KissMeData/101140/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	9340	9340	9340	9340	0	0	00	0.00	N	3	0
3	20241111	9340	9340	9340	9340	0	0	00	0.00	N	3	0
4	20241104	9340	9340	9340	9340	0	0	00	0.00	N	3	0
5	20241028	9340	9340	9340	9340	0	0	00	0.00	N	3	0
6	20241021	9340	9340	9340	9340	0	0	00	0.00	N	3	0
7	20241014	9340	9340	9340	9340	0	0	00	0.00	N	3	0
8	20241007	9340	9340	9340	9340	0	0	00	0.00	N	3	0
9	20240930	9340	9340	9340	9340	0	0	00	0.00	N	3	0
10	20240923	9340	9340	9340	9340	0	0	00	0.00	N	3	0
11	20240919	9340	9340	9340	9340	0	0	00	0.00	N	3	0
12	20240909	9340	9340	9340	9340	0	0	00	0.00	N	3	0
13	20240902	9340	9340	9340	9340	0	0	00	0.00	N	3	0
14	20240826	9340	9340	9340	9340	0	0	00	0.00	N	3	0
15	20240819	9340	9340	9340	9340	0	0	00	0.00	N	3	0
16	20240812	9340	9340	9340	9340	0	0	00	0.00	N	3	0
17	20240805	9340	9340	9340	9340	0	0	00	0.00	N	3	0
18	20240729	9340	9340	9340	9340	0	0	00	0.00	N	3	0
19	20240722	9340	9340	9340	9340	0	0	00	0.00	N	3	0
20	20240715	9340	9340	9340	9340	0	0	00	0.00	N	3	0
21	20240708	9340	9340	9340	9340	0	0	00	0.00	N	3	0
22	20240701	9340	9340	9340	9340	0	0	00	0.00	N	3	0
23	20240624	9340	9340	9340	9340	0	0	00	0.00	N	3	0
24	20240617	9340	9340	9340	9340	0	0	00	0.00	N	3	0
25	20240610	9340	9340	9340	9340	0	0	00	0.00	N	3	0
26	20240603	9340	9340	9340	9340	0	0	00	0.00	N	3	0
27	20240527	9340	9340	9340	9340	0	0	00	0.00	N	3	0
28	20240520	9340	9340	9340	9340	0	0	00	0.00	N	3	0
29	20240513	9340	9340	9340	9340	0	0	00	0.00	N	3	0
30	20240507	9340	9340	9340	9340	0	0	00	0.00	N	3	0
31	20240429	9340	9340	9340	9340	0	0	00	0.00	N	3	0
32	20240422	9340	9340	9340	9340	0	0	00	0.00	N	3	0
33	20240415	9340	9340	9340	9340	0	0	00	0.00	N	3	0
34	20240408	9340	9340	9340	9340	0	0	00	0.00	N	3	0
35	20240401	9340	9340	9340	9340	0	0	00	0.00	N	3	0
36	20240325	9340	9340	9340	9340	0	0	00	0.00	N	3	0
37	20240318	9340	9340	9340	9340	0	0	00	0.00	N	3	0
38	20240311	9340	9340	9340	9340	0	0	00	0.00	N	3	0
39	20240304	9340	9340	9340	9340	0	0	00	0.00	N	3	0
40	20240226	9340	9340	9340	9340	0	0	00	0.00	N	3	0
41	20240219	9340	9340	9340	9340	0	0	00	0.00	N	3	0
42	20240213	9340	9340	9340	9340	0	0	00	0.00	N	3	0
43	20240205	9340	9340	9340	9340	0	0	00	0.00	N	3	0
44	20240129	9340	9340	9340	9340	0	0	00	0.00	N	3	0
45	20240122	9340	9340	9340	9340	0	0	00	0.00	N	3	0
46	20240115	9340	9340	9340	9340	0	0	00	0.00	N	3	0
47	20240108	9340	9340	9340	9340	0	0	00	0.00	N	3	0
48	20240102	9340	9340	9340	9340	0	0	00	0.00	N	3	0
49	20231226	9340	9340	9340	9340	0	0	00	0.00	N	3	0
50	20231218	9340	9340	9340	9340	0	0	00	0.00	N	3	0
51	20231211	9340	9340	9340	9340	0	0	00	0.00	N	3	0
52	20231204	9340	9340	9340	9340	0	0	00	0.00	N	3	0
53	20231127	9340	9340	9340	9340	0	0	00	0.00	N	3	0
54	20231120	9340	9340	9340	9340	0	0	00	0.00	N	3	0
55	20231113	9340	9340	9340	9340	0	0	00	0.00	N	3	0
56	20231106	9340	9340	9340	9340	0	0	00	0.00	N	3	0
57	20231030	9340	9340	9340	9340	0	0	00	0.00	N	3	0
58	20231023	9340	9340	9340	9340	0	0	00	0.00	N	3	0
59	20231016	9340	9340	9340	9340	0	0	00	0.00	N	3	0
60	20231010	9340	9340	9340	9340	0	0	00	0.00	N	3	0
61	20231004	9340	9340	9340	9340	0	0	00	0.00	N	3	0
62	20230925	9340	9340	9340	9340	0	0	00	0.00	N	3	0
63	20230918	9340	9340	9340	9340	0	0	00	0.00	N	3	0
64	20230911	9340	9340	9340	9340	0	0	00	0.00	N	3	0
65	20230904	9340	9340	9340	9340	0	0	00	0.00	N	3	0
66	20230828	9340	9340	9340	9340	0	0	00	0.00	N	3	0
67	20230821	9340	9340	9340	9340	0	0	00	0.00	N	3	0
68	20230814	9340	9340	9340	9340	0	0	00	0.00	N	3	0
69	20230807	9340	9340	9340	9340	0	0	00	0.00	N	3	0
70	20230731	9340	9340	9340	9340	0	0	00	0.00	N	3	0
71	20230724	9340	9340	9340	9340	0	0	00	0.00	N	3	0
72	20230717	9340	9340	9340	9340	0	0	00	0.00	N	3	0
73	20230710	9340	9340	9340	9340	0	0	00	0.00	N	3	0
74	20230703	9340	9340	9340	9340	0	0	00	0.00	N	3	0
75	20230626	9340	9340	9340	9340	0	0	00	0.00	N	3	0
76	20230619	9340	9340	9340	9340	0	0	00	0.00	N	3	0
77	20230612	9340	9340	9340	9340	0	0	00	0.00	N	3	0
78	20230605	9340	9340	9340	9340	0	0	00	0.00	N	3	0
79	20230530	9340	9340	9340	9340	0	0	00	0.00	N	3	0
80	20230522	9340	9340	9340	9340	0	0	00	0.00	N	3	0
81	20230515	9340	9340	9340	9340	0	0	00	0.00	N	3	0
82	20230508	9340	9340	9340	9340	0	0	00	0.00	N	3	0
83	20230502	9340	9340	9340	9340	0	0	00	0.00	N	3	0
84	20230424	9340	9340	9340	9340	0	0	00	0.00	N	3	0
85	20230417	9340	9340	9340	9340	0	0	00	0.00	N	3	0
86	20230410	9340	9340	9340	9340	0	0	00	0.00	N	3	0
87	20230403	9340	9340	9340	9340	0	0	00	0.00	N	3	0
88	20230327	9340	10840	10940	9240	179148	1757170410	00	0.00	N	5	-1620
89	20230320	10960	10340	12600	10240	457284	5278260812	00	0.00	N	2	860
90	20230313	10100	11060	13180	9700	252507	2745597824	00	0.00	N	5	-960
91	20230306	11060	14280	14360	10900	381503	4566406039	00	0.00	N	5	-3380
92	20230227	14440	15200	15220	14360	63998	941033543	00	0.00	N	5	-860
93	20230220	15300	15540	17680	15300	419680	6974709797	00	0.00	N	5	-160
94	20230213	15460	14860	17100	14000	393289	6149341912	00	0.00	N	2	580
95	20230206	14880	15800	16300	14600	125435	1939563295	00	0.00	N	5	-920
96	20230130	15800	15680	18300	14460	424947	7007365447	00	0.00	N	2	20
97	20230125	15780	16880	17620	15600	110846	1799385277	00	0.00	N	5	-1040
98	20230116	16820	18900	19020	16660	210437	3781435192	00	0.00	N	5	-1900
99	20230109	18720	15780	21300	15780	890570	17095887408	00	0.00	N	2	2920
100	20230102	15800	14560	18960	14100	360730	6261314405	00	0.00	N	2	300
101	20221226	15500	16780	17800	15380	58567	959926352	00	0.00	N	5	-1280
102	20221219	16780	18360	18760	16400	62798	1120482815	00	0.00	N	5	-1600
103	20221212	18380	18480	21100	17800	260548	5172508080	00	0.00	N	5	-20
104	20221205	18400	19460	19520	17520	85076	1590290569	00	0.00	N	5	-1060
105	20221128	19460	19220	21300	18760	175129	3480385943	00	0.00	N	5	-20
106	20221121	19480	20100	22000	18660	396719	7965040253	00	0.00	N	5	-500
107	20221114	19980	21000	23900	19940	1023383	22454885349	00	0.00	N	5	-2520
108	20221107	22500	12960	26000	12880	2622986	56835426660	00	0.00	N	2	9540
109	20221031	12960	12700	13380	12220	108151	1371908157	00	0.00	N	2	380
110	20221024	12580	14940	15780	12540	267594	3733554486	00	0.00	N	5	-2200
111	20221017	14780	14540	18360	14520	628080	10148214783	00	0.00	N	5	-540
112	20221011	15320	21200	21300	12720	1667951	25762469740	00	0.00	N	5	-9880
113	20221004	25200	25100	29200	23300	100109	2580071275	00	0.00	N	2	100
114	20220926	25100	38800	39000	23100	179463	4940318825	00	0.00	N	5	-15000
115	20220919	40100	39600	40100	38100	41895	1646876470	00	0.00	N	5	-100
116	20220913	40200	41000	42300	39000	26193	1061043275	00	0.00	N	5	-200
117	20220905	40400	39200	41200	38700	16566	656540775	00	0.00	N	2	300
118	20220829	40100	38700	40600	38700	28623	1139762915	00	0.00	N	2	300
119	20220822	39800	40600	41000	38100	34019	1345881965	00	0.00	N	5	-1600
120	20220816	41400	44900	45500	40700	43680	1868736150	00	0.00	N	5	-3900
121	20220808	45300	42000	51800	40600	272221	12727831610	00	0.00	N	2	3700
122	20220801	41600	43800	44000	40500	34074	1432645605	00	0.00	N	5	-2100
123	20220725	43700	50000	53000	41900	537422	25728998235	00	0.00	N	2	1700
124	20220718	42000	38200	43200	38200	52375	2157217005	00	0.00	N	2	4000
125	20220711	38000	36900	39400	35900	52630	1985126555	00	0.00	N	2	1400
126	20220704	36600	31700	37400	31000	46296	1592437355	00	0.00	N	2	5100
127	20220627	31500	32700	34500	31000	33470	1100002620	00	0.00	N	5	-1000
128	20220620	32500	38700	40200	30400	96895	3345892880	00	0.00	N	5	-7300
129	20220613	39800	40600	53800	37500	545934	25366905960	00	0.00	N	5	-1800
130	20220607	41600	44700	45100	41300	37135	1578873265	00	0.00	N	5	-3600
131	20220530	45200	44800	45800	44300	25211	1135520520	00	0.00	N	2	900
132	20220523	44300	42600	49800	42600	100586	4653650025	00	0.00	N	2	1500
133	20220516	42800	44000	45300	41400	29849	1284365650	00	0.00	N	5	-1400
134	20220509	44200	48000	48000	42500	43408	1947527175	00	0.00	N	5	-3800
135	20220502	48000	49200	50800	47400	40305	1963939305	00	0.00	N	5	-1800
136	20220425	49800	51200	51800	47600	53715	2658949490	00	0.00	N	5	-2200
137	20220418	52000	54500	54500	51800	43026	2277545220	00	0.00	N	5	-2500
138	20220411	54500	54000	58000	52200	46470	2547798400	00	0.00	N	2	100
139	20220404	54400	58200	58900	53800	51627	2917573735	00	0.00	N	5	-3900
140	20220328	58300	58100	66600	57600	196010	12110840835	00	0.00	N	2	700
141	20220321	57600	56500	60500	55800	102596	5919807035	00	0.00	N	2	1200
142	20220314	56400	53900	60800	49900	173202	9762382575	00	0.00	N	2	3800
143	20220307	52600	50800	52800	48700	29998	1523391565	00	0.00	N	2	800
144	20220228	51800	51000	55400	51000	46701	2451992780	00	0.00	N	3	0
145	20220221	51800	53100	55700	48700	45970	2363283165	00	0.00	N	5	-2300
146	20220214	54100	53000	57900	50200	71139	3810346685	00	0.00	N	5	-800
147	20220207	54900	55000	63400	53700	184701	10926231690	00	0.00	N	2	500
148	20220203	54400	50500	55600	50500	42316	2284905005	00	0.00	N	2	3900
149	20220124	50500	54200	60100	46400	237725	12160062975	00	0.00	N	5	-4900
150	20220117	55400	57100	57300	53500	102133	5615072745	00	0.00	N	5	-2000
151	20220110	57400	64200	64200	56500	158654	9548925685	00	0.00	N	5	-6800
152	20220103	64200	71200	72300	63900	173534	11772769280	00	0.00	N	5	-7000
153	20211227	71200	71300	72700	70100	111457	7953911315	00	0.00	N	2	600
154	20211220	70600	70800	73600	67100	198935	13863396010	00	0.00	N	5	-1400
155	20211213	72000	78900	79600	70800	260234	19508596770	00	0.00	N	5	-6800
156	20211206	78800	84000	86000	78700	319358	26038931080	00	0.00	N	5	-9000
157	20211129	87800	86800	93700	75300	861202	73964177530	00	0.00	N	5	-2000
158	20211122	89800	83000	102200	78700	3267346	303653800050	00	0.00	N	2	10300
159	20211115	3975	3745	4740	3500	17805256	75901395920	00	0.00	N	2	225
160	20211108	3750	3760	3915	3605	2292157	8564487115	00	0.00	N	5	-10
161	20211101	3760	3705	3990	3650	3724964	14366818235	00	0.00	N	2	60
162	20211025	3700	3545	3825	3415	4601757	16511741905	00	0.00	N	2	150
163	20211018	3550	3655	3760	3490	3328736	12027397835	00	0.00	N	5	-100
164	20211012	3650	3480	3680	3415	2249375	7966372975	00	0.00	N	2	140
165	20211005	3510	4120	4135	3430	5423382	19869307070	00	0.00	N	5	-620
166	20210927	4130	4650	4770	4075	7232816	31603611785	00	0.00	N	5	-500
167	20210923	4630	4210	4700	4205	5560445	25129475080	00	0.00	N	2	355
168	20210913	4275	4765	4780	4235	6958217	30790381360	00	0.00	N	5	-510
169	20210906	4785	4245	5140	4170	32163414	153408959205	00	0.00	N	2	585
170	20210830	4200	4380	4410	4110	5444190	23175635610	00	0.00	N	5	-155
171	20210823	4355	4600	4730	4320	10284602	46439881520	00	0.00	N	5	-95
172	20210817	4450	4345	5550	4330	57716825	281692599990	00	0.00	N	2	140
173	20210809	4310	4265	4950	3870	31722695	143207712590	00	0.00	N	2	40
174	20210802	4270	4205	4450	4035	9664857	40931156940	00	0.00	N	5	-25
175	20210726	4295	5120	5280	4200	19880388	96156802860	00	0.00	N	5	-885
176	20210719	5180	4855	5480	4165	60980733	302382249055	00	0.00	N	2	390
177	20210712	4790	4150	5650	4115	69642330	346657477260	00	0.00	N	2	705