KissMeData/163430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240610	23	300	300	20	4744013	399357553	00	0.00	N	5	-147
3	20240603	170	4010	4010	48	1476311	233894170	00	0.00	N	5	-3840
4	20240527	4010	4010	4010	4010	0	0	00	0.00	N	3	0
5	20240520	4010	4010	4010	4010	0	0	00	0.00	N	3	0
6	20240513	4010	4010	4010	4010	0	0	00	0.00	N	3	0
7	20240507	4010	4010	4010	4010	0	0	00	0.00	N	3	0
8	20240429	4010	4010	4010	4010	0	0	00	0.00	N	3	0
9	20240422	4010	4010	4010	4010	0	0	00	0.00	N	3	0
10	20240415	4010	4010	4010	4010	0	0	00	0.00	N	3	0
11	20240408	4010	4010	4010	4010	0	0	00	0.00	N	3	0
12	20240401	4010	4010	4010	4010	0	0	00	0.00	N	3	0
13	20240325	4010	4010	4010	4010	0	0	00	0.00	N	3	0
14	20240318	4010	4010	4010	4010	0	0	00	0.00	N	3	0
15	20240311	4010	4010	4010	4010	0	0	00	0.00	N	3	0
16	20240304	4010	4010	4010	4010	0	0	00	0.00	N	3	0
17	20240226	4010	4010	4010	4010	0	0	00	0.00	N	3	0
18	20240219	4010	4010	4010	4010	0	0	00	0.00	N	3	0
19	20240213	4010	4010	4010	4010	0	0	00	0.00	N	3	0
20	20240205	4010	4010	4010	4010	0	0	00	0.00	N	3	0
21	20240129	4010	4010	4010	4010	0	0	00	0.00	N	3	0
22	20240122	4010	4010	4010	4010	0	0	00	0.00	N	3	0
23	20240115	4010	4010	4010	4010	0	0	00	0.00	N	3	0
24	20240108	4010	4010	4010	4010	0	0	00	0.00	N	3	0
25	20240102	4010	4010	4010	4010	0	0	00	0.00	N	3	0
26	20231226	4010	4010	4010	4010	0	0	00	0.00	N	3	0
27	20231218	4010	4010	4010	4010	0	0	00	0.00	N	3	0
28	20231211	4010	4010	4010	4010	0	0	00	0.00	N	3	0
29	20231204	4010	4010	4010	4010	0	0	00	0.00	N	3	0
30	20231127	4010	4010	4010	4010	0	0	00	0.00	N	3	0
31	20231120	4010	4010	4010	4010	0	0	00	0.00	N	3	0
32	20231113	4010	4010	4010	4010	0	0	00	0.00	N	3	0
33	20231106	4010	4010	4010	4010	0	0	00	0.00	N	3	0
34	20231030	4010	4010	4010	4010	0	0	00	0.00	N	3	0
35	20231023	4010	4010	4010	4010	0	0	00	0.00	N	3	0
36	20231016	4010	4010	4010	4010	0	0	00	0.00	N	3	0
37	20231010	4010	4010	4010	4010	0	0	00	0.00	N	3	0
38	20231004	4010	4010	4010	4010	0	0	00	0.00	N	3	0
39	20230925	4010	4010	4010	4010	0	0	00	0.00	N	3	0
40	20230918	4010	4010	4010	4010	0	0	00	0.00	N	3	0
41	20230911	4010	4010	4010	4010	0	0	00	0.00	N	3	0
42	20230904	4010	4010	4010	4010	0	0	00	0.00	N	3	0
43	20230828	4010	4010	4010	4010	0	0	00	0.00	N	3	0
44	20230821	4010	4010	4010	4010	0	0	00	0.00	N	3	0
45	20230814	4010	4010	4010	4010	0	0	00	0.00	N	3	0
46	20230807	4010	4010	4010	4010	0	0	00	0.00	N	3	0
47	20230731	4010	4010	4010	4010	0	0	00	0.00	N	3	0
48	20230724	4010	4010	4010	4010	0	0	00	0.00	N	3	0
49	20230717	4010	4010	4010	4010	0	0	00	0.00	N	3	0
50	20230710	4010	4010	4010	4010	0	0	00	0.00	N	3	0
51	20230703	4010	4010	4010	4010	0	0	00	0.00	N	3	0
52	20230626	4010	4010	4010	4010	0	0	00	0.00	N	3	0
53	20230619	4010	4010	4010	4010	0	0	00	0.00	N	3	0
54	20230612	4010	4010	4010	4010	0	0	00	0.00	N	3	0
55	20230605	4010	4010	4010	4010	0	0	00	0.00	N	3	0
56	20230530	4010	4010	4010	4010	0	0	00	0.00	N	3	0
57	20230522	4010	4010	4010	4010	0	0	00	0.00	N	3	0
58	20230515	4010	4010	4010	4010	0	0	00	0.00	N	3	0
59	20230508	4010	4010	4010	4010	0	0	00	0.00	N	3	0
60	20230502	4010	4010	4010	4010	0	0	00	0.00	N	3	0
61	20230424	4010	4010	4010	4010	0	0	00	0.00	N	3	0
62	20230417	4010	4010	4010	4010	0	0	00	0.00	N	3	0
63	20230410	4010	4010	4010	4010	0	0	00	0.00	N	3	0
64	20230403	4010	4010	4010	4010	0	0	00	0.00	N	3	0
65	20230327	4010	4300	4680	3800	270751	1090589555	00	0.00	N	2	270
66	20230320	3740	5870	5870	3600	153890	638024895	00	0.00	N	5	-1860
67	20230313	5600	5010	6300	5010	59311	339914710	00	0.00	N	2	100
68	20230306	5500	4995	5740	4920	144663	773235700	00	0.00	N	2	1155
69	20230227	4345	2500	4345	2500	149790	400371830	00	0.00	N	2	1850
70	20230220	2495	2900	2900	2220	25406	64199410	00	0.00	N	5	-275
71	20230213	2770	2900	3000	2400	70251	178820720	00	0.00	N	5	-100
72	20230206	2870	3100	3100	2775	30806	89904895	00	0.00	N	5	-180
73	20230130	3050	3300	3495	2975	17938	55479015	00	0.00	N	5	-170
74	20230125	3220	3195	3300	2950	19743	61273150	00	0.00	N	2	25
75	20230116	3195	3800	3800	3000	49873	158344920	00	0.00	N	5	-515
76	20230109	3710	3600	3880	3005	27921	97421080	00	0.00	N	2	245
77	20230102	3465	3100	3695	2635	36723	107322245	00	0.00	N	2	365
78	20221226	3100	4395	4395	2915	34057	114920770	00	0.00	N	5	-1005
79	20221219	4105	4500	4900	3830	124614	513170245	00	0.00	N	5	-360
80	20221212	4465	4890	4890	4030	61502	261213600	00	0.00	N	5	-165
81	20221205	4630	5180	5350	4610	24485	119962585	00	0.00	N	5	-510
82	20221128	5140	5100	5450	4590	29954	146543325	00	0.00	N	2	50
83	20221121	5090	5590	6150	4500	45158	229488110	00	0.00	N	5	-500
84	20221114	5590	6300	6420	5300	51241	307258380	00	0.00	N	5	-710
85	20221107	6300	5540	6570	4710	81985	434758045	00	0.00	N	5	-210
86	20221031	6510	7649	7650	6510	17664	116528250	00	0.00	N	5	-1139
87	20221024	7649	7649	7649	7649	0	0	00	0.00	N	3	0
88	20221017	7649	7649	7649	7649	0	0	00	0.00	N	3	0
89	20221011	7649	7649	7649	7649	0	0	00	0.00	N	3	0
90	20221004	7649	7649	7649	7649	0	0	00	0.00	N	3	0
91	20220926	7649	7649	7649	7649	0	0	00	0.00	N	3	0
92	20220919	7649	7649	7649	7649	0	0	00	0.00	N	3	0
93	20220913	7649	7649	7649	7649	0	0	00	0.00	N	3	0
94	20220905	7649	7649	7649	7649	0	0	00	0.00	N	3	0
95	20220829	7649	7649	7649	7649	0	0	00	0.00	N	3	0
96	20220822	7649	7649	7649	7649	0	0	00	0.00	N	3	0
97	20220816	7649	7649	7649	7649	0	0	00	0.00	N	3	0
98	20220808	7649	7649	7649	7649	0	0	00	0.00	N	3	0
99	20220801	7649	7649	7649	7649	0	0	00	0.00	N	3	0
100	20220725	7649	7649	7649	7649	0	0	00	0.00	N	3	0
101	20220718	7649	7649	7649	7649	0	0	00	0.00	N	3	0
102	20220711	7649	7649	7649	7649	0	0	00	0.00	N	3	0
103	20220704	7649	7649	7649	7649	0	0	00	0.00	N	3	0
104	20220627	7649	7649	7649	7649	0	0	00	0.00	N	3	0
105	20220620	7649	7649	7649	7649	0	0	00	0.00	N	3	0
106	20220613	7649	7649	7649	7649	0	0	00	0.00	N	3	0
107	20220607	7649	7649	7649	7649	0	0	00	0.00	N	3	0
108	20220530	7649	7649	7649	7649	0	0	00	0.00	N	3	0
109	20220523	7649	7649	7649	7649	0	0	00	0.00	N	3	0
110	20220516	7649	7649	7649	7649	0	0	00	0.00	N	3	0
111	20220509	7649	7649	7649	7649	0	0	00	0.00	N	3	0
112	20220502	7649	7649	7649	7649	0	0	00	0.00	N	3	0
113	20220425	7649	7649	7649	7649	0	0	00	0.00	N	3	0
114	20220418	7649	7649	7649	7649	0	0	00	0.00	N	3	0
115	20220411	7649	7649	7649	7649	0	0	00	0.00	N	3	0
116	20220404	7649	7649	7649	7649	0	0	00	0.00	N	3	0
117	20220328	7649	9728	9728	7649	110568	935620220	00	0.00	N	5	-814
118	20220321	8463	8433	8834	8182	41073	349607490	00	0.00	N	2	141
119	20220314	8322	8232	8382	7981	57892	474105940	00	0.00	N	2	120
120	20220307	8202	7971	8382	7830	15967	128758160	00	0.00	N	2	231
121	20220228	7971	8212	8232	7800	21344	170015870	00	0.00	N	5	-231
122	20220221	8202	7629	8433	7429	32780	265293320	00	0.00	N	2	793
123	20220214	7409	8433	8523	7148	59933	455676840	00	0.00	N	5	-823
124	20220207	8232	9055	9055	7840	85270	712219160	00	0.00	N	5	-853
125	20220203	9085	9738	9838	8382	32710	299787180	00	0.00	N	5	-653
126	20220124	9738	7961	10541	7961	178099	1696899990	00	0.00	N	2	1777
127	20220117	7961	7429	8021	7037	59088	447453950	00	0.00	N	2	803
128	20220110	7158	7027	7529	6636	40584	291243560	00	0.00	N	2	231
129	20220103	6927	6324	7328	6324	36793	251560240	00	0.00	N	2	502
130	20211227	6425	6073	6425	5923	32559	200822440	00	0.00	N	2	372
131	20211220	6053	6013	6856	5832	13831	83366820	00	0.00	N	2	40
132	20211213	6013	6164	6204	5832	6793	40940160	00	0.00	N	5	-161
133	20211206	6174	5852	6224	5852	7300	43285080	00	0.00	N	3	0
134	20211129	6174	5873	6204	5622	20129	117385490	00	0.00	N	2	61
135	20211122	6113	6164	6425	5822	7724	46548660	00	0.00	N	3	0
136	20211115	6113	6625	7198	5862	24307	147460170	00	0.00	N	5	-312
137	20211108	6425	6053	6425	5923	13202	80750970	00	0.00	N	2	301
138	20211101	6124	6525	6585	6023	15598	97366080	00	0.00	N	5	-461
139	20211025	6585	6826	7017	6023	10532	67262160	00	0.00	N	5	-211
140	20211018	6796	6917	6927	5762	9044	56655070	00	0.00	N	2	30
141	20211012	6766	6927	7228	6525	9121	62373600	00	0.00	N	2	130
142	20211005	6636	7117	7228	6625	7416	50151760	00	0.00	N	5	-491
143	20210927	7127	7419	7419	6625	8832	62521210	00	0.00	N	5	-101
144	20210923	7228	7629	7629	7037	2186	15648780	00	0.00	N	2	121
145	20210913	7107	7559	7569	6686	6681	47496860	00	0.00	N	5	-382
146	20210906	7489	6826	7830	6826	19466	141150640	00	0.00	N	2	683
147	20210830	6806	6314	6806	6134	18606	117445410	00	0.00	N	2	492
148	20210823	6314	7429	7429	6053	44576	292755670	00	0.00	N	5	-914
149	20210817	7228	8031	8131	7178	34179	259825660	00	0.00	N	5	-743
150	20210809	7971	8131	8734	7629	10397	82261950	00	0.00	N	5	-170
151	20210802	8141	8232	9135	7830	7899	64374280	00	0.00	N	5	-91
152	20210726	8232	8433	8643	7850	8163	65205710	00	0.00	N	5	-30
153	20210719	8262	8443	8985	7529	40562	331371940	00	0.00	N	5	-552
154	20210712	8814	9236	9326	8433	44178	383739880	00	0.00	N	5	-110