KissMeData/062860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	3020	5800	6360	2235	721085	2783489500	00	0.00	N	5	-2780
3	20241028	5800	5800	5800	5800	0	0	00	0.00	N	3	0
4	20241021	5800	5800	5800	5800	0	0	00	0.00	N	3	0
5	20241014	5800	5800	5800	5800	0	0	00	0.00	N	3	0
6	20241007	5800	5800	5800	5800	0	0	00	0.00	N	3	0
7	20240930	5800	5800	5800	5800	0	0	00	0.00	N	3	0
8	20240923	5800	5800	5800	5800	0	0	00	0.00	N	3	0
9	20240919	5800	5800	5800	5800	0	0	00	0.00	N	3	0
10	20240909	5800	5800	5800	5800	0	0	00	0.00	N	3	0
11	20240902	5800	5800	5800	5800	0	0	00	0.00	N	3	0
12	20240826	5800	5800	5800	5800	0	0	00	0.00	N	3	0
13	20240819	5800	5800	5800	5800	0	0	00	0.00	N	3	0
14	20240812	5800	5800	5800	5800	0	0	00	0.00	N	3	0
15	20240805	5800	5800	5800	5800	0	0	00	0.00	N	3	0
16	20240729	5800	5800	5800	5800	0	0	00	0.00	N	3	0
17	20240722	5800	5800	5800	5800	0	0	00	0.00	N	3	0
18	20240715	5800	5800	5800	5800	0	0	00	0.00	N	3	0
19	20240708	5800	5800	5800	5800	0	0	00	0.00	N	3	0
20	20240701	5800	5800	5800	5800	0	0	00	0.00	N	3	0
21	20240624	5800	5800	5800	5800	0	0	00	0.00	N	3	0
22	20240617	5800	5800	5800	5800	0	0	00	0.00	N	3	0
23	20240610	5800	5800	5800	5800	0	0	00	0.00	N	3	0
24	20240603	5800	5800	5800	5800	0	0	00	0.00	N	3	0
25	20240527	5800	5800	5800	5800	0	0	00	0.00	N	3	0
26	20240520	5800	5800	5800	5800	0	0	00	0.00	N	3	0
27	20240513	5800	5800	5800	5800	0	0	00	0.00	N	3	0
28	20240507	5800	5800	5800	5800	0	0	00	0.00	N	3	0
29	20240429	5800	5800	5800	5800	0	0	00	0.00	N	3	0
30	20240422	5800	5800	5800	5800	0	0	00	0.00	N	3	0
31	20240415	5800	5800	5800	5800	0	0	00	0.00	N	3	0
32	20240408	5800	5800	5800	5800	0	0	00	0.00	N	3	0
33	20240401	5800	5800	5800	5800	0	0	00	0.00	N	3	0
34	20240325	5800	5800	5800	5800	0	0	00	0.00	N	3	0
35	20240318	5800	5800	5800	5800	0	0	00	0.00	N	3	0
36	20240311	5800	5800	5800	5800	0	0	00	0.00	N	3	0
37	20240304	5800	5800	5800	5800	0	0	00	0.00	N	3	0
38	20240226	5800	5800	5800	5800	0	0	00	0.00	N	3	0
39	20240219	5800	5800	5800	5800	0	0	00	0.00	N	3	0
40	20240213	5800	5800	5800	5800	0	0	00	0.00	N	3	0
41	20240205	5800	5800	5800	5800	0	0	00	0.00	N	3	0
42	20240129	5800	5800	5800	5800	0	0	00	0.00	N	3	0
43	20240122	5800	5800	5800	5800	0	0	00	0.00	N	3	0
44	20240115	5800	5800	5800	5800	0	0	00	0.00	N	3	0
45	20240108	5800	5800	5800	5800	0	0	00	0.00	N	3	0
46	20240102	5800	5800	5800	5800	0	0	00	0.00	N	3	0
47	20231226	5800	5800	5800	5800	0	0	00	0.00	N	3	0
48	20231218	5800	5800	5800	5800	0	0	00	0.00	N	3	0
49	20231211	5800	5800	5800	5800	0	0	00	0.00	N	3	0
50	20231204	5800	5800	5800	5800	0	0	00	0.00	N	3	0
51	20231127	5800	5800	5800	5800	0	0	00	0.00	N	3	0
52	20231120	5800	5800	5800	5800	0	0	00	0.00	N	3	0
53	20231113	5800	5800	5800	5800	0	0	00	0.00	N	3	0
54	20231106	5800	5800	5800	5800	0	0	00	0.00	N	3	0
55	20231030	5800	5800	5800	5800	0	0	00	0.00	N	3	0
56	20231023	5800	5800	5800	5800	0	0	00	0.00	N	3	0
57	20231016	5800	5800	5800	5800	0	0	00	0.00	N	3	0
58	20231010	5800	5800	5800	5800	0	0	00	0.00	N	3	0
59	20231004	5800	5800	5800	5800	0	0	00	0.00	N	3	0
60	20230925	5800	5800	5800	5800	0	0	00	0.00	N	3	0
61	20230918	5800	5800	5800	5800	0	0	00	0.00	N	3	0
62	20230911	5800	5800	5800	5800	0	0	00	0.00	N	3	0
63	20230904	5800	5800	5800	5800	0	0	00	0.00	N	3	0
64	20230828	5800	5800	5800	5800	0	0	00	0.00	N	3	0
65	20230821	5800	5800	5800	5800	0	0	00	0.00	N	3	0
66	20230814	5800	5800	5800	5800	0	0	00	0.00	N	3	0
67	20230807	5800	5800	5800	5800	0	0	00	0.00	N	3	0
68	20230731	5800	5800	5800	5800	0	0	00	0.00	N	3	0
69	20230724	5800	5800	5800	5800	0	0	00	0.00	N	3	0
70	20230717	5800	5800	5800	5800	0	0	00	0.00	N	3	0
71	20230710	5800	5800	5800	5800	0	0	00	0.00	N	3	0
72	20230703	5800	5800	5800	5800	0	0	00	0.00	N	3	0
73	20230626	5800	5800	5800	5800	0	0	00	0.00	N	3	0
74	20230619	5800	5800	5800	5800	0	0	00	0.00	N	3	0
75	20230612	5800	5800	5800	5800	0	0	00	0.00	N	3	0
76	20230605	5800	5800	5800	5800	0	0	00	0.00	N	3	0
77	20230530	5800	5800	5800	5800	0	0	00	0.00	N	3	0
78	20230522	5800	5800	5800	5800	0	0	00	0.00	N	3	0
79	20230515	5800	5800	5800	5800	0	0	00	0.00	N	3	0
80	20230508	5800	5800	5800	5800	0	0	00	0.00	N	3	0
81	20230502	5800	5800	5800	5800	0	0	00	0.00	N	3	0
82	20230424	5800	5800	5800	5800	0	0	00	0.00	N	3	0
83	20230417	5800	5800	5800	5800	0	0	00	0.00	N	3	0
84	20230410	5800	5800	5800	5800	0	0	00	0.00	N	3	0
85	20230403	5800	5800	5800	5800	0	0	00	0.00	N	3	0
86	20230327	5800	5800	5800	5800	0	0	00	0.00	N	3	0
87	20230320	5800	5800	5800	5800	0	0	00	0.00	N	3	0
88	20230313	5800	5600	6000	5600	35122	202994170	00	0.00	N	5	-20
89	20230306	5820	6000	6020	5820	35543	210609190	00	0.00	N	5	-180
90	20230227	6000	5990	6090	5910	22182	133282120	00	0.00	N	5	-30
91	20230220	6030	5930	6090	5900	15793	94632050	00	0.00	N	2	50
92	20230213	5980	5930	6090	5900	14589	87607900	00	0.00	N	2	20
93	20230206	5960	5900	6160	5850	33982	204437220	00	0.00	N	2	110
94	20230130	5850	5930	6160	5740	35111	205624850	00	0.00	N	5	-130
95	20230125	5980	6040	6040	5860	18514	110203650	00	0.00	N	5	-60
96	20230116	6040	6010	6050	5900	8329	49832940	00	0.00	N	2	40
97	20230109	6000	5960	6000	5890	6797	40420810	00	0.00	N	2	40
98	20230102	5960	5870	6170	5830	5995	35786230	00	0.00	N	2	90
99	20221226	5870	5500	6160	5500	8137	47913060	00	0.00	N	5	-80
100	20221219	5950	6080	6250	5900	13253	79681860	00	0.00	N	5	-200
101	20221212	6150	6050	6250	6010	5126	31352580	00	0.00	N	2	100
102	20221205	6050	6140	6300	6010	19652	120724900	00	0.00	N	5	-90
103	20221128	6140	6190	6260	5800	25385	155968640	00	0.00	N	5	-70
104	20221121	6210	6320	6340	5940	18701	115004750	00	0.00	N	5	-40
105	20221114	6250	5880	6300	5650	26081	157807020	00	0.00	N	2	540
106	20221107	5710	5540	6250	5490	47733	275907810	00	0.00	N	2	220
107	20221031	5490	5460	6390	5310	64800	373540630	00	0.00	N	3	0
108	20221024	5490	5370	6000	5370	38808	213449350	00	0.00	N	2	60
109	20221017	5430	5710	5710	5330	36855	201427350	00	0.00	N	5	-110
110	20221011	5540	5960	6030	5350	57871	320931880	00	0.00	N	5	-420
111	20221004	5960	5800	6370	5700	21251	126961990	00	0.00	N	2	270
112	20220926	5690	6180	6750	5500	63197	380165090	00	0.00	N	5	-610
113	20220919	6300	7090	7190	6180	55562	365991230	00	0.00	N	5	-550
114	20220913	6850	6950	7170	6750	45888	318029570	00	0.00	N	2	100
115	20220905	6750	6830	6990	6710	30929	210011630	00	0.00	N	5	-90
116	20220829	6840	6980	6980	6700	43955	297672500	00	0.00	N	5	-80
117	20220822	6920	6990	7130	6800	46826	322213220	00	0.00	N	5	-150
118	20220816	7070	7020	7100	6850	34063	238192700	00	0.00	N	2	50
119	20220808	7020	7070	7100	6910	37084	259993110	00	0.00	N	5	-50
120	20220801	7070	7180	7180	6920	39414	276305750	00	0.00	N	2	10
121	20220725	7060	7260	7270	6900	51677	365277340	00	0.00	N	2	20
122	20220718	7040	6780	7150	6580	61989	432749420	00	0.00	N	2	330
123	20220711	6710	6980	7060	6490	83339	557476660	00	0.00	N	5	-290
124	20220704	7000	7140	7300	6720	157220	1089771850	00	0.00	N	3	0
125	20220627	7000	6740	7540	6700	113599	806034900	00	0.00	N	2	200
126	20220620	6800	7020	7390	6600	208324	1446083340	00	0.00	N	5	-150
127	20220613	6950	7450	7540	6550	269788	1903161820	00	0.00	N	5	-700
128	20220607	7650	11100	12350	7570	1421335	13436161560	00	0.00	N	5	-3400
129	20220530	11050	11850	11900	9860	1051776	11064882330	00	0.00	N	5	-850
130	20220523	11900	9750	13000	9450	1874504	22106670760	00	0.00	N	2	2300
131	20220516	9600	9050	10200	8590	556072	5201596970	00	0.00	N	2	600
132	20220509	9000	8010	9270	7600	467486	4033805920	00	0.00	N	2	900
133	20220502	8100	8940	9000	7530	540890	4408169030	00	0.00	N	5	-610
134	20220425	8710	8920	9000	8060	677290	5767815490	00	0.00	N	5	-590
135	20220418	9300	7260	9790	6750	1886966	16226978910	00	0.00	N	2	2080
136	20220411	7220	7460	7770	7200	155830	1164468830	00	0.00	N	5	-300
137	20220404	7520	7950	8110	7040	408931	3139817900	00	0.00	N	5	-380
138	20220328	7900	6670	8160	6660	557408	4093327490	00	0.00	N	2	1230
139	20220321	6670	6400	6860	6130	93063	613476660	00	0.00	N	2	320
140	20220314	6350	6040	6390	5940	85462	527696930	00	0.00	N	2	310
141	20220307	6040	6210	6250	5720	46164	277427060	00	0.00	N	5	-170
142	20220228	6210	6270	6290	6110	31558	195128970	00	0.00	N	5	-40
143	20220221	6250	6250	6290	6050	37827	234516910	00	0.00	N	2	50
144	20220214	6200	6250	6390	6030	72673	449562260	00	0.00	N	5	-80
145	20220207	6280	6420	6430	6200	52372	329451460	00	0.00	N	5	-80
146	20220203	6360	6210	6420	6210	13884	87437810	00	0.00	N	2	180
147	20220124	6180	6230	6370	5880	64121	389654370	00	0.00	N	5	-120
148	20220117	6300	6260	6430	5630	118960	716702300	00	0.00	N	5	-160
149	20220110	6460	6940	6940	6350	59150	388267780	00	0.00	N	5	-340
150	20220103	6800	6480	7020	6480	157607	1066285220	00	0.00	N	2	320
151	20211227	6480	6490	6750	6210	162077	1052006740	00	0.00	N	5	-10
152	20211220	6490	6800	7630	5800	688935	4665465600	00	0.00	N	2	170
153	20211213	6320	6440	6480	6020	59837	370919150	00	0.00	N	5	-120
154	20211206	6440	6370	6530	6170	33207	210439140	00	0.00	N	2	90
155	20211129	6350	5660	6660	5660	106157	660999840	00	0.00	N	2	210
156	20211122	6140	6250	7230	6140	153854	1035238150	00	0.00	N	5	-210
157	20211115	6350	6190	6470	5990	75865	477592980	00	0.00	N	2	170
158	20211108	6180	6210	6500	5890	90495	559844890	00	0.00	N	5	-80
159	20211101	6260	5880	6330	5880	56665	342034670	00	0.00	N	2	270
160	20211025	5990	6010	6110	5780	57266	339073940	00	0.00	N	5	-10
161	20211018	6000	6520	6520	5850	62210	382315540	00	0.00	N	5	-380
162	20211012	6380	6070	6900	5860	162979	1069141120	00	0.00	N	2	340
163	20211005	6040	6030	6950	5510	158421	979274690	00	0.00	N	2	10
164	20210927	6030	6740	6910	6030	110940	710723310	00	0.00	N	5	-700
165	20210923	6730	7030	7030	6630	26447	177981250	00	0.00	N	5	-260
166	20210913	6990	7250	7580	6920	73112	528386010	00	0.00	N	5	-260
167	20210906	7250	7400	7700	7010	98475	713366510	00	0.00	N	5	-140
168	20210830	7390	7660	7710	7290	52846	392556340	00	0.00	N	5	-50
169	20210823	7440	6670	7530	6670	58883	422526450	00	0.00	N	2	850
170	20210817	6590	7190	7210	6360	99412	666768300	00	0.00	N	5	-630
171	20210809	7220	7740	7890	7070	125974	920857040	00	0.00	N	5	-520
172	20210802	7740	7550	8060	7330	173619	1352000600	00	0.00	N	2	280
173	20210726	7460	7790	7880	7330	98158	744110480	00	0.00	N	5	-330
174	20210719	7790	8130	8130	7460	177273	1361696270	00	0.00	N	5	-140
175	20210712	7930	8450	8740	7600	366287	2932942230	00	0.00	N	5	-400