KissMeData/071460/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	613	613	613	613	0	0	00	0.00	N	3	0
3	20241028	613	613	613	613	0	0	00	0.00	N	3	0
4	20241021	613	613	613	613	0	0	00	0.00	N	3	0
5	20241014	613	613	613	613	0	0	00	0.00	N	3	0
6	20241007	613	613	613	613	0	0	00	0.00	N	3	0
7	20240930	613	613	613	613	0	0	00	0.00	N	3	0
8	20240923	613	613	613	613	0	0	00	0.00	N	3	0
9	20240919	613	613	613	613	0	0	00	0.00	N	3	0
10	20240909	613	613	613	613	0	0	00	0.00	N	3	0
11	20240902	613	613	613	613	0	0	00	0.00	N	3	0
12	20240826	613	613	613	613	0	0	00	0.00	N	3	0
13	20240819	613	613	613	613	0	0	00	0.00	N	3	0
14	20240812	613	613	613	613	0	0	00	0.00	N	3	0
15	20240805	613	613	613	613	0	0	00	0.00	N	3	0
16	20240729	613	613	613	613	0	0	00	0.00	N	3	0
17	20240722	613	613	613	613	0	0	00	0.00	N	3	0
18	20240715	613	613	613	613	0	0	00	0.00	N	3	0
19	20240708	613	613	613	613	0	0	00	0.00	N	3	0
20	20240701	613	613	613	613	0	0	00	0.00	N	3	0
21	20240624	613	613	613	613	0	0	00	0.00	N	3	0
22	20240617	613	613	613	613	0	0	00	0.00	N	3	0
23	20240610	613	613	613	613	0	0	00	0.00	N	3	0
24	20240603	613	613	613	613	0	0	00	0.00	N	3	0
25	20240527	613	613	613	613	0	0	00	0.00	N	3	0
26	20240520	613	613	613	613	0	0	00	0.00	N	3	0
27	20240513	613	613	613	613	0	0	00	0.00	N	3	0
28	20240507	613	613	613	613	0	0	00	0.00	N	3	0
29	20240429	613	613	613	613	0	0	00	0.00	N	3	0
30	20240422	613	613	613	613	0	0	00	0.00	N	3	0
31	20240415	613	613	613	613	0	0	00	0.00	N	3	0
32	20240408	613	613	613	613	0	0	00	0.00	N	3	0
33	20240401	613	613	613	613	0	0	00	0.00	N	3	0
34	20240325	613	613	613	613	0	0	00	0.00	N	3	0
35	20240318	613	613	613	613	0	0	00	0.00	N	3	0
36	20240311	613	613	613	613	0	0	00	0.00	N	3	0
37	20240304	613	613	613	613	0	0	00	0.00	N	3	0
38	20240226	613	613	613	613	0	0	00	0.00	N	3	0
39	20240219	613	613	613	613	0	0	00	0.00	N	3	0
40	20240213	613	613	613	613	0	0	00	0.00	N	3	0
41	20240205	613	613	613	613	0	0	00	0.00	N	3	0
42	20240129	613	613	613	613	0	0	00	0.00	N	3	0
43	20240122	613	613	613	613	0	0	00	0.00	N	3	0
44	20240115	613	613	613	613	0	0	00	0.00	N	3	0
45	20240108	613	613	613	613	0	0	00	0.00	N	3	0
46	20240102	613	613	613	613	0	0	00	0.00	N	3	0
47	20231226	613	613	613	613	0	0	00	0.00	N	3	0
48	20231218	613	490	613	458	50919285	28677886829	00	0.00	N	2	125
49	20231211	488	562	650	475	28261418	15292513877	00	0.00	N	5	-72
50	20231204	560	640	767	557	31978141	21718055886	00	0.00	N	5	-84
51	20231127	644	856	856	638	10212805	7311685034	00	0.00	N	5	-188
52	20231120	832	812	1033	780	28198944	26130831869	00	0.00	N	2	24
53	20231113	808	992	998	800	6774935	6129568525	00	0.00	N	5	-199
54	20231106	1007	1260	1329	915	49055805	57387234010	00	0.00	N	5	-187
55	20231030	1194	1079	1716	972	80014637	108824137706	00	0.00	N	2	364
56	20231023	830	888	888	639	8962054	6757228323	00	0.00	N	5	-58
57	20231016	888	888	888	888	0	0	00	0.00	N	3	0
58	20231010	888	888	888	888	0	0	00	0.00	N	3	0
59	20231004	888	823	1116	782	8967345	8992714695	00	0.00	N	2	20
60	20230925	868	799	875	521	13112233	10339095119	00	0.00	N	2	15
61	20230918	853	1008	1015	780	923512	826763326	00	0.00	N	5	-162
62	20230911	1015	1069	1135	989	684170	701503905	00	0.00	N	5	-54
63	20230904	1069	1141	1169	1030	733456	802625858	00	0.00	N	5	-41
64	20230828	1110	1139	1169	1096	410265	460469910	00	0.00	N	5	-45
65	20230821	1155	1050	1200	1049	923904	1041338282	00	0.00	N	2	72
66	20230814	1083	1752	1752	1014	2952834	3609013584	00	0.00	N	5	-669
67	20230807	1752	1838	1838	1700	409746	715864566	00	0.00	N	5	-92
68	20230731	1844	1792	1990	1757	1007036	1880345316	00	0.00	N	2	61
69	20230724	1783	1776	1942	1503	1604048	2785639769	00	0.00	N	2	3
70	20230717	1780	1929	1929	1747	549820	1001030923	00	0.00	N	5	-147
71	20230710	1927	1963	1989	1915	332304	643748373	00	0.00	N	5	-32
72	20230703	1959	2040	2105	1944	603874	1214830715	00	0.00	N	5	-81
73	20230626	2040	2200	2310	1955	781280	1668093763	00	0.00	N	5	-160
74	20230619	2200	2225	2465	2115	2243302	5145496445	00	0.00	N	2	20
75	20230612	2180	2200	2250	2100	703004	1521248055	00	0.00	N	5	-20
76	20230605	2200	2155	2250	2145	638229	1409002945	00	0.00	N	2	45
77	20230530	2155	2150	2275	2095	865238	1885007885	00	0.00	N	2	30
78	20230522	2125	2330	2470	2080	1972557	4477928095	00	0.00	N	5	-205
79	20230515	2330	2145	2435	2135	3084975	7150604315	00	0.00	N	2	180
80	20230508	2150	2000	2275	1985	1547597	3359746433	00	0.00	N	2	150
81	20230502	2000	1926	2030	1918	226848	450203660	00	0.00	N	2	74
82	20230424	1926	2015	2055	1920	509904	1012474816	00	0.00	N	5	-84
83	20230417	2010	2075	2095	1990	691013	1406623254	00	0.00	N	5	-65
84	20230410	2075	2030	2155	1930	846413	1725207915	00	0.00	N	2	45
85	20230403	2030	2100	2220	2020	899953	1882256565	00	0.00	N	5	-90
86	20230327	2120	2155	2230	2060	994887	2135346870	00	0.00	N	5	-10
87	20230320	2130	2020	2295	1901	1978825	4125799029	00	0.00	N	2	120
88	20230313	2010	2125	2160	1930	675551	1361868971	00	0.00	N	5	-125
89	20230306	2135	2265	2265	2110	787540	1712797490	00	0.00	N	5	-130
90	20230227	2265	2155	2340	2150	493607	1110816615	00	0.00	N	2	50
91	20230220	2215	2490	2540	2180	1559625	3661883175	00	0.00	N	5	-275
92	20230213	2490	2740	2875	2420	1576658	4178285105	00	0.00	N	5	-220
93	20230206	2710	2905	3180	2660	6040604	17567406600	00	0.00	N	5	-190
94	20230130	2900	2510	2900	2390	4643223	12273850025	00	0.00	N	2	385
95	20230125	2515	2460	2615	2460	1766170	4453888040	00	0.00	N	2	15
96	20230116	2500	2285	2500	2225	2183775	5203206260	00	0.00	N	2	220
97	20230109	2280	2175	2350	2120	2635095	5956764680	00	0.00	N	2	155
98	20230102	2125	2410	2490	2070	2072889	4701443910	00	0.00	N	5	-220
99	20221226	2345	2290	2675	2130	9247160	23021191305	00	0.00	N	2	55
100	20221219	2290	2635	2880	2200	4712281	12073877810	00	0.00	N	5	-405
101	20221212	2695	2205	2780	2120	21683965	54228367740	00	0.00	N	2	425
102	20221205	2270	1780	2940	1745	24213411	62736017545	00	0.00	N	2	490
103	20221128	1780	1810	1810	1705	133919	235930085	00	0.00	N	5	-10
104	20221121	1790	1790	1830	1735	113960	202328480	00	0.00	N	3	0
105	20221114	1790	1690	1815	1660	250922	442065995	00	0.00	N	2	95
106	20221107	1695	1635	1800	1590	521114	879607615	00	0.00	N	2	95
107	20221031	1600	1635	1645	1525	119111	189006540	00	0.00	N	2	10
108	20221024	1590	1575	1660	1550	141258	225842285	00	0.00	N	2	15
109	20221017	1575	1515	1635	1500	131218	207035865	00	0.00	N	2	20
110	20221011	1555	1710	1710	1500	272528	427502495	00	0.00	N	5	-160
111	20221004	1715	1680	1790	1670	318297	544948670	00	0.00	N	2	35
112	20220926	1680	1780	1830	1600	547512	933292925	00	0.00	N	5	-110
113	20220919	1790	2010	2030	1775	311132	588584985	00	0.00	N	5	-215
114	20220913	2005	2170	2170	2000	364059	755084530	00	0.00	N	5	-125
115	20220905	2130	2300	2410	2050	364682	798988950	00	0.00	N	5	-185
116	20220829	2315	2425	2475	2305	318164	762014705	00	0.00	N	5	-200
117	20220822	2515	2475	2530	2415	290646	716156540	00	0.00	N	3	0
118	20220816	2515	2590	2600	2485	273152	689529560	00	0.00	N	5	-75
119	20220808	2590	2585	2690	2500	349648	893879745	00	0.00	N	5	-20
120	20220801	2610	2580	2625	2425	349224	892364565	00	0.00	N	2	30
121	20220725	2580	2660	2695	2530	288573	754866035	00	0.00	N	5	-60
122	20220718	2640	2505	2685	2465	425046	1092178190	00	0.00	N	2	145
123	20220711	2495	2795	2795	2410	546587	1406400055	00	0.00	N	5	-295
124	20220704	2790	3015	3095	2730	641889	1841573570	00	0.00	N	5	-170
125	20220627	2960	2960	3150	2910	661547	2027885620	00	0.00	N	2	85
126	20220620	2875	3360	3490	2755	1135705	3480490595	00	0.00	N	5	-425
127	20220613	3300	3575	3605	3100	738020	2460313260	00	0.00	N	5	-360
128	20220607	3660	3855	3860	3620	565512	2114157720	00	0.00	N	5	-190
129	20220530	3850	3995	4035	3850	968628	3833949025	00	0.00	N	5	-150
130	20220523	4000	3355	4000	3275	4077322	15508417085	00	0.00	N	2	685
131	20220516	3315	3550	3625	3190	763318	2560044625	00	0.00	N	5	-235
132	20220509	3550	3990	4005	3330	791201	2881902465	00	0.00	N	5	-460
133	20220502	4010	4080	4180	3910	434467	1767107270	00	0.00	N	5	-85
134	20220425	4095	4330	4355	4065	738808	3084423715	00	0.00	N	5	-305
135	20220418	4400	4420	4495	4300	516725	2275746290	00	0.00	N	3	0
136	20220411	4400	4365	4500	4250	582892	2537151500	00	0.00	N	2	100
137	20220404	4300	4250	4680	4200	1354162	6029179410	00	0.00	N	2	60
138	20220328	4240	4030	4265	4010	500974	2079531990	00	0.00	N	2	210
139	20220321	4030	4185	4185	3970	412379	1664667730	00	0.00	N	5	-120
140	20220314	4150	4360	4360	3890	592892	2441589135	00	0.00	N	5	-215
141	20220307	4365	4180	4370	4030	490130	2075256710	00	0.00	N	2	185
142	20220228	4180	4125	4215	4055	417474	1731187100	00	0.00	N	2	95
143	20220221	4085	3975	4100	3875	616778	2474115970	00	0.00	N	2	110
144	20220214	3975	3800	4015	3650	466451	1797369635	00	0.00	N	2	125
145	20220207	3850	3810	4150	3750	491250	1940161670	00	0.00	N	2	40
146	20220203	3810	3650	3825	3630	102526	383547270	00	0.00	N	2	160
147	20220124	3650	3870	3900	3450	347084	1265483225	00	0.00	N	5	-250
148	20220117	3900	3935	4060	3790	308863	1202128550	00	0.00	N	5	-40
149	20220110	3940	3990	4150	3895	449003	1802745400	00	0.00	N	5	-20
150	20220103	3960	3865	3975	3755	273262	1065522030	00	0.00	N	2	130
151	20211227	3830	3770	3860	3700	152951	578639320	00	0.00	N	2	60
152	20211220	3770	3710	3790	3635	119161	441757140	00	0.00	N	2	30
153	20211213	3740	3800	3835	3690	137945	519397730	00	0.00	N	5	-35
154	20211206	3775	3625	3820	3600	212464	786126695	00	0.00	N	2	100
155	20211129	3675	3640	3800	3355	441482	1591221145	00	0.00	N	5	-85
156	20211122	3760	4000	4565	3755	2194615	9160478840	00	0.00	N	5	-55
157	20211115	3815	3825	3910	3650	267593	1005181675	00	0.00	N	5	-10
158	20211108	3825	3660	3930	3615	308712	1147264000	00	0.00	N	2	155
159	20211101	3670	3915	3915	3620	453265	1685122200	00	0.00	N	5	-250
160	20211025	3920	3890	4080	3820	230281	913455060	00	0.00	N	2	30
161	20211018	3890	3910	4060	3800	283203	1116932550	00	0.00	N	5	-20
162	20211012	3910	3665	3945	3520	235505	880203970	00	0.00	N	2	245
163	20211005	3665	3720	3720	3335	313870	1109358905	00	0.00	N	5	-60
164	20210927	3725	3860	3875	3600	442395	1658265960	00	0.00	N	5	-145
165	20210923	3870	4000	4000	3840	115558	448666045	00	0.00	N	5	-130
166	20210913	4000	4070	4095	3825	493320	1934680690	00	0.00	N	5	-50
167	20210906	4050	4155	4195	3980	261989	1068842655	00	0.00	N	5	-105
168	20210830	4155	4155	4365	4100	463119	1953278065	00	0.00	N	2	30
169	20210823	4125	3950	4350	3850	523847	2174462100	00	0.00	N	2	175
170	20210817	3950	4410	4410	3900	652024	2699567810	00	0.00	N	5	-460
171	20210809	4410	4905	4905	4215	1090158	4910944965	00	0.00	N	5	-450
172	20210802	4860	4860	5050	4615	1021182	4900229685	00	0.00	N	5	-65
173	20210726	4925	5010	5240	4905	1066670	5375065965	00	0.00	N	5	-85
174	20210719	5010	5940	5990	4905	6197109	34252170545	00	0.00	N	5	-600
175	20210712	5610	4750	5730	4670	4449376	23642700265	00	0.00	N	2	910