KissMeData/114120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240205	375	980	1001	353	5851002	3234368335	00	0.00	N	5	-874
3	20240129	1249	10850	10850	961	1424729	1604134429	00	0.00	N	5	-9601
4	20240122	10850	10850	10850	10850	0	0	00	0.00	N	3	0
5	20240115	10850	10850	10850	10850	0	0	00	0.00	N	3	0
6	20240108	10850	10850	10850	10850	0	0	00	0.00	N	3	0
7	20240102	10850	10850	10850	10850	0	0	00	0.00	N	3	0
8	20231226	10850	10850	10850	10850	0	0	00	0.00	N	3	0
9	20231218	10850	10850	10850	10850	0	0	00	0.00	N	3	0
10	20231211	10850	10850	10850	10850	0	0	00	0.00	N	3	0
11	20231204	10850	10850	10850	10850	0	0	00	0.00	N	3	0
12	20231127	10850	10850	10850	10850	0	0	00	0.00	N	3	0
13	20231120	10850	10850	10850	10850	0	0	00	0.00	N	3	0
14	20231113	10850	10850	10850	10850	0	0	00	0.00	N	3	0
15	20231106	10850	10850	10850	10850	0	0	00	0.00	N	3	0
16	20231030	10850	10850	10850	10850	0	0	00	0.00	N	3	0
17	20231023	10850	10850	10850	10850	0	0	00	0.00	N	3	0
18	20231016	10850	10850	10850	10850	0	0	00	0.00	N	3	0
19	20231010	10850	10850	10850	10850	0	0	00	0.00	N	3	0
20	20231004	10850	10850	10850	10850	0	0	00	0.00	N	3	0
21	20230925	10850	10850	10850	10850	0	0	00	0.00	N	3	0
22	20230918	10850	10850	10850	10850	0	0	00	0.00	N	3	0
23	20230911	10850	10850	10850	10850	0	0	00	0.00	N	3	0
24	20230904	10850	10850	10850	10850	0	0	00	0.00	N	3	0
25	20230828	10850	10850	10850	10850	0	0	00	0.00	N	3	0
26	20230821	10850	10850	10850	10850	0	0	00	0.00	N	3	0
27	20230814	10850	10850	10850	10850	0	0	00	0.00	N	3	0
28	20230807	10850	10850	10850	10850	0	0	00	0.00	N	3	0
29	20230731	10850	10850	10850	10850	0	0	00	0.00	N	3	0
30	20230724	10850	10850	10850	10850	0	0	00	0.00	N	3	0
31	20230717	10850	10850	10850	10850	0	0	00	0.00	N	3	0
32	20230710	10850	10850	10850	10850	0	0	00	0.00	N	3	0
33	20230703	10850	10850	10850	10850	0	0	00	0.00	N	3	0
34	20230626	10850	10850	10850	10850	0	0	00	0.00	N	3	0
35	20230619	10850	10850	10850	10850	0	0	00	0.00	N	3	0
36	20230612	10850	10850	10850	10850	0	0	00	0.00	N	3	0
37	20230605	10850	10850	10850	10850	0	0	00	0.00	N	3	0
38	20230530	10850	10850	10850	10850	0	0	00	0.00	N	3	0
39	20230522	10850	10850	10850	10850	0	0	00	0.00	N	3	0
40	20230515	10850	10850	10850	10850	0	0	00	0.00	N	3	0
41	20230508	10850	10850	10850	10850	0	0	00	0.00	N	3	0
42	20230502	10850	10850	10850	10850	0	0	00	0.00	N	3	0
43	20230424	10850	10850	10850	10850	0	0	00	0.00	N	3	0
44	20230417	10850	10850	10850	10850	0	0	00	0.00	N	3	0
45	20230410	10850	10850	10850	10850	0	0	00	0.00	N	3	0
46	20230403	10850	10850	10850	10850	0	0	00	0.00	N	3	0
47	20230327	10850	10850	10850	10850	0	0	00	0.00	N	3	0
48	20230320	10850	10850	10850	10850	0	0	00	0.00	N	3	0
49	20230313	10850	10850	10850	10850	0	0	00	0.00	N	3	0
50	20230306	10850	10850	10850	10850	0	0	00	0.00	N	3	0
51	20230227	10850	10850	10850	10850	0	0	00	0.00	N	3	0
52	20230220	10850	10850	10850	10850	0	0	00	0.00	N	3	0
53	20230213	10850	10850	10850	10850	0	0	00	0.00	N	3	0
54	20230206	10850	10850	10850	10850	0	0	00	0.00	N	3	0
55	20230130	10850	10850	10850	10850	0	0	00	0.00	N	3	0
56	20230125	10850	10850	10850	10850	0	0	00	0.00	N	3	0
57	20230116	10850	10850	10850	10850	0	0	00	0.00	N	3	0
58	20230109	10850	10850	10850	10850	0	0	00	0.00	N	3	0
59	20230102	10850	10850	10850	10850	0	0	00	0.00	N	3	0
60	20221226	10850	10850	10850	10850	0	0	00	0.00	N	3	0
61	20221219	10850	10850	10850	10850	0	0	00	0.00	N	3	0
62	20221212	10850	10850	10850	10850	0	0	00	0.00	N	3	0
63	20221205	10850	10850	10850	10850	0	0	00	0.00	N	3	0
64	20221128	10850	10850	10850	10850	0	0	00	0.00	N	3	0
65	20221121	10850	10850	10850	10850	0	0	00	0.00	N	3	0
66	20221114	10850	10850	10850	10850	0	0	00	0.00	N	3	0
67	20221107	10850	10850	10850	10850	0	0	00	0.00	N	3	0
68	20221031	10850	10850	10850	10850	0	0	00	0.00	N	3	0
69	20221024	10850	10850	10850	10850	0	0	00	0.00	N	3	0
70	20221017	10850	10850	10850	10850	0	0	00	0.00	N	3	0
71	20221011	10850	10850	10850	10850	0	0	00	0.00	N	3	0
72	20221004	10850	10850	10850	10850	0	0	00	0.00	N	3	0
73	20220926	10850	10850	10850	10850	0	0	00	0.00	N	3	0
74	20220919	10850	10850	10850	10850	0	0	00	0.00	N	3	0
75	20220913	10850	10850	10850	10850	0	0	00	0.00	N	3	0
76	20220905	10850	10850	10850	10850	0	0	00	0.00	N	3	0
77	20220829	10850	10850	10850	10850	0	0	00	0.00	N	3	0
78	20220822	10850	10850	10850	10850	0	0	00	0.00	N	3	0
79	20220816	10850	10850	10850	10850	0	0	00	0.00	N	3	0
80	20220808	10850	10850	10850	10850	0	0	00	0.00	N	3	0
81	20220801	10850	10850	10850	10850	0	0	00	0.00	N	3	0
82	20220725	10850	10850	10850	10850	0	0	00	0.00	N	3	0
83	20220718	10850	10850	10850	10850	0	0	00	0.00	N	3	0
84	20220711	10850	10850	10850	10850	0	0	00	0.00	N	3	0
85	20220704	10850	10850	10850	10850	0	0	00	0.00	N	3	0
86	20220627	10850	10850	10850	10850	0	0	00	0.00	N	3	0
87	20220620	10850	10850	10850	10850	0	0	00	0.00	N	3	0
88	20220613	10850	10850	10850	10850	0	0	00	0.00	N	3	0
89	20220607	10850	10850	10850	10850	0	0	00	0.00	N	3	0
90	20220530	10850	10850	10850	10850	0	0	00	0.00	N	3	0
91	20220523	10850	10850	10850	10850	0	0	00	0.00	N	3	0
92	20220516	10850	10850	10850	10850	0	0	00	0.00	N	3	0
93	20220509	10850	10850	10850	10850	0	0	00	0.00	N	3	0
94	20220502	10850	10850	10850	10850	0	0	00	0.00	N	3	0
95	20220425	10850	10850	10850	10850	0	0	00	0.00	N	3	0
96	20220418	10850	10850	10850	10850	0	0	00	0.00	N	3	0
97	20220411	10850	10850	10850	10850	0	0	00	0.00	N	3	0
98	20220404	10850	10850	10850	10850	0	0	00	0.00	N	3	0
99	20220328	10850	10850	10850	10850	0	0	00	0.00	N	3	0
100	20220321	10850	10850	10850	10850	0	0	00	0.00	N	3	0
101	20220314	10850	11000	11000	10000	83399	863315303	00	0.00	N	5	-150
102	20220307	11000	11450	12000	11000	41051	461577750	00	0.00	N	5	-500
103	20220228	11500	11000	11850	11000	75923	873541810	00	0.00	N	2	200
104	20220221	11300	12100	12450	10950	63564	741556940	00	0.00	N	5	-1000
105	20220214	12300	12800	13050	11750	138710	1714017035	00	0.00	N	5	-900
106	20220207	13200	12950	16150	12600	871938	12530831595	00	0.00	N	2	400
107	20220203	12800	13300	13300	12400	48299	619208755	00	0.00	N	5	-100
108	20220124	12900	13900	14900	12400	750074	10209060280	00	0.00	N	5	-1000
109	20220117	13900	12650	19400	11500	3196079	56017239665	00	0.00	N	2	1700
110	20220110	12200	13350	13600	12000	54887	691006205	00	0.00	N	5	-1150
111	20220103	13350	13400	14000	13000	62473	841668305	00	0.00	N	5	-50
112	20211227	13400	13500	13550	13050	33250	442619725	00	0.00	N	2	150
113	20211220	13250	13950	14400	13150	48538	666183950	00	0.00	N	5	-850
114	20211213	14100	13750	14450	13400	54383	752658800	00	0.00	N	2	200
115	20211206	13900	13250	14200	12500	55481	753454650	00	0.00	N	2	650
116	20211129	13250	13350	13700	12500	68830	898914830	00	0.00	N	5	-550
117	20211122	13800	13700	14500	13300	97269	1335585600	00	0.00	N	3	0
118	20211115	13800	14250	15600	13050	230452	3309816975	00	0.00	N	5	-450
119	20211108	14250	14050	14900	13450	93789	1311968365	00	0.00	N	5	-150
120	20211101	14400	15350	15450	13750	182518	2653658440	00	0.00	N	5	-750
121	20211025	15150	16150	17050	14450	872423	13777046505	00	0.00	N	5	-400
122	20211018	15550	14800	17300	13350	1643752	25968670815	00	0.00	N	2	400
123	20211012	15150	13900	17250	13250	1684824	26227410200	00	0.00	N	2	1450
124	20211005	13700	10150	16500	9610	3226613	47875653084	00	0.00	N	2	3250
125	20210927	10450	10750	11250	10200	29503	316515395	00	0.00	N	5	-200
126	20210923	10650	11850	11850	10550	24757	274990175	00	0.00	N	5	-600
127	20210913	11250	11450	11850	11100	39391	448853140	00	0.00	N	5	-150
128	20210906	11400	12150	13000	11400	49166	592915720	00	0.00	N	5	-650
129	20210830	12050	12750	12900	11800	31871	392411165	00	0.00	N	5	-400
130	20210823	12450	11450	13050	11350	38270	467227340	00	0.00	N	2	950
131	20210817	11500	12700	12950	11100	60797	719903440	00	0.00	N	5	-1250
132	20210809	12750	14100	14100	12750	53904	723692800	00	0.00	N	5	-1000
133	20210802	13750	14100	14200	13100	46137	630115080	00	0.00	N	2	50
134	20210726	13700	14200	14650	13550	57310	801080900	00	0.00	N	5	-500
135	20210719	14200	15100	15650	13800	101098	1469569030	00	0.00	N	5	-900
136	20210712	15100	14450	16800	14050	206730	3188339745	00	0.00	N	2	650