KissMeData/091090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	1270	1270	1270	1270	0	0	00	0.00	N	3	0
3	20241111	1270	1270	1270	1270	0	0	00	0.00	N	3	0
4	20241104	1270	1270	1270	1270	0	0	00	0.00	N	3	0
5	20241028	1270	1270	1270	1270	0	0	00	0.00	N	3	0
6	20241021	1270	1270	1270	1270	0	0	00	0.00	N	3	0
7	20241014	1270	1270	1270	1270	0	0	00	0.00	N	3	0
8	20241007	1270	1270	1270	1270	0	0	00	0.00	N	3	0
9	20240930	1270	1270	1270	1270	0	0	00	0.00	N	3	0
10	20240923	1270	1270	1270	1270	0	0	00	0.00	N	3	0
11	20240919	1270	1270	1270	1270	0	0	00	0.00	N	3	0
12	20240909	1270	1270	1270	1270	0	0	00	0.00	N	3	0
13	20240902	1270	1270	1270	1270	0	0	00	0.00	N	3	0
14	20240826	1270	1270	1270	1270	0	0	00	0.00	N	3	0
15	20240819	1270	1270	1270	1270	0	0	00	0.00	N	3	0
16	20240812	1270	1270	1270	1270	0	0	00	0.00	N	3	0
17	20240805	1270	1270	1270	1270	0	0	00	0.00	N	3	0
18	20240729	1270	1270	1270	1270	0	0	00	0.00	N	3	0
19	20240722	1270	1270	1270	1270	0	0	00	0.00	N	3	0
20	20240715	1270	1270	1270	1270	0	0	00	0.00	N	3	0
21	20240708	1270	1270	1270	1270	0	0	00	0.00	N	3	0
22	20240701	1270	1270	1270	1270	0	0	00	0.00	N	3	0
23	20240624	1270	1270	1270	1270	0	0	00	0.00	N	3	0
24	20240617	1270	1270	1270	1270	0	0	00	0.00	N	3	0
25	20240610	1270	1270	1270	1270	0	0	00	0.00	N	3	0
26	20240603	1270	1270	1270	1270	0	0	00	0.00	N	3	0
27	20240527	1270	1270	1270	1270	0	0	00	0.00	N	3	0
28	20240520	1270	1270	1270	1270	0	0	00	0.00	N	3	0
29	20240513	1270	1270	1270	1270	0	0	00	0.00	N	3	0
30	20240507	1270	1270	1270	1270	0	0	00	0.00	N	3	0
31	20240429	1270	1270	1270	1270	0	0	00	0.00	N	3	0
32	20240422	1270	1270	1270	1270	0	0	00	0.00	N	3	0
33	20240415	1270	1270	1270	1270	0	0	00	0.00	N	3	0
34	20240408	1270	1270	1270	1270	0	0	00	0.00	N	3	0
35	20240401	1270	1270	1270	1270	0	0	00	0.00	N	3	0
36	20240325	1270	1270	1270	1270	0	0	00	0.00	N	3	0
37	20240318	1270	1270	1270	1270	0	0	00	0.00	N	3	0
38	20240311	1270	1270	1270	1270	0	0	00	0.00	N	3	0
39	20240304	1270	1270	1270	1270	0	0	00	0.00	N	3	0
40	20240226	1270	1270	1270	1270	0	0	00	0.00	N	3	0
41	20240219	1270	1270	1270	1270	0	0	00	0.00	N	3	0
42	20240213	1270	1270	1270	1270	0	0	00	0.00	N	3	0
43	20240205	1270	1270	1270	1270	0	0	00	0.00	N	3	0
44	20240129	1270	1270	1270	1270	0	0	00	0.00	N	3	0
45	20240122	1270	1270	1270	1270	0	0	00	0.00	N	3	0
46	20240115	1270	1270	1270	1270	0	0	00	0.00	N	3	0
47	20240108	1270	1270	1270	1270	0	0	00	0.00	N	3	0
48	20240102	1270	1270	1270	1270	0	0	00	0.00	N	3	0
49	20231226	1270	1270	1270	1270	0	0	00	0.00	N	3	0
50	20231218	1270	1270	1270	1270	0	0	00	0.00	N	3	0
51	20231211	1270	1270	1270	1270	0	0	00	0.00	N	3	0
52	20231204	1270	1270	1270	1270	0	0	00	0.00	N	3	0
53	20231127	1270	1270	1270	1270	0	0	00	0.00	N	3	0
54	20231120	1270	1270	1270	1270	0	0	00	0.00	N	3	0
55	20231113	1270	1270	1270	1270	0	0	00	0.00	N	3	0
56	20231106	1270	1270	1270	1270	0	0	00	0.00	N	3	0
57	20231030	1270	1270	1270	1270	0	0	00	0.00	N	3	0
58	20231023	1270	1270	1270	1270	0	0	00	0.00	N	3	0
59	20231016	1270	1270	1270	1270	0	0	00	0.00	N	3	0
60	20231010	1270	1270	1270	1270	0	0	00	0.00	N	3	0
61	20231004	1270	1270	1270	1270	0	0	00	0.00	N	3	0
62	20230925	1270	1270	1270	1270	0	0	00	0.00	N	3	0
63	20230918	1270	1270	1270	1270	0	0	00	0.00	N	3	0
64	20230911	1270	1270	1270	1270	0	0	00	0.00	N	3	0
65	20230904	1270	1270	1270	1270	0	0	00	0.00	N	3	0
66	20230828	1270	1270	1270	1270	0	0	00	0.00	N	3	0
67	20230821	1270	1270	1270	1270	0	0	00	0.00	N	3	0
68	20230814	1270	1270	1270	1270	0	0	00	0.00	N	3	0
69	20230807	1270	1270	1270	1270	0	0	00	0.00	N	3	0
70	20230731	1270	1270	1270	1270	0	0	00	0.00	N	3	0
71	20230724	1270	1270	1270	1270	0	0	00	0.00	N	3	0
72	20230717	1270	1270	1270	1270	0	0	00	0.00	N	3	0
73	20230710	1270	1270	1270	1270	0	0	00	0.00	N	3	0
74	20230703	1270	1270	1270	1270	0	0	00	0.00	N	3	0
75	20230626	1270	1270	1270	1270	0	0	00	0.00	N	3	0
76	20230619	1270	1270	1270	1270	0	0	00	0.00	N	3	0
77	20230612	1270	1270	1270	1270	0	0	00	0.00	N	3	0
78	20230605	1270	1270	1270	1270	0	0	00	0.00	N	3	0
79	20230530	1270	1270	1270	1270	0	0	00	0.00	N	3	0
80	20230522	1270	1270	1270	1270	0	0	00	0.00	N	3	0
81	20230515	1270	1270	1270	1270	0	0	00	0.00	N	3	0
82	20230508	1270	1270	1270	1270	0	0	00	0.00	N	3	0
83	20230502	1270	1270	1270	1270	0	0	00	0.00	N	3	0
84	20230424	1270	1270	1270	1270	0	0	00	0.00	N	3	0
85	20230417	1270	1270	1270	1270	0	0	00	0.00	N	3	0
86	20230410	1270	1270	1270	1270	0	0	00	0.00	N	3	0
87	20230403	1270	1210	1515	1200	18900091	26044983261	00	0.00	N	2	55
88	20230327	1215	1075	1320	970	15956896	18321855436	00	0.00	N	2	190
89	20230320	1025	1125	1330	925	23163470	27099065003	00	0.00	N	5	-85
90	20230313	1110	1725	1795	1050	32978905	42377265478	00	0.00	N	5	-655
91	20230306	1765	1955	1995	1755	7012582	13070984123	00	0.00	N	5	-190
92	20230227	1955	2260	2305	1850	8207007	16774543448	00	0.00	N	5	-305
93	20230220	2260	2470	2495	2240	2879908	6789447387	00	0.00	N	5	-205
94	20230213	2465	2525	2540	2415	2912315	7199360504	00	0.00	N	5	-55
95	20230206	2520	2670	2675	2485	3457454	8898073808	00	0.00	N	5	-155
96	20230130	2675	2740	2800	2630	2889025	7821862730	00	0.00	N	5	-65
97	20230125	2740	2690	2830	2660	1832020	5004343488	00	0.00	N	2	75
98	20230116	2665	2920	2940	2640	2954174	8152541192	00	0.00	N	5	-220
99	20230109	2885	2800	2920	2775	2806257	7947456809	00	0.00	N	2	115
100	20230102	2770	2810	2900	2600	3549885	9739515465	00	0.00	N	5	-30
101	20221226	2800	3420	3600	2445	8637488	26363737177	00	0.00	N	5	-590
102	20221219	3390	3725	3800	3390	7147502	25436459766	00	0.00	N	5	-400
103	20221212	3790	3945	4250	3685	9491360	37851637847	00	0.00	N	5	-150
104	20221205	3940	4080	4210	3865	5408421	21904685229	00	0.00	N	5	-140
105	20221128	4080	3930	4175	3830	4193106	16970372969	00	0.00	N	2	150
106	20221121	3930	3985	4015	3745	3522189	13606034771	00	0.00	N	5	-45
107	20221114	3975	4130	4200	3975	4355957	17760847010	00	0.00	N	5	-145
108	20221107	4120	4145	4225	3975	5937482	24336127359	00	0.00	N	5	-25
109	20221031	4145	4365	4525	4050	12066056	51397038713	00	0.00	N	5	-205
110	20221024	4350	3745	4960	3700	30420601	134759957478	00	0.00	N	2	645
111	20221017	3705	3670	3860	3580	4347941	16164149131	00	0.00	N	5	-25
112	20221011	3730	4050	4130	3665	4573304	17750308638	00	0.00	N	5	-425
113	20221004	4155	4520	4540	4015	10115471	43360983617	00	0.00	N	5	-470
114	20220926	4625	4150	5075	3945	32587838	148996361567	00	0.00	N	2	350
115	20220919	4275	5175	5275	4250	17050794	79999313391	00	0.00	N	5	-750
116	20220913	5025	4150	5475	3785	60555387	298353248791	00	0.00	N	2	1155
117	20220905	3870	4025	4050	3480	4480583	16963636786	00	0.00	N	5	-170
118	20220829	4040	4310	4600	3995	11259398	48519332299	00	0.00	N	5	-410
119	20220822	4450	4375	4625	4210	10167953	44792248925	00	0.00	N	2	120
120	20220816	4330	4365	4425	4100	1874389	7945089106	00	0.00	N	5	-15
121	20220808	4345	4165	4500	4150	2319898	9983167270	00	0.00	N	2	195
122	20220801	4150	4550	4615	4100	2738313	11945693804	00	0.00	N	5	-300
123	20220725	4450	4260	4650	4090	2040684	8979846376	00	0.00	N	2	155
124	20220718	4295	3535	4555	3535	7518368	30752406549	00	0.00	N	2	795
125	20220711	3500	3185	3510	3050	1468179	4837937373	00	0.00	N	2	320
126	20220704	3180	2985	3220	2875	911028	2768342076	00	0.00	N	2	200
127	20220627	2980	2895	3150	2895	675245	2045094844	00	0.00	N	2	90
128	20220620	2890	3170	3260	2690	1285044	3845618029	00	0.00	N	5	-245
129	20220613	3135	3425	3465	2995	1186566	3795095616	00	0.00	N	5	-305
130	20220607	3440	3655	3695	3350	811870	2824072662	00	0.00	N	5	-220
131	20220530	3660	3660	3805	3595	910165	3375695643	00	0.00	N	2	40
132	20220523	3620	3200	3885	3125	4126674	14669432924	00	0.00	N	2	460
133	20220516	3160	2990	3550	2990	5040020	16523813792	00	0.00	N	2	160
134	20220509	3000	4880	4950	2870	5721371	19452297244	00	0.00	N	5	-1900
135	20220502	4900	4890	4995	4795	980045	4788086486	00	0.00	N	5	-40
136	20220425	4940	4915	5050	4700	983010	4795563564	00	0.00	N	2	25
137	20220418	4915	4950	5225	4875	1482496	7422508687	00	0.00	N	3	0
138	20220411	4915	4960	5050	4800	832480	4083050488	00	0.00	N	5	-10
139	20220404	4925	4990	5325	4890	2663544	13554227695	00	0.00	N	5	-55
140	20220328	4980	5150	5150	4845	1780243	8829890393	00	0.00	N	5	-145
141	20220321	5125	5125	5175	4765	1799970	8971603346	00	0.00	N	2	25
142	20220314	5100	4985	5325	4800	1221445	6147623520	00	0.00	N	2	200
143	20220307	4900	5025	5150	4900	1231927	6146924244	00	0.00	N	5	-175
144	20220228	5075	5350	5475	5000	1187953	6197725195	00	0.00	N	5	-150
145	20220221	5225	5175	5675	4945	2323835	12310182439	00	0.00	N	3	0
146	20220214	5225	5350	5475	4850	1638299	8459073415	00	0.00	N	5	-150
147	20220207	5375	5425	5475	5025	1126638	5962476885	00	0.00	N	5	-25
148	20220203	5400	5225	5475	5225	406360	2178478460	00	0.00	N	2	175
149	20220124	5225	5850	5925	5050	1945498	10483632615	00	0.00	N	5	-675
150	20220117	5900	5600	6125	5350	3026717	17736948310	00	0.00	N	2	300
151	20220110	5600	6200	6500	5500	3243248	19607010950	00	0.00	N	5	-725
152	20220103	6325	5675	6500	5650	2642096	16237060635	00	0.00	N	2	625
153	20211227	5700	5650	5775	5500	1270986	7186820925	00	0.00	N	2	150
154	20211220	5550	5175	5700	5125	2654712	14462570830	00	0.00	N	2	400
155	20211213	5150	5925	6500	4735	4893053	25901639568	00	0.00	N	5	-800
156	20211206	5950	6525	6800	5675	2502021	15525921250	00	0.00	N	5	-625
157	20211129	6575	6200	6625	5650	3511957	21604105215	00	0.00	N	5	-100
158	20211122	6675	6225	7075	6000	6197027	41184726775	00	0.00	N	2	425
159	20211115	6250	5675	6275	5600	4335633	25717856125	00	0.00	N	2	600
160	20211108	5650	5650	5850	5150	2674654	15004756635	00	0.00	N	2	150
161	20211101	5500	5475	5850	5250	4206945	23469165240	00	0.00	N	2	25
162	20211025	5475	4415	5600	4365	10340299	54058388791	00	0.00	N	2	1060
163	20211018	4415	4845	4870	4400	1680644	7728631990	00	0.00	N	5	-425
164	20211012	4840	4575	4875	4190	1607221	7431576089	00	0.00	N	2	245
165	20211005	4595	4330	4940	4140	3511711	16035978476	00	0.00	N	2	230
166	20210927	4365	4735	4790	4335	1272648	5798973119	00	0.00	N	5	-325
167	20210923	4690	4505	5750	4475	3806685	19367270559	00	0.00	N	2	175
168	20210913	4515	4580	4620	4430	445417	2012672161	00	0.00	N	5	-40
169	20210906	911	963	963	902	2843031	2627333785	00	0.00	N	5	-41
170	20210830	952	925	965	914	4105520	3873062489	00	0.00	N	2	35
171	20210823	917	833	921	825	5514222	4923988123	00	0.00	N	2	92
172	20210817	825	930	946	821	5841974	5142759463	00	0.00	N	5	-105
173	20210809	930	1015	1020	914	9384230	9078855398	00	0.00	N	5	-90
174	20210802	1020	1030	1260	1010	17520720	19082621550	00	0.00	N	5	-25
175	20210726	1045	1120	1120	1025	3518379	3756524180	00	0.00	N	5	-70
176	20210719	1115	1175	1185	1085	4581928	5139131245	00	0.00	N	5	-45
177	20210712	1160	1137	1325	1100	27265679	32149464400	00	0.00	N	2	40