KissMeData/006580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240610	5800	9150	9880	5720	556662	3989090440	00	0.00	N	5	-3350
3	20240603	9150	9150	9150	9150	0	0	00	0.00	N	3	0
4	20240527	9150	9150	9150	9150	0	0	00	0.00	N	3	0
5	20240520	9150	9150	9150	9150	0	0	00	0.00	N	3	0
6	20240513	9150	9150	9150	9150	0	0	00	0.00	N	3	0
7	20240507	9150	9150	9150	9150	0	0	00	0.00	N	3	0
8	20240429	9150	9150	9150	9150	0	0	00	0.00	N	3	0
9	20240422	9150	9150	9150	9150	0	0	00	0.00	N	3	0
10	20240415	9150	9990	9990	7760	315885	2772863610	00	0.00	N	5	-1850
11	20240408	11000	6820	14790	6660	314272	3387309410	00	0.00	N	2	4180
12	20240401	6820	7550	8470	5820	314463	2275085080	00	0.00	N	5	-710
13	20240325	7530	6710	8510	6400	107156	805512480	00	0.00	N	2	820
14	20240318	6710	5630	7080	5630	77682	504342100	00	0.00	N	2	1080
15	20240311	5630	5600	6160	4950	141193	751874480	00	0.00	N	2	30
16	20240304	5600	4920	5600	4825	236536	1175018585	00	0.00	N	2	615
17	20240226	4985	5230	5800	4540	214146	1079766465	00	0.00	N	5	-185
18	20240219	5170	4430	5190	4430	62359	307407075	00	0.00	N	2	740
19	20240213	4430	4420	4785	4300	43829	190226315	00	0.00	N	5	-100
20	20240205	4530	4440	4970	4335	39344	180724910	00	0.00	N	2	70
21	20240129	4460	5050	5050	4345	32278	150001350	00	0.00	N	5	-540
22	20240122	5000	5020	5160	4890	19243	96224480	00	0.00	N	5	-20
23	20240115	5020	4315	5670	4315	535666	2649350485	00	0.00	N	2	705
24	20240108	4315	4290	4445	4290	127899	552785330	00	0.00	N	3	0
25	20240102	4315	4310	4335	4300	33343	143753025	00	0.00	N	2	10
26	20231226	4305	4300	4325	4275	127572	547739175	00	0.00	N	2	15
27	20231218	4290	3695	4505	3690	1004905	4224279505	00	0.00	N	2	630
28	20231211	3660	3655	3700	3255	56164	202296970	00	0.00	N	2	5
29	20231204	3655	3265	3655	3250	140231	478573575	00	0.00	N	2	335
30	20231127	3320	3060	3690	3055	207175	679710775	00	0.00	N	2	230
31	20231120	3090	3115	3250	3060	99891	309310875	00	0.00	N	5	-25
32	20231113	3115	3120	3300	3100	21646	67346795	00	0.00	N	5	-5
33	20231106	3120	3100	3295	3095	58106	182277330	00	0.00	N	2	10
34	20231030	3110	3100	3245	3020	58756	182325250	00	0.00	N	2	10
35	20231023	3100	2920	3300	2920	102162	316799135	00	0.00	N	3	0
36	20231016	3100	4100	4635	3010	1116363	4088408385	00	0.00	N	5	-1000
37	20231010	4100	4100	4100	4100	0	0	00	0.00	N	3	0
38	20231004	4100	4100	4100	4100	0	0	00	0.00	N	3	0
39	20230925	4100	4100	4100	4100	0	0	00	0.00	N	3	0
40	20230918	4100	4100	4100	4100	0	0	00	0.00	N	3	0
41	20230911	4100	4100	4100	4100	0	0	00	0.00	N	3	0
42	20230904	4100	4100	4100	4100	0	0	00	0.00	N	3	0
43	20230828	4100	4100	4100	4100	0	0	00	0.00	N	3	0
44	20230821	4100	4100	4100	4100	0	0	00	0.00	N	3	0
45	20230814	4100	4100	4100	4100	0	0	00	0.00	N	3	0
46	20230807	4100	4100	4100	4100	0	0	00	0.00	N	3	0
47	20230731	4100	4100	4100	4100	0	0	00	0.00	N	3	0
48	20230724	4100	4100	4100	4100	0	0	00	0.00	N	3	0
49	20230717	4100	4100	4100	4100	0	0	00	0.00	N	3	0
50	20230710	4100	4100	4100	4100	0	0	00	0.00	N	3	0
51	20230703	4100	4100	4100	4100	0	0	00	0.00	N	3	0
52	20230626	4100	4100	4100	4100	0	0	00	0.00	N	3	0
53	20230619	4100	4100	4100	4100	0	0	00	0.00	N	3	0
54	20230612	4100	4100	4100	4100	0	0	00	0.00	N	3	0
55	20230605	4100	4100	4100	4100	0	0	00	0.00	N	3	0
56	20230530	4100	4100	4100	4100	0	0	00	0.00	N	3	0
57	20230522	4100	4100	4100	4100	0	0	00	0.00	N	3	0
58	20230515	4100	4100	4100	4100	0	0	00	0.00	N	3	0
59	20230508	4100	4100	4100	4100	0	0	00	0.00	N	3	0
60	20230502	4100	4100	4100	4100	0	0	00	0.00	N	3	0
61	20230424	4100	4100	4100	4100	0	0	00	0.00	N	3	0
62	20230417	4100	4100	4100	4100	0	0	00	0.00	N	3	0
63	20230410	4100	4100	4100	4100	0	0	00	0.00	N	3	0
64	20230403	4100	4100	4100	4100	0	0	00	0.00	N	3	0
65	20230327	4100	4100	4100	4100	0	0	00	0.00	N	3	0
66	20230320	4100	4100	4100	4100	0	0	00	0.00	N	3	0
67	20230313	4100	4100	4100	4100	0	0	00	0.00	N	3	0
68	20230306	4100	4100	4100	4100	0	0	00	0.00	N	3	0
69	20230227	4100	4100	4100	4100	0	0	00	0.00	N	3	0
70	20230220	4100	4100	4100	4100	0	0	00	0.00	N	3	0
71	20230213	4100	4100	4100	4100	0	0	00	0.00	N	3	0
72	20230206	4100	4100	4100	4100	0	0	00	0.00	N	3	0
73	20230130	4100	4100	4100	4100	0	0	00	0.00	N	3	0
74	20230125	4100	4100	4100	4100	0	0	00	0.00	N	3	0
75	20230116	4100	4100	4100	4100	0	0	00	0.00	N	3	0
76	20230109	4100	4100	4100	4100	0	0	00	0.00	N	3	0
77	20230102	4100	4100	4100	4100	0	0	00	0.00	N	3	0
78	20221226	4100	4100	4100	4100	0	0	00	0.00	N	3	0
79	20221219	4100	4100	4100	4100	0	0	00	0.00	N	3	0
80	20221212	4100	4100	4100	4100	0	0	00	0.00	N	3	0
81	20221205	4100	4100	4100	4100	0	0	00	0.00	N	3	0
82	20221128	4100	4100	4100	4100	0	0	00	0.00	N	3	0
83	20221121	4100	4100	4100	4100	0	0	00	0.00	N	3	0
84	20221114	4100	4100	4100	4100	0	0	00	0.00	N	3	0
85	20221107	4100	4100	4100	4100	0	0	00	0.00	N	3	0
86	20221031	4100	4100	4100	4100	0	0	00	0.00	N	3	0
87	20221024	4100	4100	4100	4100	0	0	00	0.00	N	3	0
88	20221017	4100	4100	4100	4100	0	0	00	0.00	N	3	0
89	20221011	4100	4100	4100	4100	0	0	00	0.00	N	3	0
90	20221004	4100	4100	4100	4100	0	0	00	0.00	N	3	0
91	20220926	4100	4100	4100	4100	0	0	00	0.00	N	3	0
92	20220919	4100	4100	4100	4100	0	0	00	0.00	N	3	0
93	20220913	4100	4100	4100	4100	0	0	00	0.00	N	3	0
94	20220905	4100	4100	4100	4100	0	0	00	0.00	N	3	0
95	20220829	4100	4100	4100	4100	0	0	00	0.00	N	3	0
96	20220822	4100	4100	4100	4100	0	0	00	0.00	N	3	0
97	20220816	4100	4100	4100	4100	0	0	00	0.00	N	3	0
98	20220808	4100	4100	4100	4100	0	0	00	0.00	N	3	0
99	20220801	4100	4100	4100	4100	0	0	00	0.00	N	3	0
100	20220725	4100	4100	4100	4100	0	0	00	0.00	N	3	0
101	20220718	4100	4100	4100	4100	0	0	00	0.00	N	3	0
102	20220711	4100	4100	4100	4100	0	0	00	0.00	N	3	0
103	20220704	4100	4100	4100	4100	0	0	00	0.00	N	3	0
104	20220627	4100	4100	4100	4100	0	0	00	0.00	N	3	0
105	20220620	4100	4100	4100	4100	0	0	00	0.00	N	3	0
106	20220613	4100	4100	4100	4100	0	0	00	0.00	N	3	0
107	20220607	4100	4100	4100	4100	0	0	00	0.00	N	3	0
108	20220530	4100	4100	4100	4100	0	0	00	0.00	N	3	0
109	20220523	4100	4100	4100	4100	0	0	00	0.00	N	3	0
110	20220516	4100	4100	4100	4100	0	0	00	0.00	N	3	0
111	20220509	4100	4100	4100	4100	0	0	00	0.00	N	3	0
112	20220502	4100	4100	4100	4100	0	0	00	0.00	N	3	0
113	20220425	4100	4100	4100	4100	0	0	00	0.00	N	3	0
114	20220418	4100	4100	4100	4100	0	0	00	0.00	N	3	0
115	20220411	4100	4100	4100	4100	0	0	00	0.00	N	3	0
116	20220404	4100	4100	4100	4100	0	0	00	0.00	N	3	0
117	20220328	4100	4100	4100	4100	0	0	00	0.00	N	3	0
118	20220321	4100	4100	4100	4100	0	0	00	0.00	N	3	0
119	20220314	4100	4100	4100	4100	0	0	00	0.00	N	3	0
120	20220307	4100	4100	4100	4100	0	0	00	0.00	N	3	0
121	20220228	4100	4100	4100	4100	0	0	00	0.00	N	3	0
122	20220221	4100	4100	4100	4100	0	0	00	0.00	N	3	0
123	20220214	4100	4100	4100	4100	0	0	00	0.00	N	3	0
124	20220207	4100	4100	4100	4100	0	0	00	0.00	N	3	0
125	20220203	4100	4100	4100	4100	0	0	00	0.00	N	3	0
126	20220124	4100	4100	4100	4100	0	0	00	0.00	N	3	0
127	20220117	4100	4100	4100	4100	0	0	00	0.00	N	3	0
128	20220110	4100	4100	4100	4100	0	0	00	0.00	N	3	0
129	20220103	4100	4100	4100	4100	0	0	00	0.00	N	3	0
130	20211227	4100	4100	4100	4100	0	0	00	0.00	N	3	0
131	20211220	4100	4100	4100	4100	0	0	00	0.00	N	3	0
132	20211213	4100	4100	4100	4100	0	0	00	0.00	N	3	0
133	20211206	4100	4100	4100	4100	0	0	00	0.00	N	3	0
134	20211129	4100	4100	4100	4100	0	0	00	0.00	N	3	0
135	20211122	4100	4100	4100	4100	0	0	00	0.00	N	3	0
136	20211115	4100	4100	4100	4100	0	0	00	0.00	N	3	0
137	20211108	3260	3260	3260	3260	0	0	00	0.00	N	3	0
138	20211101	3260	3260	3260	3260	0	0	00	0.00	N	3	0
139	20211025	3260	3260	3260	3260	0	0	00	0.00	N	3	0
140	20211018	3260	3260	3260	3260	0	0	00	0.00	N	3	0
141	20211012	3260	3260	3260	3260	0	0	00	0.00	N	3	0
142	20211005	3260	3260	3260	3260	0	0	00	0.00	N	3	0
143	20210927	3260	3260	3260	3260	0	0	00	0.00	N	3	0
144	20210923	3260	3260	3260	3260	0	0	00	0.00	N	3	0
145	20210913	3260	3260	3260	3260	0	0	00	0.00	N	3	0
146	20210906	3260	3260	3260	3260	0	0	00	0.00	N	3	0
147	20210830	3260	3260	3260	3260	0	0	00	0.00	N	3	0
148	20210823	3260	3260	3260	3260	0	0	00	0.00	N	3	0
149	20210817	3260	3260	3260	3260	0	0	00	0.00	N	3	0
150	20210809	3260	3260	3260	3260	0	0	00	0.00	N	3	0
151	20210802	3260	3260	3260	3260	0	0	00	0.00	N	3	0
152	20210726	3260	3260	3260	3260	0	0	00	0.00	N	3	0
153	20210719	3260	3260	3260	3260	0	0	00	0.00	N	3	0
154	20210712	3260	3260	3260	3260	0	0	00	0.00	N	3	0