KissMeData/214870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	142	6920	6920	142	11899693	2405864605	00	0.00	N	5	-6778
3	20250310	6920	6920	6920	6920	0	0	00	0.00	N	3	0
4	20250304	6920	6920	6920	6920	0	0	00	0.00	N	3	0
5	20250224	6920	6920	6920	6920	0	0	00	0.00	N	3	0
6	20250217	6920	6920	6920	6920	0	0	00	0.00	N	3	0
7	20250210	6920	6920	6920	6920	0	0	00	0.00	N	3	0
8	20250203	6920	6920	6920	6920	0	0	00	0.00	N	3	0
9	20250131	6920	6920	6920	6920	0	0	00	0.00	N	3	0
10	20250120	6920	6920	6920	6920	0	0	00	0.00	N	3	0
11	20250113	6920	6920	6920	6920	0	0	00	0.00	N	3	0
12	20250106	6920	6920	6920	6920	0	0	00	0.00	N	3	0
13	20241230	6920	6920	6920	6920	0	0	00	0.00	N	3	0
14	20241223	6920	6920	6920	6920	0	0	00	0.00	N	3	0
15	20241216	6920	6920	6920	6920	0	0	00	0.00	N	3	0
16	20241209	6920	6920	6920	6920	0	0	00	0.00	N	3	0
17	20241202	6920	6920	6920	6920	0	0	00	0.00	N	3	0
18	20241125	6920	6920	6920	6920	0	0	00	0.00	N	3	0
19	20241118	6920	6920	6920	6920	0	0	00	0.00	N	3	0
20	20241111	6920	6920	6920	6920	0	0	00	0.00	N	3	0
21	20241104	6920	6920	6920	6920	0	0	00	0.00	N	3	0
22	20241028	6920	6920	6920	6920	0	0	00	0.00	N	3	0
23	20241021	6920	6920	6920	6920	0	0	00	0.00	N	3	0
24	20241014	6920	6920	6920	6920	0	0	00	0.00	N	3	0
25	20241007	6920	6920	6920	6920	0	0	00	0.00	N	3	0
26	20240930	6920	6920	6920	6920	0	0	00	0.00	N	3	0
27	20240923	6920	6920	6920	6920	0	0	00	0.00	N	3	0
28	20240919	6920	6920	6920	6920	0	0	00	0.00	N	3	0
29	20240909	6920	6920	6920	6920	0	0	00	0.00	N	3	0
30	20240902	6920	6920	6920	6920	0	0	00	0.00	N	3	0
31	20240826	6920	6920	6920	6920	0	0	00	0.00	N	3	0
32	20240819	6920	6920	6920	6920	0	0	00	0.00	N	3	0
33	20240812	6920	6920	6920	6920	0	0	00	0.00	N	3	0
34	20240805	6920	6920	6920	6920	0	0	00	0.00	N	3	0
35	20240729	6920	6920	6920	6920	0	0	00	0.00	N	3	0
36	20240722	6920	6920	6920	6920	0	0	00	0.00	N	3	0
37	20240715	6920	6920	6920	6920	0	0	00	0.00	N	3	0
38	20240708	6920	6920	6920	6920	0	0	00	0.00	N	3	0
39	20240701	6920	6920	6920	6920	0	0	00	0.00	N	3	0
40	20240624	6920	6920	6920	6920	0	0	00	0.00	N	3	0
41	20240617	6920	6920	6920	6920	0	0	00	0.00	N	3	0
42	20240610	6920	6920	6920	6920	0	0	00	0.00	N	3	0
43	20240603	6920	6920	6920	6920	0	0	00	0.00	N	3	0
44	20240527	6920	6920	6920	6920	0	0	00	0.00	N	3	0
45	20240520	6920	6920	6920	6920	0	0	00	0.00	N	3	0
46	20240513	6920	6920	6920	6920	0	0	00	0.00	N	3	0
47	20240507	6920	6920	6920	6920	0	0	00	0.00	N	3	0
48	20240429	6920	6920	6920	6920	0	0	00	0.00	N	3	0
49	20240422	6920	6920	6920	6920	0	0	00	0.00	N	3	0
50	20240415	6920	6920	6920	6920	0	0	00	0.00	N	3	0
51	20240408	6920	6920	6920	6920	0	0	00	0.00	N	3	0
52	20240401	6920	6920	6920	6920	0	0	00	0.00	N	3	0
53	20240325	6920	6920	6920	6920	0	0	00	0.00	N	3	0
54	20240318	6920	6920	6920	6920	0	0	00	0.00	N	3	0
55	20240311	6920	6920	6920	6920	0	0	00	0.00	N	3	0
56	20240304	6920	6920	6920	6920	0	0	00	0.00	N	3	0
57	20240226	6920	6920	6920	6920	0	0	00	0.00	N	3	0
58	20240219	6920	6920	6920	6920	0	0	00	0.00	N	3	0
59	20240213	6920	6920	6920	6920	0	0	00	0.00	N	3	0
60	20240205	6920	6920	6920	6920	0	0	00	0.00	N	3	0
61	20240129	6920	6920	6920	6920	0	0	00	0.00	N	3	0
62	20240122	6920	6920	6920	6920	0	0	00	0.00	N	3	0
63	20240115	6920	6920	6920	6920	0	0	00	0.00	N	3	0
64	20240108	6920	6920	6920	6920	0	0	00	0.00	N	3	0
65	20240102	6920	6920	6920	6920	0	0	00	0.00	N	3	0
66	20231226	6920	6920	6920	6920	0	0	00	0.00	N	3	0
67	20231218	6920	6920	6920	6920	0	0	00	0.00	N	3	0
68	20231211	6920	6920	6920	6920	0	0	00	0.00	N	3	0
69	20231204	6920	6920	6920	6920	0	0	00	0.00	N	3	0
70	20231127	6920	6920	6920	6920	0	0	00	0.00	N	3	0
71	20231120	6920	6920	6920	6920	0	0	00	0.00	N	3	0
72	20231113	6920	6920	6920	6920	0	0	00	0.00	N	3	0
73	20231106	6920	6920	6920	6920	0	0	00	0.00	N	3	0
74	20231030	6920	6920	6920	6920	0	0	00	0.00	N	3	0
75	20231023	6920	6920	6920	6920	0	0	00	0.00	N	3	0
76	20231016	6920	6920	6920	6920	0	0	00	0.00	N	3	0
77	20231010	6920	6920	6920	6920	0	0	00	0.00	N	3	0
78	20231004	6920	6920	6920	6920	0	0	00	0.00	N	3	0
79	20230925	6920	6920	6920	6920	0	0	00	0.00	N	3	0
80	20230918	6920	6920	6920	6920	0	0	00	0.00	N	3	0
81	20230911	6920	6920	6920	6920	0	0	00	0.00	N	3	0
82	20230904	6920	6920	6920	6920	0	0	00	0.00	N	3	0
83	20230828	6920	6920	6920	6920	0	0	00	0.00	N	3	0
84	20230821	6920	6920	6920	6920	0	0	00	0.00	N	3	0
85	20230814	6920	6920	6920	6920	0	0	00	0.00	N	3	0
86	20230807	6920	6920	6920	6920	0	0	00	0.00	N	3	0
87	20230731	6920	6920	6920	6920	0	0	00	0.00	N	3	0
88	20230724	6920	6920	6920	6920	0	0	00	0.00	N	3	0
89	20230717	6920	6920	6920	6920	0	0	00	0.00	N	3	0
90	20230710	6920	6920	6920	6920	0	0	00	0.00	N	3	0
91	20230703	6920	6920	6920	6920	0	0	00	0.00	N	3	0
92	20230626	6920	6920	6920	6920	0	0	00	0.00	N	3	0
93	20230619	6920	6920	6920	6920	0	0	00	0.00	N	3	0
94	20230612	6920	6920	6920	6920	0	0	00	0.00	N	3	0
95	20230605	6920	6920	6920	6920	0	0	00	0.00	N	3	0
96	20230530	6920	6920	6920	6920	0	0	00	0.00	N	3	0
97	20230522	6920	6920	6920	6920	0	0	00	0.00	N	3	0
98	20230515	6920	6920	6920	6920	0	0	00	0.00	N	3	0
99	20230508	6920	6920	6920	6920	0	0	00	0.00	N	3	0
100	20230502	6920	6920	6920	6920	0	0	00	0.00	N	3	0
101	20230424	6920	6920	6920	6920	0	0	00	0.00	N	3	0
102	20230417	6920	6920	6920	6920	0	0	00	0.00	N	3	0
103	20230410	6920	6920	6920	6920	0	0	00	0.00	N	3	0
104	20230403	6920	6920	6920	6920	0	0	00	0.00	N	3	0
105	20230327	6920	6920	6920	6920	0	0	00	0.00	N	3	0
106	20230320	6920	6920	6920	6920	0	0	00	0.00	N	3	0
107	20230313	6920	6920	6920	6920	0	0	00	0.00	N	3	0
108	20230306	6920	15511	16011	6784	12130263	123124414111	00	0.00	N	5	-13920
109	20230227	20840	20840	20840	20840	0	0	00	0.00	N	3	0
110	20230220	20840	20840	20840	20840	0	0	00	0.00	N	3	0
111	20230213	20840	22591	23116	20289	1380687	29715269775	00	0.00	N	5	-1726
112	20230206	22566	22341	24968	21815	7225517	169321807925	00	0.00	N	2	1126
113	20230130	21440	40729	43381	21340	17308127	510550208280	00	0.00	N	5	-36702
114	20230125	58142	63045	63045	55940	276043	16290271890	00	0.00	N	5	-4153
115	20230116	62295	60043	64046	57791	509280	31406282900	00	0.00	N	2	3753
116	20230109	58542	58542	60793	53788	457082	26516716100	00	0.00	N	3	0
117	20230102	58542	57541	60293	53288	429232	24526309450	00	0.00	N	2	1251
118	20221226	57291	50286	58542	49485	754514	40544145220	00	0.00	N	2	7556
119	20221219	49735	53788	56791	47634	383114	19983127160	00	0.00	N	5	-5054
120	20221212	54789	51036	59292	51036	399546	22259903150	00	0.00	N	2	3753
121	20221205	51036	45632	51036	43031	143386	6777128170	00	0.00	N	2	5454
122	20221128	45582	44882	46933	43681	95966	4326822710	00	0.00	N	2	550
123	20221121	45032	45532	45532	43831	58005	2596446500	00	0.00	N	5	-801
124	20221114	45833	45983	51537	45232	193684	9202506230	00	0.00	N	2	50
125	20221107	45783	47634	47884	45332	104073	4830184130	00	0.00	N	5	-1851
126	20221031	47634	50036	50786	47033	70839	3485200750	00	0.00	N	5	-2402
127	20221024	50036	43031	51537	42430	203713	9878368870	00	0.00	N	2	7306
128	20221017	42730	41580	44432	41279	122251	5218123930	00	0.00	N	5	-150
129	20221011	42880	47334	47984	40929	243452	10723738700	00	0.00	N	5	-5755
130	20221004	48635	47634	48685	46833	70658	3389611050	00	0.00	N	2	1551
131	20220926	47084	48785	49785	45532	148086	7025991780	00	0.00	N	5	-3202
132	20220919	50286	55289	58292	49285	298442	15946644400	00	0.00	N	5	-4753
133	20220913	55039	57791	61794	54289	202878	11885048850	00	0.00	N	5	-2502
134	20220905	57541	56040	57541	53288	187065	10373268150	00	0.00	N	2	250
135	20220829	57291	58542	62295	55039	252966	14940419500	00	0.00	N	5	-3753
136	20220822	61044	72552	73553	58292	557450	36847480200	00	0.00	N	5	-12258
137	20220816	73302	67798	75304	66047	329313	23474809350	00	0.00	N	2	4753
138	20220808	68549	67798	70801	63295	410064	27803761450	00	0.00	N	2	2502
139	20220801	66047	58041	69800	57541	646967	41025057100	00	0.00	N	2	8006
140	20220725	58041	49886	58542	48835	487165	26337716820	00	0.00	N	2	8005
141	20220718	10000	9480	10400	9390	1919652	19059690190	00	0.00	N	2	520
142	20220711	9480	9100	9590	8800	639504	5864290170	00	0.00	N	2	400
143	20220704	9080	9150	9210	8820	470303	4237424170	00	0.00	N	5	-70
144	20220627	9150	9580	9880	9000	702571	6574199270	00	0.00	N	5	-430
145	20220620	9580	9630	9880	8900	588282	5514200450	00	0.00	N	5	-40
146	20220613	9620	9650	9870	9110	645256	6092087370	00	0.00	N	5	-100
147	20220607	9720	10150	10350	9540	738197	7329579800	00	0.00	N	5	-480
148	20220530	10200	9270	10650	9160	1656281	16381031370	00	0.00	N	2	850
149	20220523	9350	8810	9670	8550	818550	7491283710	00	0.00	N	2	560
150	20220516	8790	8780	10300	8510	2115399	19634636860	00	0.00	N	5	-30
151	20220509	8820	9010	9200	8740	436969	3903408930	00	0.00	N	5	-210
152	20220502	9030	9270	9320	8890	338795	3083260540	00	0.00	N	5	-400
153	20220425	9430	9150	9510	8690	655900	5908152440	00	0.00	N	2	200
154	20220418	9230	9200	9340	8990	489019	4477034570	00	0.00	N	5	-90
155	20220411	9320	8530	9340	8290	1306190	11639241100	00	0.00	N	2	730
156	20220404	8590	8210	8970	8210	1125933	9640062750	00	0.00	N	2	310
157	20220328	8280	8240	8290	8150	890132	7302376950	00	0.00	N	5	-50
158	20220321	8330	8540	8540	8140	1255889	10434513080	00	0.00	N	5	-210
159	20220314	8540	8970	8970	8450	761778	6535118000	00	0.00	N	5	-440
160	20220307	8980	9000	9030	8760	265369	2365479290	00	0.00	N	5	-50
161	20220228	9030	9000	9250	8650	625561	5608454900	00	0.00	N	2	40
162	20220221	8990	8900	9170	8840	438911	3942021240	00	0.00	N	5	-10
163	20220214	9000	9140	9160	8720	974171	8699606680	00	0.00	N	5	-280
164	20220207	9280	9540	9610	9100	731944	6828917600	00	0.00	N	5	-280
165	20220203	9560	9560	9650	9370	345665	3284427960	00	0.00	N	2	120
166	20220124	9440	9930	10400	8690	1769609	16658609710	00	0.00	N	5	-540
167	20220117	9980	9990	10000	9860	562813	5599300260	00	0.00	N	5	-70
168	20220110	10050	10200	10250	9910	1019910	10210317680	00	0.00	N	5	-150
169	20220103	10200	11500	12400	10050	2744194	29736871400	00	0.00	N	5	-1300
170	20211227	11500	10350	11750	9910	3649135	39237782350	00	0.00	N	2	1200
171	20211220	10300	10600	10650	9700	1546216	15606255490	00	0.00	N	5	-300
172	20211213	10600	11350	11450	10150	1016388	10909916450	00	0.00	N	5	-550
173	20211206	11150	11000	11650	10400	1098909	11990424900	00	0.00	N	2	200
174	20211129	10950	11250	12500	10700	2441760	28516386150	00	0.00	N	5	-300
175	20211122	11250	11850	11850	11050	1095290	12438859200	00	0.00	N	5	-600
176	20211115	11850	11900	11950	11150	1278766	14817620950	00	0.00	N	5	-150
177	20211108	12000	12600	12900	11250	1583884	19237448900	00	0.00	N	5	-850
178	20211101	12850	12450	13450	12350	3217630	41952612000	00	0.00	N	2	450
179	20211025	12400	12100	12650	11700	1450427	17558031850	00	0.00	N	2	400
180	20211018	12000	12250	13000	11750	2231997	27472366700	00	0.00	N	5	-100
181	20211012	12100	12550	13250	11700	2788970	34893295300	00	0.00	N	5	-700
182	20211005	12800	12300	13100	11350	4413221	55120404850	00	0.00	N	2	600
183	20210927	12200	12000	12700	11000	2363430	28217574550	00	0.00	N	2	100
184	20210923	12100	12500	12600	11800	484514	5935683600	00	0.00	N	5	-550
185	20210913	12650	12950	13300	12150	2524193	32088379750	00	0.00	N	5	-300
186	20210906	12950	12550	13400	11800	2279689	28805718650	00	0.00	N	2	300
187	20210830	12650	13700	13800	12050	5038245	64162550700	00	0.00	N	5	-950
188	20210823	13600	10200	13600	10050	6056899	74133249000	00	0.00	N	2	3400
189	20210817	10200	10150	10250	9860	749602	7542541550	00	0.00	N	2	50
190	20210809	10150	10400	10400	9920	922947	9327804150	00	0.00	N	5	-250
191	20210802	10400	10250	10550	10100	379761	3906689100	00	0.00	N	2	150
192	20210726	10250	10750	10750	10200	610078	6338022500	00	0.00	N	5	-350
193	20210719	10600	11100	11300	10600	912234	9918596150	00	0.00	N	5	-600
194	20210712	11200	10600	11550	10450	1891832	21063061650	00	0.00	N	2	500