KissMeData/151910/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	640	640	640	640	0	0	00	0.00	N	3	0
3	20241028	640	640	640	640	0	0	00	0.00	N	3	0
4	20241021	640	640	640	640	0	0	00	0.00	N	3	0
5	20241014	640	640	640	640	0	0	00	0.00	N	3	0
6	20241007	640	640	640	640	0	0	00	0.00	N	3	0
7	20240930	640	640	640	640	0	0	00	0.00	N	3	0
8	20240923	640	640	640	640	0	0	00	0.00	N	3	0
9	20240919	640	640	640	640	0	0	00	0.00	N	3	0
10	20240909	640	640	640	640	0	0	00	0.00	N	3	0
11	20240902	640	640	640	640	0	0	00	0.00	N	3	0
12	20240826	640	640	640	640	0	0	00	0.00	N	3	0
13	20240819	640	640	640	640	0	0	00	0.00	N	3	0
14	20240812	640	640	640	640	0	0	00	0.00	N	3	0
15	20240805	640	640	640	640	0	0	00	0.00	N	3	0
16	20240729	640	640	640	640	0	0	00	0.00	N	3	0
17	20240722	640	640	640	640	0	0	00	0.00	N	3	0
18	20240715	640	640	640	640	0	0	00	0.00	N	3	0
19	20240708	640	640	640	640	0	0	00	0.00	N	3	0
20	20240701	640	640	640	640	0	0	00	0.00	N	3	0
21	20240624	640	640	640	640	0	0	00	0.00	N	3	0
22	20240617	640	640	640	640	0	0	00	0.00	N	3	0
23	20240610	640	640	640	640	0	0	00	0.00	N	3	0
24	20240603	640	640	640	640	0	0	00	0.00	N	3	0
25	20240527	640	640	640	640	0	0	00	0.00	N	3	0
26	20240520	640	640	640	640	0	0	00	0.00	N	3	0
27	20240513	640	640	640	640	0	0	00	0.00	N	3	0
28	20240507	640	640	640	640	0	0	00	0.00	N	3	0
29	20240429	640	640	640	640	0	0	00	0.00	N	3	0
30	20240422	640	640	640	640	0	0	00	0.00	N	3	0
31	20240415	640	640	640	640	0	0	00	0.00	N	3	0
32	20240408	640	640	640	640	0	0	00	0.00	N	3	0
33	20240401	640	640	640	640	0	0	00	0.00	N	3	0
34	20240325	640	640	640	640	0	0	00	0.00	N	3	0
35	20240318	640	640	640	640	0	0	00	0.00	N	3	0
36	20240311	640	655	680	560	6031718	3725736572	00	0.00	N	5	-1
37	20240304	641	471	654	468	12551634	7222631952	00	0.00	N	2	161
38	20240226	480	380	500	376	14047859	6268067934	00	0.00	N	2	100
39	20240219	380	436	450	354	11046757	4357876120	00	0.00	N	5	-104
40	20240213	484	276	568	274	35094295	16175638467	00	0.00	N	2	208
41	20240205	276	270	310	264	4031451	1144516369	00	0.00	N	2	6
42	20240129	270	311	314	264	4090977	1177837737	00	0.00	N	5	-41
43	20240122	311	312	370	304	4874854	1595837664	00	0.00	N	5	-1
44	20240115	312	341	374	306	5716855	1871857303	00	0.00	N	5	-30
45	20240108	342	367	374	338	2601177	922095606	00	0.00	N	5	-30
46	20240102	372	384	402	358	2720735	1035940544	00	0.00	N	5	-10
47	20231226	382	402	405	380	1484351	575826235	00	0.00	N	5	-20
48	20231218	402	411	420	400	831858	337099869	00	0.00	N	5	-13
49	20231211	415	418	472	400	2475999	1053670265	00	0.00	N	5	-3
50	20231204	418	405	480	395	4742473	2072873218	00	0.00	N	2	18
51	20231127	400	435	445	398	2505530	1042906698	00	0.00	N	5	-46
52	20231120	446	517	535	436	1374459	658476692	00	0.00	N	5	-79
53	20231113	525	501	525	492	630147	319749779	00	0.00	N	2	24
54	20231106	501	507	535	475	540794	269241070	00	0.00	N	2	1
55	20231030	500	501	513	480	570532	281095583	00	0.00	N	5	-1
56	20231023	501	525	556	487	1372690	703812331	00	0.00	N	5	-18
57	20231016	519	522	595	498	3629336	1995881207	00	0.00	N	5	-2
58	20231010	521	493	574	470	2281794	1191410963	00	0.00	N	2	25
59	20231004	496	477	592	448	9065851	4892606929	00	0.00	N	2	40
60	20230925	456	437	533	416	3520552	1675108323	00	0.00	N	2	19
61	20230918	437	459	463	435	508738	227450105	00	0.00	N	5	-28
62	20230911	465	459	480	440	649180	295942896	00	0.00	N	2	13
63	20230904	452	506	531	450	1099621	525588342	00	0.00	N	5	-54
64	20230828	506	513	527	506	522830	268237467	00	0.00	N	5	-2
65	20230821	508	526	542	504	591537	303737069	00	0.00	N	5	-16
66	20230814	524	518	586	500	1672133	911246733	00	0.00	N	5	-10
67	20230807	534	472	541	456	1538433	771373704	00	0.00	N	2	63
68	20230731	471	487	507	456	701102	334131409	00	0.00	N	3	0
69	20230724	471	527	550	406	2459880	1172873408	00	0.00	N	5	-56
70	20230717	527	576	610	525	1357182	756303728	00	0.00	N	5	-48
71	20230710	575	563	615	534	1762225	1005040424	00	0.00	N	2	3
72	20230703	572	577	632	563	3143708	1894459395	00	0.00	N	5	-5
73	20230626	577	527	651	510	10468141	6228547848	00	0.00	N	2	50
74	20230619	527	514	620	499	7261867	4101893162	00	0.00	N	2	8
75	20230612	519	523	540	512	1063915	555662964	00	0.00	N	5	-3
76	20230605	522	528	545	520	786102	417024729	00	0.00	N	5	-8
77	20230530	530	506	545	497	1002180	520204595	00	0.00	N	2	24
78	20230522	506	503	640	499	17592418	10248252664	00	0.00	N	2	4
79	20230515	502	530	530	497	1726398	874614720	00	0.00	N	5	-28
80	20230508	530	560	575	525	1199944	660595902	00	0.00	N	5	-33
81	20230502	563	554	590	530	920577	524296111	00	0.00	N	2	13
82	20230424	550	619	619	547	1896787	1105911217	00	0.00	N	5	-67
83	20230417	617	657	679	613	3080311	1965302591	00	0.00	N	5	-40
84	20230410	657	663	697	634	2459167	1618814026	00	0.00	N	5	-6
85	20230403	663	660	720	650	2225270	1532956232	00	0.00	N	5	-12
86	20230327	675	630	700	599	3783636	2455479935	00	0.00	N	2	48
87	20230320	627	669	710	606	3300757	2160943629	00	0.00	N	5	-52
88	20230313	679	680	692	632	2771986	1818367632	00	0.00	N	5	-1
89	20230306	680	707	725	673	2414534	1685745357	00	0.00	N	5	-26
90	20230227	706	652	721	636	3313656	2292863723	00	0.00	N	2	44
91	20230220	662	770	799	660	7128989	5142756222	00	0.00	N	5	-108
92	20230213	770	751	848	710	9592376	7497682666	00	0.00	N	2	12
93	20230206	758	816	844	750	6886624	5444042896	00	0.00	N	5	-58
94	20230130	816	765	838	744	5773685	4547996114	00	0.00	N	2	51
95	20230125	765	767	783	760	2684157	2064867533	00	0.00	N	5	-2
96	20230116	767	843	849	755	8280630	6632662260	00	0.00	N	5	-89
97	20230109	856	846	982	757	33035629	28567756665	00	0.00	N	2	49
98	20230102	807	783	839	744	7885960	6253035509	00	0.00	N	2	8
99	20221226	799	960	1185	794	31293112	31956102557	00	0.00	N	5	-180
100	20221219	979	1085	1090	920	3914017	3887015835	00	0.00	N	5	-106
101	20221212	1085	1135	1200	1075	1597553	1787254995	00	0.00	N	5	-70
102	20221205	1155	1210	1250	1115	1875033	2200334235	00	0.00	N	5	-50
103	20221128	1205	1300	1360	1195	3231179	4085717955	00	0.00	N	5	-110
104	20221121	1315	1315	1390	1230	2727079	3592819195	00	0.00	N	5	-30
105	20221114	1345	1305	1380	1280	2056754	2767014830	00	0.00	N	2	40
106	20221107	1305	1140	1325	1120	3488569	4295111700	00	0.00	N	2	135
107	20221031	1170	1200	1250	1095	3563316	4202686345	00	0.00	N	5	-5
108	20221024	1175	1355	1425	1090	4747324	6009722695	00	0.00	N	5	-170
109	20221017	1345	1450	1820	1330	6205182	9571179875	00	0.00	N	5	-170
110	20221011	1515	1655	1655	1430	2801815	4286607705	00	0.00	N	5	-175
111	20221004	1690	1715	1750	1645	2110783	3593113170	00	0.00	N	5	-35
112	20220926	1725	2005	2080	1595	4157828	7492910430	00	0.00	N	5	-325
113	20220919	2050	2160	2635	1975	12969034	29439267885	00	0.00	N	5	-110
114	20220913	2160	2215	2340	2105	2343676	5242042340	00	0.00	N	5	-30
115	20220905	2190	2200	2275	2075	2570438	5639940955	00	0.00	N	5	-10
116	20220829	2200	2080	2340	2015	5579256	12193584760	00	0.00	N	2	70
117	20220822	2130	2115	2300	1960	6340634	13517200640	00	0.00	N	3	0
118	20220816	2130	3645	3865	1880	20133612	50043609800	00	0.00	N	5	-1465
119	20220808	3595	3465	3595	3115	1852595	6274510440	00	0.00	N	2	135
120	20220801	3460	3525	3550	3410	739414	2563840200	00	0.00	N	5	-60
121	20220725	3520	3520	3755	3460	1026709	3642410645	00	0.00	N	5	-40
122	20220718	3560	3750	3980	3550	1748675	6592133105	00	0.00	N	5	-45
123	20220711	3605	3740	3800	3425	922127	3301697235	00	0.00	N	5	-195
124	20220704	3800	3710	3870	3505	1093693	4064642535	00	0.00	N	2	170
125	20220627	3630	4040	4070	3485	1594908	6007882810	00	0.00	N	5	-365
126	20220620	3995	4355	4450	3615	2516553	10024451750	00	0.00	N	5	-290
127	20220613	4285	4745	4745	3980	1948148	8463499410	00	0.00	N	5	-560
128	20220607	4845	4960	4970	4560	1831910	8806676030	00	0.00	N	5	-115
129	20220530	4960	4940	5020	4830	1794616	8889453865	00	0.00	N	2	15
130	20220523	4945	4955	5050	4760	1306822	6453993560	00	0.00	N	5	-55
131	20220516	5000	4990	5060	4530	2261679	11066692090	00	0.00	N	3	0
132	20220509	5000	5120	5150	4450	4570279	22184671545	00	0.00	N	5	-120
133	20220502	5120	4520	5700	4380	8441866	42541142420	00	0.00	N	2	605
134	20220425	4515	4415	4585	4310	2825962	12537833840	00	0.00	N	2	35
135	20220418	4480	3690	4580	3590	14624181	61208042725	00	0.00	N	2	790
136	20220411	3690	4050	4160	3570	4694477	17781671635	00	0.00	N	5	-325
137	20220404	4015	5980	6850	3775	43695080	231798401605	00	0.00	N	5	-1065
138	20220328	5080	3735	5080	3650	11186352	52870279390	00	0.00	N	2	1345
139	20220321	3735	3800	4065	3650	1607810	6118027280	00	0.00	N	5	-110
140	20220314	3845	3810	3945	3340	3004694	11029410580	00	0.00	N	2	70
141	20220307	3775	4025	4240	3765	1598055	6270675385	00	0.00	N	5	-305
142	20220228	4080	3800	4175	3720	1144003	4522832255	00	0.00	N	2	290
143	20220221	3790	4055	4060	3605	1037240	3902987185	00	0.00	N	5	-210
144	20220214	4000	4000	4170	3770	1404986	5626112480	00	0.00	N	5	-100
145	20220207	4100	4420	4760	3990	3640736	15692159470	00	0.00	N	5	-320
146	20220203	4420	4410	4500	4100	966663	4128443745	00	0.00	N	2	25
147	20220124	4395	4530	4560	3920	2099189	8702036980	00	0.00	N	5	-185
148	20220117	4580	4550	4730	4205	2390920	10619230190	00	0.00	N	5	-35
149	20220110	4615	5900	5930	3580	7464052	34651338480	00	0.00	N	5	-1285
150	20220103	5900	5810	6530	5800	4554369	28419459580	00	0.00	N	2	150
151	20211227	5750	6000	6060	5700	1387311	8149605870	00	0.00	N	5	-310
152	20211220	6060	5830	6110	5680	1374431	8148022200	00	0.00	N	2	170
153	20211213	5890	5840	6030	5500	1892330	10870096360	00	0.00	N	2	80
154	20211206	5810	6390	6490	5810	2700940	16582190350	00	0.00	N	5	-580
155	20211129	6390	6420	6930	6140	2523795	16423967170	00	0.00	N	5	-290
156	20211122	6680	6250	7100	6050	4718795	31327983070	00	0.00	N	2	430
157	20211115	6250	6060	6680	5990	3035045	19177491790	00	0.00	N	2	130
158	20211108	6120	5800	6200	5610	2506408	15021890910	00	0.00	N	2	420
159	20211101	5700	5670	6180	5540	2538258	14672180300	00	0.00	N	5	-80
160	20211025	5780	6290	6800	5490	5408402	32611018860	00	0.00	N	5	-620
161	20211018	6400	5900	8180	5710	22588762	157395024990	00	0.00	N	2	500
162	20211012	5900	5970	6220	5670	2467921	14767089410	00	0.00	N	2	20
163	20211005	5880	5040	5900	4890	2116041	11370246605	00	0.00	N	2	760
164	20210927	5120	5730	5780	4800	2405623	12576756110	00	0.00	N	5	-540
165	20210923	5660	5790	5870	5600	580508	3316977450	00	0.00	N	5	-220
166	20210913	5880	6140	6270	5600	2061125	12135906000	00	0.00	N	5	-210
167	20210906	6090	6400	6590	6090	3483588	21921924320	00	0.00	N	5	-170
168	20210830	6260	5780	6450	5680	2342006	14357111110	00	0.00	N	2	500
169	20210823	5760	5790	5880	5460	1647758	9306493600	00	0.00	N	5	-100
170	20210817	5860	6100	6550	5230	2953466	17801377920	00	0.00	N	5	-230
171	20210809	6090	6260	6270	5900	1528494	9271715930	00	0.00	N	5	-170
172	20210802	6260	6360	6430	6150	1265089	7930480960	00	0.00	N	5	-100
173	20210726	6360	6660	6680	6190	1572117	10026234800	00	0.00	N	5	-230
174	20210719	6590	6350	7030	6280	4218472	27565542020	00	0.00	N	2	240
175	20210712	6350	6500	6550	6190	1827298	11665799540	00	0.00	N	5	-170