KissMeData/044060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	732	732	732	732	0	0	00	0.00	N	3	0
3	20241111	732	732	732	732	0	0	00	0.00	N	3	0
4	20241104	732	732	732	732	0	0	00	0.00	N	3	0
5	20241028	732	732	732	732	0	0	00	0.00	N	3	0
6	20241021	732	732	732	732	0	0	00	0.00	N	3	0
7	20241014	732	732	732	732	0	0	00	0.00	N	3	0
8	20241007	732	732	732	732	0	0	00	0.00	N	3	0
9	20240930	732	732	732	732	0	0	00	0.00	N	3	0
10	20240923	732	732	732	732	0	0	00	0.00	N	3	0
11	20240919	732	732	732	732	0	0	00	0.00	N	3	0
12	20240909	732	732	732	732	0	0	00	0.00	N	3	0
13	20240902	732	732	732	732	0	0	00	0.00	N	3	0
14	20240826	732	732	732	732	0	0	00	0.00	N	3	0
15	20240819	732	732	732	732	0	0	00	0.00	N	3	0
16	20240812	732	732	732	732	0	0	00	0.00	N	3	0
17	20240805	732	732	732	732	0	0	00	0.00	N	3	0
18	20240729	732	732	732	732	0	0	00	0.00	N	3	0
19	20240722	732	732	732	732	0	0	00	0.00	N	3	0
20	20240715	732	732	732	732	0	0	00	0.00	N	3	0
21	20240708	732	732	732	732	0	0	00	0.00	N	3	0
22	20240701	732	732	732	732	0	0	00	0.00	N	3	0
23	20240624	732	732	732	732	0	0	00	0.00	N	3	0
24	20240617	732	732	732	732	0	0	00	0.00	N	3	0
25	20240610	732	732	732	732	0	0	00	0.00	N	3	0
26	20240603	732	732	732	732	0	0	00	0.00	N	3	0
27	20240527	732	732	732	732	0	0	00	0.00	N	3	0
28	20240520	732	732	732	732	0	0	00	0.00	N	3	0
29	20240513	732	732	732	732	0	0	00	0.00	N	3	0
30	20240507	732	732	732	732	0	0	00	0.00	N	3	0
31	20240429	732	732	732	732	0	0	00	0.00	N	3	0
32	20240422	732	732	732	732	0	0	00	0.00	N	3	0
33	20240415	732	732	732	732	0	0	00	0.00	N	3	0
34	20240408	732	732	732	732	0	0	00	0.00	N	3	0
35	20240401	732	732	732	732	0	0	00	0.00	N	3	0
36	20240325	732	732	732	732	0	0	00	0.00	N	3	0
37	20240318	732	732	732	732	0	0	00	0.00	N	3	0
38	20240311	732	732	732	732	0	0	00	0.00	N	3	0
39	20240304	732	732	732	732	0	0	00	0.00	N	3	0
40	20240226	732	732	732	732	0	0	00	0.00	N	3	0
41	20240219	732	732	732	732	0	0	00	0.00	N	3	0
42	20240213	732	732	732	732	0	0	00	0.00	N	3	0
43	20240205	732	732	732	732	0	0	00	0.00	N	3	0
44	20240129	732	732	732	732	0	0	00	0.00	N	3	0
45	20240122	732	732	732	732	0	0	00	0.00	N	3	0
46	20240115	732	732	732	732	0	0	00	0.00	N	3	0
47	20240108	732	732	732	732	0	0	00	0.00	N	3	0
48	20240102	732	732	732	732	0	0	00	0.00	N	3	0
49	20231226	732	732	732	732	0	0	00	0.00	N	3	0
50	20231218	732	732	732	732	0	0	00	0.00	N	3	0
51	20231211	732	732	732	732	0	0	00	0.00	N	3	0
52	20231204	732	732	732	732	0	0	00	0.00	N	3	0
53	20231127	732	732	732	732	0	0	00	0.00	N	3	0
54	20231120	732	732	732	732	0	0	00	0.00	N	3	0
55	20231113	732	732	732	732	0	0	00	0.00	N	3	0
56	20231106	732	732	732	732	0	0	00	0.00	N	3	0
57	20231030	732	732	732	732	0	0	00	0.00	N	3	0
58	20231023	732	732	732	732	0	0	00	0.00	N	3	0
59	20231016	732	732	732	732	0	0	00	0.00	N	3	0
60	20231010	732	732	732	732	0	0	00	0.00	N	3	0
61	20231004	732	732	732	732	0	0	00	0.00	N	3	0
62	20230925	732	732	732	732	0	0	00	0.00	N	3	0
63	20230918	732	732	732	732	0	0	00	0.00	N	3	0
64	20230911	732	732	732	732	0	0	00	0.00	N	3	0
65	20230904	732	732	732	732	0	0	00	0.00	N	3	0
66	20230828	732	732	732	732	0	0	00	0.00	N	3	0
67	20230821	732	732	732	732	0	0	00	0.00	N	3	0
68	20230814	732	732	732	732	0	0	00	0.00	N	3	0
69	20230807	732	732	732	732	0	0	00	0.00	N	3	0
70	20230731	732	732	732	732	0	0	00	0.00	N	3	0
71	20230724	732	732	732	732	0	0	00	0.00	N	3	0
72	20230717	732	732	732	732	0	0	00	0.00	N	3	0
73	20230710	732	732	732	732	0	0	00	0.00	N	3	0
74	20230703	732	732	732	732	0	0	00	0.00	N	3	0
75	20230626	732	732	732	732	0	0	00	0.00	N	3	0
76	20230619	732	732	732	732	0	0	00	0.00	N	3	0
77	20230612	732	732	732	732	0	0	00	0.00	N	3	0
78	20230605	732	732	732	732	0	0	00	0.00	N	3	0
79	20230530	732	732	732	732	0	0	00	0.00	N	3	0
80	20230522	732	732	732	732	0	0	00	0.00	N	3	0
81	20230515	732	732	732	732	0	0	00	0.00	N	3	0
82	20230508	732	732	732	732	0	0	00	0.00	N	3	0
83	20230502	732	732	732	732	0	0	00	0.00	N	3	0
84	20230424	732	785	791	726	4221553	3189757040	00	0.00	N	5	-52
85	20230417	784	797	839	784	13102550	10632970838	00	0.00	N	5	-1
86	20230410	785	739	930	724	60345489	50568675820	00	0.00	N	2	53
87	20230403	732	1079	1109	673	107650019	83163882821	00	0.00	N	5	-333
88	20230327	1065	1049	1084	1010	9398077	9843589050	00	0.00	N	2	16
89	20230320	1049	1142	1156	1048	6718416	7376500710	00	0.00	N	5	-98
90	20230313	1147	1126	1175	1002	14391968	15851895668	00	0.00	N	2	2
91	20230306	1145	1116	1214	1100	14705414	17201323948	00	0.00	N	2	29
92	20230227	1116	1147	1151	1111	4361301	4890336679	00	0.00	N	5	-38
93	20230220	1154	1149	1202	1145	6466143	7579104672	00	0.00	N	5	-2
94	20230213	1156	1185	1198	1136	5874388	6845537287	00	0.00	N	5	-30
95	20230206	1186	1267	1270	1186	8423514	10327875425	00	0.00	N	5	-82
96	20230130	1268	1261	1278	1225	8923146	11162553966	00	0.00	N	2	8
97	20230125	1260	1260	1279	1246	5107352	6430539107	00	0.00	N	2	5
98	20230116	1255	1320	1360	1235	19281301	24916332870	00	0.00	N	5	-35
99	20230109	1290	1165	1340	1160	35229131	44508168570	00	0.00	N	2	135
100	20230102	1155	1180	1190	1095	8797899	10006589270	00	0.00	N	5	-20
101	20221226	1175	1260	1265	1170	7874411	9596415830	00	0.00	N	5	-75
102	20221219	1250	1390	1395	1240	14223207	18593457840	00	0.00	N	5	-135
103	20221212	1385	1360	1470	1305	38337282	53759500040	00	0.00	N	2	15
104	20221205	1370	1285	1405	1230	30438238	40450652685	00	0.00	N	2	85
105	20221128	1285	1335	1340	1275	7683801	9985386105	00	0.00	N	5	-50
106	20221121	1335	1395	1395	1320	12506224	16811093125	00	0.00	N	5	-55
107	20221114	1390	1440	1490	1385	22348552	32090207175	00	0.00	N	5	-45
108	20221107	1435	1410	1490	1385	27418659	39037511360	00	0.00	N	2	40
109	20221031	1395	1405	1615	1365	76352423	113870314010	00	0.00	N	5	-40
110	20221024	1435	1350	1550	1345	90211089	131517914295	00	0.00	N	2	115
111	20221017	1320	1250	1490	1235	59848328	82840048080	00	0.00	N	2	40
112	20221011	1280	1360	1365	1200	17432071	22372427355	00	0.00	N	5	-120
113	20221004	1400	1495	1515	1385	20629904	29742351120	00	0.00	N	5	-35
114	20220926	1435	1545	1570	1375	31532256	46091306585	00	0.00	N	5	-145
115	20220919	1580	1700	1735	1575	23308088	38807368710	00	0.00	N	5	-130
116	20220913	1710	1810	1850	1690	23386296	41518167655	00	0.00	N	5	-80
117	20220905	1790	1920	2055	1785	50186054	97444057025	00	0.00	N	5	-120
118	20220829	1910	2010	2275	1885	87543975	185721086005	00	0.00	N	5	-200
119	20220822	2110	1870	2310	1840	219194962	465181094865	00	0.00	N	2	230
120	20220816	1880	1635	2090	1610	249611182	476591553475	00	0.00	N	2	295
121	20220808	1585	1595	1670	1530	66835889	106253186205	00	0.00	N	5	-10
122	20220801	1595	2250	2340	1555	46453810	78675104135	00	0.00	N	5	-650
123	20220725	2245	2850	2860	2225	8966003	23115149770	00	0.00	N	5	-605
124	20220718	2850	4685	5300	2725	46895229	170178316815	00	0.00	N	5	-755
125	20220711	3605	2568	3605	2032	86131116	195996609375	00	0.00	N	2	1164
126	20220704	2441	2177	2543	1981	220725903	518259489100	00	0.00	N	2	213
127	20220627	2228	1786	2288	1777	148029514	308034745000	00	0.00	N	2	459
128	20220620	1769	2135	2364	1718	91017457	182259067450	00	0.00	N	5	-468
129	20220613	2237	1520	2347	1396	110420714	243891879560	00	0.00	N	2	710
130	20220607	1527	1599	1599	1497	3273614	5061801910	00	0.00	N	5	-70
131	20220530	1597	1653	1663	1568	4473789	7222098090	00	0.00	N	5	-53
132	20220523	1650	1617	1871	1565	19864213	33428363610	00	0.00	N	2	36
133	20220516	1614	1512	1633	1480	9755881	15302551220	00	0.00	N	2	82
134	20220509	1532	1592	1634	1519	12911707	20386912420	00	0.00	N	5	-60
135	20220502	1592	1459	1607	1454	9025159	14015173100	00	0.00	N	2	114
136	20220425	1478	1439	1498	1391	4372971	6311445070	00	0.00	N	2	39
137	20220418	1439	1410	1532	1410	7170327	10582412410	00	0.00	N	2	17
138	20220411	1422	1408	1451	1360	2440870	3435408810	00	0.00	N	2	22
139	20220404	1400	1434	1493	1394	10742422	15523109270	00	0.00	N	5	-27
140	20220328	1427	1488	1522	1423	8022475	11780464860	00	0.00	N	5	-64
141	20220321	1491	1463	1634	1457	24857514	38140800360	00	0.00	N	2	28
142	20220314	1463	1505	1577	1430	3846987	5742933440	00	0.00	N	5	-54
143	20220307	1517	1360	1527	1337	7114531	10243499050	00	0.00	N	2	153
144	20220228	1364	1391	1432	1355	2083086	2905348840	00	0.00	N	2	22
145	20220221	1342	1393	1403	1333	1426082	1947406290	00	0.00	N	5	-52
146	20220214	1394	1423	1429	1371	1039855	1448884650	00	0.00	N	5	-29
147	20220207	1423	1446	1457	1405	897625	1284688090	00	0.00	N	5	-6
148	20220203	1429	1429	1439	1398	516700	735434290	00	0.00	N	2	23
149	20220124	1406	1463	1463	1350	1847064	2565926230	00	0.00	N	5	-41
150	20220117	1447	1463	1471	1352	2096336	2967951990	00	0.00	N	3	0
151	20220110	1447	1444	1607	1430	13267410	20141060900	00	0.00	N	2	17
152	20220103	1430	1434	1461	1394	1962370	2790953790	00	0.00	N	2	8
153	20211227	1422	1411	1432	1383	1819771	2563685720	00	0.00	N	2	11
154	20211220	1411	1471	1471	1393	1678987	2383911960	00	0.00	N	5	-62
155	20211213	1473	1515	1563	1463	2013470	3007434610	00	0.00	N	5	-27
156	20211206	1500	1466	1566	1447	3519723	5371004680	00	0.00	N	2	32
157	20211129	1468	1374	1469	1352	2708417	3788064250	00	0.00	N	2	2
158	20211122	1466	1588	1588	1452	2016351	3057915770	00	0.00	N	5	-122
159	20211115	1588	1473	1616	1459	5220121	8050735950	00	0.00	N	2	102
160	20211108	1486	1525	1645	1446	4992787	7808908200	00	0.00	N	5	-46
161	20211101	1532	1505	1614	1497	5097573	7953939780	00	0.00	N	2	27
162	20211025	1505	1539	1582	1463	5683167	8774539740	00	0.00	N	5	-10
163	20211018	1515	1463	1536	1422	4154764	6183164780	00	0.00	N	2	66
164	20211012	1449	1282	1514	1262	4368492	6155137130	00	0.00	N	2	167
165	20211005	1282	1320	1374	1263	1513440	1974216090	00	0.00	N	5	-38
166	20210927	1320	1372	1423	1320	1519846	2060928720	00	0.00	N	5	-59
167	20210923	1379	1394	1456	1376	662686	927782360	00	0.00	N	5	-21
168	20210913	1400	1411	1497	1386	1744071	2501191110	00	0.00	N	5	-13
169	20210906	1413	1461	1483	1410	1615144	2335449780	00	0.00	N	5	-51
170	20210830	1464	1471	1491	1442	1794936	2628224620	00	0.00	N	5	-17
171	20210823	1481	1398	1510	1398	1846857	2697329110	00	0.00	N	2	83
172	20210817	1398	1442	1558	1350	6024745	8658210920	00	0.00	N	5	-59
173	20210809	1457	1544	1544	1396	3146538	4730919380	00	0.00	N	5	-75
174	20210802	1532	1548	1556	1510	3369412	5156272160	00	0.00	N	5	-16
175	20210726	1548	1587	1599	1537	5173349	8077897320	00	0.00	N	5	-37
176	20210719	1585	1677	1718	1583	10558333	17350145850	00	0.00	N	5	-83
177	20210712	1668	1611	1679	1565	6685755	10991444910	00	0.00	N	2	63