KissMeData/021820/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	7840	7860	8250	7750	30307	237806740	00	0.00	N	3	0
3	20250310	7840	8120	8120	7660	42767	333572510	00	0.00	N	5	-300
4	20250304	8140	7800	8280	7700	63176	499343610	00	0.00	N	2	340
5	20250224	7800	8000	8270	7790	90446	727931640	00	0.00	N	5	-210
6	20250217	8010	7600	8150	7560	41864	328133710	00	0.00	N	2	470
7	20250210	7540	7770	7900	7450	89314	676305390	00	0.00	N	5	-150
8	20250203	7690	7860	8040	7570	114419	884170070	00	0.00	N	5	-260
9	20250131	7950	7860	8160	7860	9110	72768630	00	0.00	N	2	10
10	20250120	7940	8090	9350	7880	542049	4679546830	00	0.00	N	5	-50
11	20250113	7990	7500	8480	7330	224676	1757440460	00	0.00	N	2	480
12	20250106	7510	7720	7730	7380	107673	809938090	00	0.00	N	2	110
13	20241230	7400	7310	7690	7200	7638	55734850	00	0.00	N	2	150
14	20241223	7250	7450	7730	7240	22289	165694770	00	0.00	N	5	-200
15	20241216	7450	7270	7500	7240	30310	222923560	00	0.00	N	2	180
16	20241209	7270	6600	7410	6590	61513	422516320	00	0.00	N	2	370
17	20241202	6900	6910	7500	6730	42040	290379010	00	0.00	N	5	-100
18	20241125	7000	7240	7700	7000	32219	232350220	00	0.00	N	5	-260
19	20241118	7260	6700	7310	6700	25557	179763340	00	0.00	N	2	570
20	20241111	6690	6850	7290	6460	46756	311641450	00	0.00	N	5	-160
21	20241104	6850	6750	7130	6730	31371	216212830	00	0.00	N	2	60
22	20241028	6790	7070	7110	6650	25189	173599140	00	0.00	N	5	-280
23	20241021	7070	7300	7300	7000	29559	209565250	00	0.00	N	5	-150
24	20241014	7220	7480	7710	7100	31199	226837930	00	0.00	N	5	-260
25	20241007	7480	7670	7670	7400	22717	170911720	00	0.00	N	5	-100
26	20240930	7580	7900	7900	7500	26624	203134470	00	0.00	N	5	-260
27	20240923	7840	8120	8120	7770	33388	263726030	00	0.00	N	5	-290
28	20240919	8130	8150	8220	8000	22050	177259170	00	0.00	N	5	-20
29	20240909	8150	8270	8480	8030	27067	221776570	00	0.00	N	5	-120
30	20240902	8270	8480	8480	8050	30531	250886290	00	0.00	N	5	-160
31	20240826	8430	8040	8520	8000	55603	459736020	00	0.00	N	2	360
32	20240819	8070	8000	8170	7940	25910	207732780	00	0.00	N	2	70
33	20240812	8000	7950	8120	7820	32423	258584180	00	0.00	N	5	-20
34	20240805	8020	7870	8020	7400	57455	439793490	00	0.00	N	2	40
35	20240729	7980	7720	8200	7720	41997	333634820	00	0.00	N	2	260
36	20240722	7720	8430	8430	7330	135876	1044124590	00	0.00	N	5	-590
37	20240715	8310	8410	8500	8220	19334	161731770	00	0.00	N	5	-100
38	20240708	8410	8510	8570	8300	32834	275697120	00	0.00	N	5	-190
39	20240701	8600	9100	9100	8470	53713	469872100	00	0.00	N	5	-480
40	20240624	9080	9090	9190	8830	195095	1767938270	00	0.00	N	5	-10
41	20240617	9090	8620	9170	8600	83446	744138310	00	0.00	N	2	470
42	20240610	8620	8710	8720	8420	41904	357978120	00	0.00	N	2	70
43	20240603	8550	8290	8600	8250	29225	245948790	00	0.00	N	2	300
44	20240527	8250	8290	8380	8150	45204	371997120	00	0.00	N	5	-80
45	20240520	8330	8260	8550	8180	61871	514920490	00	0.00	N	5	-30
46	20240513	8360	8240	8410	8160	51177	423040920	00	0.00	N	2	100
47	20240507	8260	8080	8290	8010	40870	333214470	00	0.00	N	2	180
48	20240429	8080	8050	8260	7940	21295	171903150	00	0.00	N	2	60
49	20240422	8020	7890	8080	7680	44892	350377710	00	0.00	N	2	320
50	20240415	7700	8150	8150	7630	45494	354392820	00	0.00	N	5	-390
51	20240408	8090	8330	8530	8000	37159	304001110	00	0.00	N	5	-250
52	20240401	8340	8410	8740	8210	84881	713635200	00	0.00	N	5	-70
53	20240325	8410	8500	8680	8200	55847	467050960	00	0.00	N	2	80
54	20240318	8330	8380	8450	8150	48882	404635020	00	0.00	N	5	-170
55	20240311	8500	8720	8760	8170	59970	501973790	00	0.00	N	5	-260
56	20240304	8760	9200	9200	8400	151232	1325947450	00	0.00	N	5	-190
57	20240226	8950	9300	9300	8360	114900	1004684630	00	0.00	N	5	-220
58	20240219	9170	9700	9700	8820	161494	1487469050	00	0.00	N	2	160
59	20240213	9010	7960	9100	7620	286377	2402488350	00	0.00	N	2	1050
60	20240205	7960	8420	8490	7730	109566	876208710	00	0.00	N	5	-310
61	20240129	8270	6630	8490	6620	467023	3514150060	00	0.00	N	2	1650
62	20240122	6620	6440	6890	6350	193000	1270022590	00	0.00	N	2	360
63	20240115	6260	6530	6560	6010	471909	2926850310	00	0.00	N	5	-290
64	20240108	6550	6650	6710	6510	41549	273739730	00	0.00	N	5	-90
65	20240102	6640	6640	6730	6570	49535	328831940	00	0.00	N	3	0
66	20231226	6640	6610	6700	6590	24122	160131610	00	0.00	N	5	-20
67	20231218	6660	6540	6670	6540	78754	520131170	00	0.00	N	2	120
68	20231211	6540	6600	6670	6530	50025	329743950	00	0.00	N	5	-60
69	20231204	6600	6610	6720	6550	44885	297488530	00	0.00	N	5	-10
70	20231127	6610	6650	6720	6530	28128	185748070	00	0.00	N	5	-40
71	20231120	6650	6500	6800	6500	79512	528145290	00	0.00	N	2	110
72	20231113	6540	5990	6660	5820	100301	635991350	00	0.00	N	2	550
73	20231106	5990	6000	6150	5920	34907	210499460	00	0.00	N	3	0
74	20231030	5990	5940	6070	5880	31321	186546780	00	0.00	N	2	20
75	20231023	5970	5850	6370	5850	33293	197314478	00	0.00	N	5	-40
76	20231016	6010	6220	6220	5990	22686	138223600	00	0.00	N	5	-190
77	20231010	6200	6260	6300	6070	100268	620099980	00	0.00	N	5	-60
78	20231004	6260	6460	6460	6170	26271	164357920	00	0.00	N	5	-220
79	20230925	6480	6540	6580	6370	18638	120291780	00	0.00	N	5	-60
80	20230918	6540	6710	6780	6510	41282	274509580	00	0.00	N	5	-170
81	20230911	6710	6680	6830	6670	52571	354444570	00	0.00	N	2	40
82	20230904	6670	6960	7010	6600	105890	713933490	00	0.00	N	5	-210
83	20230828	6880	7030	7260	6880	51061	357609520	00	0.00	N	5	-120
84	20230821	7000	7070	7270	6920	37660	264293680	00	0.00	N	5	-80
85	20230814	7080	7480	7480	6990	63771	457382330	00	0.00	N	5	-270
86	20230807	7350	7610	7620	7270	86437	637145860	00	0.00	N	5	-260
87	20230731	7610	7780	8190	7430	99308	754256900	00	0.00	N	2	90
88	20230724	7520	8150	8240	7250	125185	952733840	00	0.00	N	5	-710
89	20230717	8230	8500	8890	8210	78892	674418340	00	0.00	N	5	-380
90	20230710	8610	8990	9030	8560	128595	1115002580	00	0.00	N	5	-390
91	20230703	9000	8790	9240	8400	176198	1559483540	00	0.00	N	2	310
92	20230626	8690	8360	9450	8360	193168	1712221310	00	0.00	N	2	180
93	20230619	8510	8530	8790	8320	69452	586573970	00	0.00	N	5	-30
94	20230612	8540	8720	8720	8450	104576	894331430	00	0.00	N	5	-100
95	20230605	8640	9220	9290	8470	108068	937088790	00	0.00	N	5	-500
96	20230530	9140	9090	9160	8470	145107	1283235150	00	0.00	N	2	50
97	20230522	9090	8750	9280	8610	175967	1573601300	00	0.00	N	2	500
98	20230515	8590	8530	8960	8090	272652	2298382600	00	0.00	N	2	350
99	20230508	8240	7570	9230	7570	500895	4116032330	00	0.00	N	2	640
100	20230502	7600	7480	7690	7350	32976	248613920	00	0.00	N	2	120
101	20230424	7480	7320	7830	7200	93062	687788320	00	0.00	N	2	170
102	20230417	7310	7360	7600	7260	74508	553507840	00	0.00	N	5	-50
103	20230410	7360	7180	7540	6840	135355	978984780	00	0.00	N	2	280
104	20230403	7080	7340	7340	7040	41475	296701710	00	0.00	N	5	-120
105	20230327	7200	6920	7240	6730	135566	945478660	00	0.00	N	2	280
106	20230320	6920	7050	7150	6830	50783	355171010	00	0.00	N	5	-100
107	20230313	7020	7050	7720	6750	264191	1901224220	00	0.00	N	5	-80
108	20230306	7100	7290	7290	7060	53395	380961030	00	0.00	N	5	-70
109	20230227	7170	7100	7590	7060	53503	382812710	00	0.00	N	5	-10
110	20230220	7180	7640	7780	7170	94699	694585090	00	0.00	N	5	-460
111	20230213	7640	7850	7900	7380	108669	822681760	00	0.00	N	5	-210
112	20230206	7850	7600	7930	7470	116433	898754840	00	0.00	N	2	250
113	20230130	7600	7580	7920	7360	151227	1162147550	00	0.00	N	5	-20
114	20230125	7620	7740	8080	7100	114322	898819700	00	0.00	N	5	-120
115	20230116	7740	7140	7850	6910	752442	5544561390	00	0.00	N	2	790
116	20230109	6950	6080	7880	6080	479502	3293601600	00	0.00	N	2	880
117	20230102	6070	6120	6350	5990	272764	1666503200	00	0.00	N	5	-80
118	20221226	6150	6180	6840	5710	1195155	7576610270	00	0.00	N	5	-10
119	20221219	6160	9309	10050	5990	1841797	13670652740	00	0.00	N	5	-3149
120	20221212	9309	9309	9309	9309	0	0	00	0.00	N	3	0
121	20221205	9309	9309	9309	9309	0	0	00	0.00	N	3	0
122	20221128	9309	9309	9309	9309	0	0	00	0.00	N	3	0
123	20221121	9309	9309	9309	9309	0	0	00	0.00	N	3	0
124	20221114	9309	9309	9309	9309	0	0	00	0.00	N	3	0
125	20221107	9309	9309	9309	9309	0	0	00	0.00	N	3	0
126	20221031	9309	9309	9309	9309	0	0	00	0.00	N	3	0
127	20221024	9309	9309	9309	9309	0	0	00	0.00	N	3	0
128	20221017	9309	9309	9309	9309	0	0	00	0.00	N	3	0
129	20221011	9309	9309	9309	9309	0	0	00	0.00	N	3	0
130	20221004	9309	9309	9309	9309	0	0	00	0.00	N	3	0
131	20220926	9309	9309	9309	9309	0	0	00	0.00	N	3	0
132	20220919	9309	9309	9309	9309	0	0	00	0.00	N	3	0
133	20220913	9309	9309	9309	9309	0	0	00	0.00	N	3	0
134	20220905	9309	9309	9309	9309	0	0	00	0.00	N	3	0
135	20220829	9309	9309	9309	9309	0	0	00	0.00	N	3	0
136	20220822	9309	9309	9309	9309	0	0	00	0.00	N	3	0
137	20220816	9309	9309	9309	9309	0	0	00	0.00	N	3	0
138	20220808	9309	9309	9309	9309	0	0	00	0.00	N	3	0
139	20220801	9309	9309	9309	9309	0	0	00	0.00	N	3	0
140	20220725	9309	9309	9309	9309	0	0	00	0.00	N	3	0
141	20220718	9309	9309	9309	9309	0	0	00	0.00	N	3	0
142	20220711	9309	9309	9309	9309	0	0	00	0.00	N	3	0
143	20220704	9309	9309	9309	9309	0	0	00	0.00	N	3	0
144	20220627	9309	9309	9309	9309	0	0	00	0.00	N	3	0
145	20220620	9309	9309	9309	9309	0	0	00	0.00	N	3	0
146	20220613	9309	9309	9309	9309	0	0	00	0.00	N	3	0
147	20220607	9309	9309	9309	9309	0	0	00	0.00	N	3	0
148	20220530	9309	9309	9309	9309	0	0	00	0.00	N	3	0
149	20220523	9309	9309	9309	9309	0	0	00	0.00	N	3	0
150	20220516	9309	9309	9309	9309	0	0	00	0.00	N	3	0
151	20220509	9309	9309	9309	9309	0	0	00	0.00	N	3	0
152	20220502	9309	9309	9309	9309	0	0	00	0.00	N	3	0
153	20220425	9309	9309	9309	9309	0	0	00	0.00	N	3	0
154	20220418	9309	9309	9309	9309	0	0	00	0.00	N	3	0
155	20220411	9309	9309	9309	9309	0	0	00	0.00	N	3	0
156	20220404	9309	9309	9309	9309	0	0	00	0.00	N	3	0
157	20220328	9309	9309	9309	9309	0	0	00	0.00	N	3	0
158	20220321	9309	9309	9309	9309	0	0	00	0.00	N	3	0
159	20220314	9309	9309	9309	9309	0	0	00	0.00	N	3	0
160	20220307	9309	9309	9309	9309	0	0	00	0.00	N	3	0
161	20220228	9309	9309	9309	9309	0	0	00	0.00	N	3	0
162	20220221	9309	9309	9309	9309	0	0	00	0.00	N	3	0
163	20220214	9309	9309	9309	9309	0	0	00	0.00	N	3	0
164	20220207	9309	9309	9309	9309	0	0	00	0.00	N	3	0
165	20220203	9309	9309	9309	9309	0	0	00	0.00	N	3	0
166	20220124	9309	9309	9309	9309	0	0	00	0.00	N	3	0
167	20220117	9309	9309	9309	9309	0	0	00	0.00	N	3	0
168	20220110	9309	9309	9309	9309	0	0	00	0.00	N	3	0
169	20220103	9309	9309	9309	9309	0	0	00	0.00	N	3	0
170	20211227	9309	9309	9309	9309	0	0	00	0.00	N	3	0
171	20211220	9309	9309	9309	9309	0	0	00	0.00	N	3	0
172	20211213	9309	9309	9309	9309	0	0	00	0.00	N	3	0
173	20211206	9309	9309	9309	9309	0	0	00	0.00	N	3	0
174	20211129	9309	9309	9309	9309	0	0	00	0.00	N	3	0
175	20211122	9309	9309	9309	9309	0	0	00	0.00	N	3	0
176	20211115	9309	9309	9309	9309	0	0	00	0.00	N	3	0
177	20211108	9309	9309	9309	9309	0	0	00	0.00	N	3	0
178	20211101	9309	9309	9309	9309	0	0	00	0.00	N	3	0
179	20211025	9309	9309	9309	9309	0	0	00	0.00	N	3	0
180	20211018	9309	9309	9309	9309	0	0	00	0.00	N	3	0
181	20211012	9309	9309	9309	9309	0	0	00	0.00	N	3	0
182	20211005	9309	9309	9309	9309	0	0	00	0.00	N	3	0
183	20210927	9309	9309	9309	9309	0	0	00	0.00	N	3	0
184	20210923	9309	9309	9309	9309	0	0	00	0.00	N	3	0
185	20210913	9309	9309	9309	9309	0	0	00	0.00	N	3	0
186	20210906	9309	9309	9309	9309	0	0	00	0.00	N	3	0
187	20210830	9309	9309	9309	9309	0	0	00	0.00	N	3	0
188	20210823	9309	9309	9309	9309	0	0	00	0.00	N	3	0
189	20210817	9309	9309	9309	9309	0	0	00	0.00	N	3	0
190	20210809	9309	9309	9309	9309	0	0	00	0.00	N	3	0
191	20210802	9309	9309	9309	9309	0	0	00	0.00	N	3	0
192	20210726	9309	9309	9309	9309	0	0	00	0.00	N	3	0
193	20210719	9309	9309	9309	9309	0	0	00	0.00	N	3	0
194	20210712	9309	9309	9309	9309	0	0	00	0.00	N	3	0