KissMeData/102280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	269	269	269	269	0	0	00	0.00	N	3	0
3	20241028	269	269	269	269	0	0	00	0.00	N	3	0
4	20241021	269	269	269	269	0	0	00	0.00	N	3	0
5	20241014	269	269	269	269	0	0	00	0.00	N	3	0
6	20241007	269	269	269	269	0	0	00	0.00	N	3	0
7	20240930	269	269	269	269	0	0	00	0.00	N	3	0
8	20240923	269	269	269	269	0	0	00	0.00	N	3	0
9	20240919	269	269	269	269	0	0	00	0.00	N	3	0
10	20240909	269	269	269	269	0	0	00	0.00	N	3	0
11	20240902	269	269	269	269	0	0	00	0.00	N	3	0
12	20240826	269	269	269	269	0	0	00	0.00	N	3	0
13	20240819	269	269	269	269	0	0	00	0.00	N	3	0
14	20240812	269	269	269	269	0	0	00	0.00	N	3	0
15	20240805	269	269	269	269	0	0	00	0.00	N	3	0
16	20240729	269	269	269	269	0	0	00	0.00	N	3	0
17	20240722	269	269	269	269	0	0	00	0.00	N	3	0
18	20240715	269	269	269	269	0	0	00	0.00	N	3	0
19	20240708	269	269	269	269	0	0	00	0.00	N	3	0
20	20240701	269	269	269	269	0	0	00	0.00	N	3	0
21	20240624	269	269	269	269	0	0	00	0.00	N	3	0
22	20240617	269	269	269	269	0	0	00	0.00	N	3	0
23	20240610	269	269	269	269	0	0	00	0.00	N	3	0
24	20240603	269	269	269	269	0	0	00	0.00	N	3	0
25	20240527	269	269	269	269	0	0	00	0.00	N	3	0
26	20240520	269	269	269	269	0	0	00	0.00	N	3	0
27	20240513	269	269	269	269	0	0	00	0.00	N	3	0
28	20240507	269	269	269	269	0	0	00	0.00	N	3	0
29	20240429	269	269	269	269	0	0	00	0.00	N	3	0
30	20240422	269	269	269	269	0	0	00	0.00	N	3	0
31	20240415	269	269	269	269	0	0	00	0.00	N	3	0
32	20240408	269	269	269	269	0	0	00	0.00	N	3	0
33	20240401	269	269	269	269	0	0	00	0.00	N	3	0
34	20240325	269	269	269	269	0	0	00	0.00	N	3	0
35	20240318	269	269	269	269	0	0	00	0.00	N	3	0
36	20240311	269	269	269	269	0	0	00	0.00	N	3	0
37	20240304	269	269	269	269	0	0	00	0.00	N	3	0
38	20240226	269	269	269	269	0	0	00	0.00	N	3	0
39	20240219	269	269	269	269	0	0	00	0.00	N	3	0
40	20240213	269	269	269	269	0	0	00	0.00	N	3	0
41	20240205	269	269	269	269	0	0	00	0.00	N	3	0
42	20240129	269	269	269	269	0	0	00	0.00	N	3	0
43	20240122	269	269	269	269	0	0	00	0.00	N	3	0
44	20240115	269	269	269	269	0	0	00	0.00	N	3	0
45	20240108	269	269	269	269	0	0	00	0.00	N	3	0
46	20240102	269	269	269	269	0	0	00	0.00	N	3	0
47	20231226	269	269	269	269	0	0	00	0.00	N	3	0
48	20231218	269	269	269	269	0	0	00	0.00	N	3	0
49	20231211	269	269	269	269	0	0	00	0.00	N	3	0
50	20231204	269	269	269	269	0	0	00	0.00	N	3	0
51	20231127	269	269	269	269	0	0	00	0.00	N	3	0
52	20231120	269	269	269	269	0	0	00	0.00	N	3	0
53	20231113	269	269	269	269	0	0	00	0.00	N	3	0
54	20231106	269	269	269	269	0	0	00	0.00	N	3	0
55	20231030	269	269	269	269	0	0	00	0.00	N	3	0
56	20231023	269	269	269	269	0	0	00	0.00	N	3	0
57	20231016	269	269	269	269	0	0	00	0.00	N	3	0
58	20231010	269	269	269	269	0	0	00	0.00	N	3	0
59	20231004	269	269	269	269	0	0	00	0.00	N	3	0
60	20230925	269	269	269	269	0	0	00	0.00	N	3	0
61	20230918	269	269	269	269	0	0	00	0.00	N	3	0
62	20230911	269	269	269	269	0	0	00	0.00	N	3	0
63	20230904	269	269	269	269	0	0	00	0.00	N	3	0
64	20230828	269	269	269	269	0	0	00	0.00	N	3	0
65	20230821	269	269	269	269	0	0	00	0.00	N	3	0
66	20230814	269	269	269	269	0	0	00	0.00	N	3	0
67	20230807	269	269	269	269	0	0	00	0.00	N	3	0
68	20230731	269	269	269	269	0	0	00	0.00	N	3	0
69	20230724	269	269	269	269	0	0	00	0.00	N	3	0
70	20230717	269	269	269	269	0	0	00	0.00	N	3	0
71	20230710	269	269	269	269	0	0	00	0.00	N	3	0
72	20230703	269	266	290	265	36151120	10057449488	00	0.00	N	2	2
73	20230626	267	259	294	250	68945988	18977209023	00	0.00	N	2	9
74	20230619	258	253	316	247	81391492	22982806513	00	0.00	N	2	3
75	20230612	255	261	275	239	14883677	3850571890	00	0.00	N	5	-6
76	20230605	261	263	264	259	4735808	1234974986	00	0.00	N	5	-2
77	20230530	263	265	269	261	4634372	1223584225	00	0.00	N	5	-3
78	20230522	266	275	283	264	11061873	3020636593	00	0.00	N	5	-8
79	20230515	274	267	279	260	10019059	2679530552	00	0.00	N	2	7
80	20230508	267	272	278	262	9704739	2619992946	00	0.00	N	5	-5
81	20230502	272	268	276	265	6220624	1684768589	00	0.00	N	2	1
82	20230424	271	277	310	261	39605255	11204074959	00	0.00	N	5	-12
83	20230417	283	258	312	246	132237575	37783417551	00	0.00	N	2	24
84	20230410	259	321	331	247	49024640	13430950955	00	0.00	N	5	-61
85	20230403	320	310	345	310	15076929	4954754544	00	0.00	N	2	9
86	20230327	311	310	316	303	6324796	1951697674	00	0.00	N	2	2
87	20230320	309	312	317	303	5718135	1768309994	00	0.00	N	5	-3
88	20230313	312	314	319	300	7593684	2343385449	00	0.00	N	5	-2
89	20230306	314	334	334	314	9308879	3011029968	00	0.00	N	5	-22
90	20230227	336	322	380	320	38609935	13619373164	00	0.00	N	2	11
91	20230220	325	331	339	322	8519085	2799113173	00	0.00	N	5	-6
92	20230213	331	338	340	320	9393334	3112832795	00	0.00	N	5	-8
93	20230206	339	361	364	321	18050579	6279673088	00	0.00	N	5	-22
94	20230130	361	363	366	348	15664053	5602944978	00	0.00	N	2	1
95	20230125	360	360	369	351	14695878	5271122642	00	0.00	N	2	3
96	20230116	357	405	431	351	136132628	53367146958	00	0.00	N	5	-59
97	20230109	416	331	443	329	129986355	54441690019	00	0.00	N	2	87
98	20230102	329	317	335	303	6711451	2145832729	00	0.00	N	2	12
99	20221226	317	336	338	315	6001758	1963357726	00	0.00	N	5	-18
100	20221219	335	367	367	333	9445953	3294391837	00	0.00	N	5	-31
101	20221212	366	374	380	363	5841640	2174597025	00	0.00	N	5	-8
102	20221205	374	386	388	363	6544794	2454590546	00	0.00	N	5	-12
103	20221128	386	388	395	378	5339193	2055356432	00	0.00	N	5	-3
104	20221121	389	392	393	380	6341861	2446969373	00	0.00	N	5	-3
105	20221114	392	392	407	390	9300395	3709280989	00	0.00	N	3	0
106	20221107	392	382	397	381	8209950	3201531128	00	0.00	N	2	10
107	20221031	382	374	391	370	9967590	3791089939	00	0.00	N	2	11
108	20221024	371	387	394	371	10158826	3874018330	00	0.00	N	5	-15
109	20221017	386	380	407	380	9101613	3606101807	00	0.00	N	5	-5
110	20221011	391	411	412	374	12557060	4883165383	00	0.00	N	5	-25
111	20221004	416	396	423	395	10960410	4489336461	00	0.00	N	2	22
112	20220926	394	435	438	389	20181916	8232967218	00	0.00	N	5	-45
113	20220919	439	471	472	435	16199762	7344758039	00	0.00	N	5	-32
114	20220913	471	477	489	469	15241831	7299724192	00	0.00	N	5	-4
115	20220905	475	503	526	474	34879227	17364634896	00	0.00	N	5	-30
116	20220829	505	495	603	486	231920595	126717566580	00	0.00	N	2	3
117	20220822	502	503	509	494	12841821	6443196646	00	0.00	N	5	-3
118	20220816	505	549	553	475	31917489	16392599813	00	0.00	N	5	-44
119	20220808	549	550	553	535	18733502	10187101705	00	0.00	N	5	-3
120	20220801	552	557	564	537	22157562	12188919511	00	0.00	N	5	-5
121	20220725	557	556	563	549	14484079	8042100164	00	0.00	N	2	1
122	20220718	556	539	568	535	25579292	14226077056	00	0.00	N	2	22
123	20220711	534	545	556	527	27992124	15187378174	00	0.00	N	5	-11
124	20220704	545	534	558	514	41265960	22222304602	00	0.00	N	2	11
125	20220627	534	618	641	531	148366811	88527609797	00	0.00	N	5	-66
126	20220620	600	750	814	535	355707820	237334131512	00	0.00	N	5	-156
127	20220613	756	816	919	720	392579200	317061084033	00	0.00	N	5	-98
128	20220607	854	663	1010	643	542513409	474019433967	00	0.00	N	2	176
129	20220530	678	656	709	644	50406030	34216900869	00	0.00	N	2	27
130	20220523	651	642	658	625	36941225	23669743048	00	0.00	N	2	11
131	20220516	640	666	679	627	63280470	41487248787	00	0.00	N	5	-26
132	20220509	666	855	921	620	351463881	280932260681	00	0.00	N	5	-195
133	20220502	861	873	969	846	184253470	167829256486	00	0.00	N	5	-25
134	20220425	886	979	1015	876	285032235	269772070126	00	0.00	N	5	-87
135	20220418	973	737	1240	709	1236898109	1254848869482	00	0.00	N	2	230
136	20220411	743	954	1045	714	503691665	430653102244	00	0.00	N	5	-167
137	20220404	910	1310	1565	860	1224522045	1426733959328	00	0.00	N	5	-100
138	20220328	1010	630	1010	626	126943207	109357599801	00	0.00	N	2	387
139	20220321	623	615	637	608	24814112	15411082338	00	0.00	N	2	8
140	20220314	615	614	617	593	17719903	10709303316	00	0.00	N	2	2
141	20220307	613	648	679	602	29834575	18625150114	00	0.00	N	5	-34
142	20220228	647	654	666	639	13905389	9045991883	00	0.00	N	5	-4
143	20220221	651	649	674	634	17975720	11728814891	00	0.00	N	2	1
144	20220214	650	655	666	631	14204072	9212058730	00	0.00	N	5	-17
145	20220207	667	680	690	662	16213447	10960958611	00	0.00	N	5	-7
146	20220203	674	647	679	647	10311887	6855182218	00	0.00	N	2	29
147	20220124	645	687	687	618	25855241	16795157891	00	0.00	N	5	-43
148	20220117	688	715	719	675	22748107	15784429574	00	0.00	N	5	-27
149	20220110	715	798	799	705	39121292	29116605546	00	0.00	N	5	-82
150	20220103	797	828	835	789	62053355	50421659793	00	0.00	N	5	-13
151	20211227	810	784	819	774	43393009	34518099831	00	0.00	N	2	31
152	20211220	779	775	844	773	88994116	71387569923	00	0.00	N	5	-8
153	20211213	787	849	863	775	83070215	67877130932	00	0.00	N	5	-67
154	20211206	854	914	918	847	159009573	139938026138	00	0.00	N	5	-88
155	20211129	942	776	1015	776	637967133	593996113379	00	0.00	N	2	138
156	20211122	804	690	835	671	268395251	209581555789	00	0.00	N	2	117
157	20211115	687	712	732	679	37508267	26481740827	00	0.00	N	5	-47
158	20211108	734	701	870	695	256898333	201679389816	00	0.00	N	5	-13
159	20211101	747	749	810	710	93091786	70402154803	00	0.00	N	2	9
160	20211025	738	686	825	681	283912327	221545412999	00	0.00	N	2	47
161	20211018	691	697	733	670	17565321	12210222661	00	0.00	N	5	-3
162	20211012	694	653	697	653	12068206	8158264631	00	0.00	N	2	41
163	20211005	653	674	675	625	11655760	7529817924	00	0.00	N	5	-19
164	20210927	672	705	708	670	12783732	8790714606	00	0.00	N	5	-29
165	20210923	701	712	720	701	5827827	4122842578	00	0.00	N	5	-18
166	20210913	719	739	758	713	14318908	10494288155	00	0.00	N	5	-25
167	20210906	744	752	753	732	10409990	7738508967	00	0.00	N	5	-4
168	20210830	748	736	764	721	17581756	13102421034	00	0.00	N	2	13
169	20210823	735	684	750	678	20312982	14681932940	00	0.00	N	2	52
170	20210817	683	739	747	680	21534820	15313318474	00	0.00	N	5	-57
171	20210809	740	796	798	711	34818546	26312534488	00	0.00	N	5	-56
172	20210802	796	814	820	792	32170802	25844347819	00	0.00	N	5	-16
173	20210726	812	813	829	800	36113018	29412678755	00	0.00	N	3	0
174	20210719	812	820	881	795	95013461	78924525880	00	0.00	N	5	-10
175	20210712	822	817	906	810	112879598	95708592441	00	0.00	N	2	5