493	26705055	00	0.00	N	3	0
109	20220913	2195	2050	2200	2000	13356	26786155	00	0.00	N	2	105
110	20220905	2090	2300	2300	1950	22691	46983445	00	0.00	N	5	-305
111	20220829	2395	2390	2500	2150	4981	11433380	00	0.00	N	5	-5
112	20220822	2400	2700	2700	2300	9341	22199265	00	0.00	N	5	-400
113	20220816	2800	2500	2800	2495	8300	20753295	00	0.00	N	2	300
114	20220808	2500	2500	2850	2370	18005	44828180	00	0.00	N	5	-35
115	20220801	2535	2600	3095	2410	37378	95216355	00	0.00	N	5	-165
116	20220725	2700	3200	3210	2500	7508	20333325	00	0.00	N	5	-495
117	20220718	3195	3000	3195	2700	2543	7034600	00	0.00	N	2	195
118	20220711	3000	3395	3400	2895	2932	8593260	00	0.00	N	5	-210
119	20220704	3210	3700	3900	3205	2296	7513310	00	0.00	N	5	-490
120	20220627	3700	3595	3700	3445	1753	6140965	00	0.00	N	2	205
121	20220620	3495	4100	4100	3400	5232	18586080	00	0.00	N	5	-595
122	20220613	4090	4395	4395	3900	2110	8255740	00	0.00	N	5	-235
123	20220607	4325	4375	4375	4325	15	65150	00	0.00	N	5	-70
124	20220530	4395	4085	4400	4085	1605	6872080	00	0.00	N	2	310
125	20220523	4085	4800	4800	3750	9117	39123530	00	0.00	N	5	-715
126	20220516	4800	5190	5400	4315	3868	18030595	00	0.00	N	5	-490
127	20220509	5290	5250	5400	4700	4559	23724550	00	0.00	N	3	0
128	20220502	5290	5230	5490	5230	2529	13460650	00	0.00	N	5	-310
129	20220425	5600	5800	6000	5210	5162	28720340	00	0.00	N	3	0
130	20220418	5600	5500	5700	5220	5486	30024370	00	0.00	N	2	100
131	20220411	5500	5500	5500	4680	24151	113587465	00	0.00	N	3	0
132	20220404	5500	5500	5500	5500	0	0	00	0.00	N	3	0
133	20220328	5500	5500	5500	5500	0	0	00	0.00	N	3	0
134	20220321	5500	5140	6200	5010	18971	103900570	00	0.00	N	2	210
135	20220314	5290	5600	5800	5050	1157	6029750	00	0.00	N	5	-410
136	20220307	5700	5570	5800	5550	5604	31340500	00	0.00	N	2	110
137	20220228	5590	5800	6310	5390	18341	105588840	00	0.00	N	5	-210
138	20220221	5800	6290	6390	5450	6301	36368360	00	0.00	N	5	-490
139	20220214	6290	6400	7000	6000	4616	28474500	00	0.00	N	5	-80
140	20220207	6370	6500	6600	6100	10150	63749890	00	0.00	N	5	-230
141	20220203	6600	6790	7000	6400	2002	13512910	00	0.00	N	3	0
142	20220124	6600	7200	7200	6410	126	826050	00	0.00	N	5	-390
143	20220117	6990	6790	7700	6200	353	2351580	00	0.00	N	2	200
144	20220110	6790	6800	6800	6400	119	772830	00	0.00	N	2	130
145	20220103	6660	6800	6800	6400	544	3649810	00	0.00	N	5	-140
146	20211227	6800	6800	7000	6210	1342	8920160	00	0.00	N	2	20
147	20211220	6780	7000	7000	6400	1726	11598790	00	0.00	N	5	-220
148	20211213	7000	6950	7000	6500	1186	7833200	00	0.00	N	2	50
149	20211206	6950	7200	8000	6650	1094	7532250	00	0.00	N	5	-650
150	20211129	7600	6410	8000	6410	1988	13866490	00	0.00	N	2	600
151	20211122	7000	7200	7200	6500	1258	8502090	00	0.00	N	3	0
152	20211115	7000	7200	8200	6600	6906	48616290	00	0.00	N	5	-200
153	20211108	7200	7600	7600	6600	4003	28739510	00	0.00	N	5	-300
154	20211101	7500	6600	7600	6600	1444	10222330	00	0.00	N	2	110
155	20211025	7390	6800	7400	6110	1290	8512500	00	0.00	N	2	660
156	20211018	6730	7200	7200	6110	876	5902920	00	0.00	N	5	-410
157	20211012	7140	7340	7400	6800	34390	229177570	00	0.00	N	2	10
158	20211005	7130	7980	7990	6810	1214	8837010	00	0.00	N	5	-710
159	20210927	7840	7970	7990	6600	1392	10076170	00	0.00	N	2	40
160	20210923	7800	8170	8170	7200	916	6850590	00	0.00	N	5	-140
161	20210913	7940	8100	8200	7100	1450	10894180	00	0.00	N	5	-10
162	20210906	7950	8370	8600	7500	5579	45167220	00	0.00	N	5	-350
163	20210830	8300	8200	9200	7920	16995	140883330	00	0.00	N	2	300
164	20210823	8000	8200	8200	7800	16556	131003470	00	0.00	N	2	10
165	20210817	7990	8000	8210	7100	63593	472642150	00	0.00	N	5	-10
166	20210809	8000	8600	8600	7800	733	5835570	00	0.00	N	5	-300
167	20210802	8300	8360	8700	8000	830	6772770	00	0.00	N	5	-70
168	20210726	8370	8370	8590	7800	4570	36179690	00	0.00	N	5	-100
169	20210719	8470	8400	8790	7830	180	1479250	00	0.00	N	2	270
170	20210712	8200	8200	8400	7720	2258	17746930	00	0.00	N	3	0