KissMeData/106520/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	411	411	411	411	0	0	00	0.00	N	3	0
3	20241111	411	411	411	411	0	0	00	0.00	N	3	0
4	20241104	411	411	411	411	0	0	00	0.00	N	3	0
5	20241028	411	411	411	411	0	0	00	0.00	N	3	0
6	20241021	411	411	411	411	0	0	00	0.00	N	3	0
7	20241014	411	411	411	411	0	0	00	0.00	N	3	0
8	20241007	411	411	411	411	0	0	00	0.00	N	3	0
9	20240930	411	411	411	411	0	0	00	0.00	N	3	0
10	20240923	411	411	411	411	0	0	00	0.00	N	3	0
11	20240919	411	411	411	411	0	0	00	0.00	N	3	0
12	20240909	411	411	411	411	0	0	00	0.00	N	3	0
13	20240902	411	411	411	411	0	0	00	0.00	N	3	0
14	20240826	411	411	411	411	0	0	00	0.00	N	3	0
15	20240819	411	411	411	411	0	0	00	0.00	N	3	0
16	20240812	411	411	411	411	0	0	00	0.00	N	3	0
17	20240805	411	411	411	411	0	0	00	0.00	N	3	0
18	20240729	411	411	411	411	0	0	00	0.00	N	3	0
19	20240722	411	411	411	411	0	0	00	0.00	N	3	0
20	20240715	411	411	411	411	0	0	00	0.00	N	3	0
21	20240708	411	411	411	411	0	0	00	0.00	N	3	0
22	20240701	411	411	411	411	0	0	00	0.00	N	3	0
23	20240624	411	411	411	411	0	0	00	0.00	N	3	0
24	20240617	411	411	411	411	0	0	00	0.00	N	3	0
25	20240610	411	411	411	411	0	0	00	0.00	N	3	0
26	20240603	411	411	411	411	0	0	00	0.00	N	3	0
27	20240527	411	411	411	411	0	0	00	0.00	N	3	0
28	20240520	411	411	411	411	0	0	00	0.00	N	3	0
29	20240513	411	411	411	411	0	0	00	0.00	N	3	0
30	20240507	411	411	411	411	0	0	00	0.00	N	3	0
31	20240429	411	411	411	411	0	0	00	0.00	N	3	0
32	20240422	411	411	411	411	0	0	00	0.00	N	3	0
33	20240415	411	411	411	411	0	0	00	0.00	N	3	0
34	20240408	411	411	411	411	0	0	00	0.00	N	3	0
35	20240401	411	411	411	411	0	0	00	0.00	N	3	0
36	20240325	411	411	411	411	0	0	00	0.00	N	3	0
37	20240318	411	411	411	411	0	0	00	0.00	N	3	0
38	20240311	411	411	411	411	0	0	00	0.00	N	3	0
39	20240304	411	411	411	411	0	0	00	0.00	N	3	0
40	20240226	411	411	411	411	0	0	00	0.00	N	3	0
41	20240219	411	411	411	411	0	0	00	0.00	N	3	0
42	20240213	411	411	411	411	0	0	00	0.00	N	3	0
43	20240205	411	411	411	411	0	0	00	0.00	N	3	0
44	20240129	411	411	411	411	0	0	00	0.00	N	3	0
45	20240122	411	411	411	411	0	0	00	0.00	N	3	0
46	20240115	411	411	411	411	0	0	00	0.00	N	3	0
47	20240108	411	411	411	411	0	0	00	0.00	N	3	0
48	20240102	411	411	411	411	0	0	00	0.00	N	3	0
49	20231226	411	411	411	411	0	0	00	0.00	N	3	0
50	20231218	411	411	411	411	0	0	00	0.00	N	3	0
51	20231211	411	411	411	411	0	0	00	0.00	N	3	0
52	20231204	411	411	411	411	0	0	00	0.00	N	3	0
53	20231127	411	411	411	411	0	0	00	0.00	N	3	0
54	20231120	411	411	411	411	0	0	00	0.00	N	3	0
55	20231113	411	411	411	411	0	0	00	0.00	N	3	0
56	20231106	411	411	411	411	0	0	00	0.00	N	3	0
57	20231030	411	411	411	411	0	0	00	0.00	N	3	0
58	20231023	411	411	411	411	0	0	00	0.00	N	3	0
59	20231016	411	411	411	411	0	0	00	0.00	N	3	0
60	20231010	411	411	411	411	0	0	00	0.00	N	3	0
61	20231004	411	411	411	411	0	0	00	0.00	N	3	0
62	20230925	411	411	411	411	0	0	00	0.00	N	3	0
63	20230918	411	411	411	411	0	0	00	0.00	N	3	0
64	20230911	411	411	411	411	0	0	00	0.00	N	3	0
65	20230904	411	411	411	411	0	0	00	0.00	N	3	0
66	20230828	411	411	411	411	0	0	00	0.00	N	3	0
67	20230821	411	411	411	411	0	0	00	0.00	N	3	0
68	20230814	411	411	411	411	0	0	00	0.00	N	3	0
69	20230807	411	411	411	411	0	0	00	0.00	N	3	0
70	20230731	411	411	411	411	0	0	00	0.00	N	3	0
71	20230724	411	411	411	411	0	0	00	0.00	N	3	0
72	20230717	411	411	411	411	0	0	00	0.00	N	3	0
73	20230710	411	411	411	411	0	0	00	0.00	N	3	0
74	20230703	411	411	411	411	0	0	00	0.00	N	3	0
75	20230626	411	411	411	411	0	0	00	0.00	N	3	0
76	20230619	411	411	411	411	0	0	00	0.00	N	3	0
77	20230612	411	411	411	411	0	0	00	0.00	N	3	0
78	20230605	411	411	411	411	0	0	00	0.00	N	3	0
79	20230530	411	411	411	411	0	0	00	0.00	N	3	0
80	20230522	411	411	411	411	0	0	00	0.00	N	3	0
81	20230515	411	411	411	411	0	0	00	0.00	N	3	0
82	20230508	411	411	411	411	0	0	00	0.00	N	3	0
83	20230502	411	411	411	411	0	0	00	0.00	N	3	0
84	20230424	411	411	411	411	0	0	00	0.00	N	3	0
85	20230417	411	411	411	411	0	0	00	0.00	N	3	0
86	20230410	411	411	411	411	0	0	00	0.00	N	3	0
87	20230403	411	402	432	379	10685418	4368447091	00	0.00	N	2	9
88	20230327	402	394	495	370	36311790	15799795909	00	0.00	N	2	19
89	20230320	383	450	481	331	18414685	7570793965	00	0.00	N	5	-92
90	20230313	475	742	751	418	36202430	19622829067	00	0.00	N	5	-256
91	20230306	731	1315	1316	695	44717320	40483744450	00	0.00	N	5	-539
92	20230227	1270	2225	2320	1134	34345800	52504564138	00	0.00	N	5	-955
93	20230220	2225	1908	2800	1822	16530352	39404027582	00	0.00	N	2	299
94	20230213	1926	2550	2605	1721	14465036	30110356286	00	0.00	N	5	-619
95	20230206	2545	1960	2625	1932	20445317	48232069462	00	0.00	N	2	614
96	20230130	1931	1813	2000	1701	2970792	5593974331	00	0.00	N	2	112
97	20230125	1819	1950	1950	1799	1138483	2106657628	00	0.00	N	5	-71
98	20230116	1890	2040	2225	1545	11572809	21600377240	00	0.00	N	5	-135
99	20230109	2025	2250	2260	1925	3750781	7578013435	00	0.00	N	5	-170
100	20230102	2195	2930	2990	2190	2749510	6703948610	00	0.00	N	5	-800
101	20221226	2995	2450	3105	2430	2133333	6075208645	00	0.00	N	2	530
102	20221219	2465	2425	2620	2370	526134	1306165500	00	0.00	N	2	65
103	20221212	2400	2445	2500	2255	812777	1911252685	00	0.00	N	5	-80
104	20221205	2480	2665	2705	2350	758088	1928291195	00	0.00	N	5	-185
105	20221128	2665	2795	2885	2585	661053	1756948265	00	0.00	N	5	-135
106	20221121	2800	3320	3445	2750	1570905	4711975775	00	0.00	N	5	-515
107	20221114	3315	2905	3650	2880	7033089	23257711635	00	0.00	N	2	525
108	20221107	2790	2705	2945	2650	526522	1461403215	00	0.00	N	2	85
109	20221031	2705	2450	2935	2375	958778	2584962055	00	0.00	N	2	255
110	20221024	2450	2360	2880	2250	1606021	4196583020	00	0.00	N	2	90
111	20221017	2360	2470	2630	2295	603687	1498551015	00	0.00	N	5	-110
112	20221011	2470	2510	2760	2200	999456	2541695240	00	0.00	N	5	-5
113	20221004	2475	2480	2670	2245	812647	2005931850	00	0.00	N	2	260
114	20220926	2215	3065	3065	2160	986539	2502301935	00	0.00	N	5	-820
115	20220919	3035	3130	3330	2840	494791	1502920175	00	0.00	N	5	-95
116	20220913	3130	3270	3415	3020	371949	1197582080	00	0.00	N	5	-145
117	20220905	3275	3645	3645	3200	364923	1252568580	00	0.00	N	5	-420
118	20220829	3695	3700	3795	3445	366298	1322954085	00	0.00	N	5	-105
119	20220822	3800	3990	4050	3630	921688	3543755200	00	0.00	N	5	-190
120	20220816	3990	4100	4100	3800	751499	2986900410	00	0.00	N	5	-30
121	20220808	4020	4150	4150	3760	1087431	4340480725	00	0.00	N	5	-140
122	20220801	4160	3955	4455	3760	2153997	8755787285	00	0.00	N	2	390
123	20220725	3770	3840	3920	3470	724876	2641000485	00	0.00	N	5	-70
124	20220718	3840	3950	4150	3720	852486	3389783095	00	0.00	N	5	-70
125	20220711	3910	3605	4200	3050	2034845	7590967770	00	0.00	N	2	285
126	20220704	3625	3800	4195	3420	1078660	4147241145	00	0.00	N	5	-290
127	20220627	3915	3240	3980	3115	1819228	6769118720	00	0.00	N	2	840
128	20220620	3075	3385	3385	2145	2424385	6215973415	00	0.00	N	5	-310
129	20220613	3385	3940	3940	3130	580133	2006990050	00	0.00	N	5	-555
130	20220607	3940	4050	4125	3880	579324	2314463470	00	0.00	N	5	-110
131	20220530	4050	3855	4100	3700	449170	1768154895	00	0.00	N	2	240
132	20220523	3810	3390	4075	3150	605548	2210915165	00	0.00	N	2	460
133	20220516	3350	3510	3680	3350	173894	603440670	00	0.00	N	5	-225
134	20220509	3575	3945	3945	3485	287548	1046178065	00	0.00	N	5	-370
135	20220502	3945	4085	4085	3800	248203	968240785	00	0.00	N	5	-145
136	20220425	4090	4600	4800	3815	593616	2445326225	00	0.00	N	5	-545
137	20220418	4635	4880	4995	4610	238917	1144403335	00	0.00	N	5	-295
138	20220411	4930	5040	5160	4880	319321	1592182360	00	0.00	N	5	-110
139	20220404	5040	5100	5230	4600	679232	3357369250	00	0.00	N	5	-240
140	20220328	5280	4700	6300	4505	2021132	10609016215	00	0.00	N	2	425
141	20220321	4855	5400	5500	3855	1769092	8321408105	00	0.00	N	5	-485
142	20220314	5340	4900	5490	4855	798589	4184597990	00	0.00	N	2	480
143	20220307	4860	5260	5270	4415	577637	2756239615	00	0.00	N	5	-410
144	20220228	5270	4450	5700	4380	2420717	12528043660	00	0.00	N	2	820
145	20220221	4450	4070	4500	4070	764179	3350902150	00	0.00	N	2	285
146	20220214	4165	3880	4255	3545	1060797	4081799475	00	0.00	N	2	165
147	20220207	4000	3205	4300	3150	1802069	6765130945	00	0.00	N	2	890
148	20220203	3110	2885	3250	2880	114199	352909300	00	0.00	N	2	190
149	20220124	2920	2920	3035	2750	270094	772525550	00	0.00	N	5	-35
150	20220117	2955	3205	3205	2930	256530	777134035	00	0.00	N	5	-250
151	20220110	3205	3300	3320	3160	254718	817696150	00	0.00	N	5	-100
152	20220103	3305	3240	3600	3100	700589	2350224995	00	0.00	N	2	175
153	20211227	3130	3460	3460	2985	460407	1473493415	00	0.00	N	5	-275
154	20211220	3405	3385	3485	3090	407796	1345899435	00	0.00	N	5	-50
155	20211213	3455	3550	3890	3030	727951	2434204955	00	0.00	N	5	-40
156	20211206	3495	3650	3895	3380	704624	2513240300	00	0.00	N	5	-60
157	20211129	3555	3490	3640	3150	796073	2718937590	00	0.00	N	2	65
158	20211122	3490	3970	3970	3305	580664	2084792430	00	0.00	N	5	-485
159	20211115	3975	4325	4415	3890	352838	1430506585	00	0.00	N	5	-350
160	20211108	4325	4540	4630	4170	368269	1610484885	00	0.00	N	5	-215
161	20211101	4540	5950	5960	3750	4577523	20208387205	00	0.00	N	5	-1820
162	20211025	6360	5660	6560	5310	1820697	11200925450	00	0.00	N	2	700
163	20211018	5660	5680	5800	5140	394014	2194283970	00	0.00	N	5	-20
164	20211012	5680	5260	5890	5050	364366	2009513690	00	0.00	N	2	320
165	20211005	5360	5590	5590	5040	192504	1014512070	00	0.00	N	5	-150
166	20210927	5510	5480	5890	5310	348662	1973252960	00	0.00	N	2	30
167	20210923	5480	5690	5750	5420	147006	815376610	00	0.00	N	5	-220
168	20210913	5700	4970	5990	4650	1091357	5896007430	00	0.00	N	2	800
169	20210906	4900	5020	5270	4750	252476	1253245460	00	0.00	N	5	-100
170	20210830	5000	5080	5180	4890	285151	1426545945	00	0.00	N	5	-70
171	20210823	5070	5750	5780	5020	548580	2936319340	00	0.00	N	5	-730
172	20210817	5800	6240	6400	5720	747872	4526566670	00	0.00	N	5	-450
173	20210809	6250	5630	6600	5530	1240706	7720231550	00	0.00	N	2	630
174	20210802	5620	6250	6570	5600	780150	4668206280	00	0.00	N	5	-890
175	20210726	6510	6970	6970	6120	690996	4518288520	00	0.00	N	5	-360
176	20210719	6870	6910	7190	6600	1297717	8901395910	00	0.00	N	5	-110
177	20210712	6980	7000	7120	6570	859514	5904278260	00	0.00	N	2	40