KissMeData/323230/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	161	161	161	161	0	0	00	0.00	N	3	0
3	20241028	161	161	161	161	0	0	00	0.00	N	3	0
4	20241021	161	161	161	161	0	0	00	0.00	N	3	0
5	20241014	161	161	161	161	0	0	00	0.00	N	3	0
6	20241007	161	161	161	161	0	0	00	0.00	N	3	0
7	20240930	161	161	161	161	0	0	00	0.00	N	3	0
8	20240923	161	161	161	161	0	0	00	0.00	N	3	0
9	20240919	161	161	161	161	0	0	00	0.00	N	3	0
10	20240909	161	161	161	161	0	0	00	0.00	N	3	0
11	20240902	161	161	161	161	0	0	00	0.00	N	3	0
12	20240826	161	161	161	161	0	0	00	0.00	N	3	0
13	20240819	161	161	161	161	0	0	00	0.00	N	3	0
14	20240812	161	161	161	161	0	0	00	0.00	N	3	0
15	20240805	161	161	161	161	0	0	00	0.00	N	3	0
16	20240729	161	161	161	161	0	0	00	0.00	N	3	0
17	20240722	161	161	161	161	0	0	00	0.00	N	3	0
18	20240715	161	161	161	161	0	0	00	0.00	N	3	0
19	20240708	161	269	343	153	62663771	12749207134	00	0.00	N	5	-109
20	20240701	270	260	349	237	17929005	5589744271	00	0.00	N	2	6
21	20240624	264	333	333	242	7101585	1940080160	00	0.00	N	5	-69
22	20240617	333	337	364	316	2143892	726704506	00	0.00	N	5	-22
23	20240610	355	394	412	355	1787425	690052663	00	0.00	N	5	-47
24	20240603	402	433	460	372	3747776	1553207325	00	0.00	N	5	-29
25	20240527	431	520	520	430	3685819	1689153623	00	0.00	N	5	-72
26	20240520	503	680	689	458	6474360	3611204005	00	0.00	N	5	-179
27	20240513	682	619	687	594	2825133	1800553327	00	0.00	N	2	97
28	20240507	585	592	626	562	1495470	866567331	00	0.00	N	5	-7
29	20240429	592	580	617	497	3562108	1986649492	00	0.00	N	5	-2
30	20240422	594	616	678	525	4643629	2818974528	00	0.00	N	5	-40
31	20240415	634	548	657	481	6136374	3496926075	00	0.00	N	2	84
32	20240408	550	610	626	539	1734397	1006667061	00	0.00	N	5	-60
33	20240401	610	662	692	588	2824549	1803634478	00	0.00	N	5	-52
34	20240325	662	685	757	636	8297399	5790508479	00	0.00	N	5	-28
35	20240318	690	600	714	550	17294932	11279081878	00	0.00	N	2	80
36	20240311	610	733	767	520	31087993	19727708172	00	0.00	N	5	-125
37	20240304	735	975	1112	702	20591975	17994133236	00	0.00	N	5	-240
38	20240226	975	846	1091	846	18701886	18438938021	00	0.00	N	2	132
39	20240219	843	1270	1488	811	32234714	32265106743	00	0.00	N	5	-417
40	20240213	1260	1448	1850	1260	6625621	10086166656	00	0.00	N	5	-208
41	20240205	1468	1571	1668	1460	1345031	2072516577	00	0.00	N	5	-102
42	20240129	1570	1598	1797	1449	3702181	6010927961	00	0.00	N	5	-23
43	20240122	1593	1665	2085	1500	17611774	30674683078	00	0.00	N	2	184
44	20240115	1409	2265	2265	1115	25397011	37113719163	00	0.00	N	5	-851
45	20240108	2260	2615	2780	1980	6064861	13716740587	00	0.00	N	5	-350
46	20240102	2610	2595	2765	2535	887407	2341276705	00	0.00	N	5	-30
47	20231226	2640	2685	2710	2370	1691642	4309519080	00	0.00	N	5	-80
48	20231218	2720	2850	3110	2630	2834162	7914254045	00	0.00	N	5	-150
49	20231211	2870	2865	2960	2525	2608607	7095783130	00	0.00	N	3	0
50	20231204	2870	2680	3270	2520	5305556	15828681630	00	0.00	N	2	160
51	20231127	2710	2820	3025	2460	6370348	17682794720	00	0.00	N	5	-90
52	20231120	2800	2100	2955	2025	7212390	18515201160	00	0.00	N	2	620
53	20231113	2180	2275	2505	2155	3260738	7557815635	00	0.00	N	5	-100
54	20231106	2280	1850	2380	1825	6032112	12852343383	00	0.00	N	2	456
55	20231030	1824	1980	1980	1680	2580764	4563070379	00	0.00	N	5	-51
56	20231023	1875	1837	2045	1613	4276645	7863421435	00	0.00	N	2	38
57	20231016	1837	2280	2380	1665	4926101	9719220715	00	0.00	N	5	-468
58	20231010	2305	2050	2480	1932	6359376	14234761953	00	0.00	N	2	220
59	20231004	2085	1813	2240	1750	4940785	9936589975	00	0.00	N	2	235
60	20230925	1850	1944	1944	1700	3329481	5941000422	00	0.00	N	5	-155
61	20230918	2005	1725	2190	1661	7785484	15253163649	00	0.00	N	2	254
62	20230911	1751	1691	1950	1580	7649229	13615901491	00	0.00	N	2	72
63	20230904	1679	1358	1741	1310	8183326	12351880759	00	0.00	N	2	325
64	20230828	1354	1260	1430	1210	7883485	10494823781	00	0.00	N	2	89
65	20230821	1265	1048	1296	997	5658617	6459782746	00	0.00	N	2	217
66	20230814	1048	976	1100	946	3948853	4017169576	00	0.00	N	2	52
67	20230807	996	987	1060	874	3626656	3539906320	00	0.00	N	5	-7
68	20230731	1003	956	1040	947	1249871	1245327215	00	0.00	N	2	47
69	20230724	956	973	1017	910	1250116	1181088613	00	0.00	N	5	-18
70	20230717	974	874	1027	856	3477123	3352876260	00	0.00	N	2	100
71	20230710	874	802	1040	794	6589759	6157760425	00	0.00	N	2	63
72	20230703	811	893	913	792	1322835	1120661594	00	0.00	N	5	-82
73	20230626	893	842	955	839	2492200	2217604641	00	0.00	N	2	51
74	20230619	842	780	856	777	1101874	901716452	00	0.00	N	2	63
75	20230612	779	808	808	737	729173	563208337	00	0.00	N	5	-29
76	20230605	808	753	952	753	6276579	5273553544	00	0.00	N	2	58
77	20230530	750	757	790	738	523324	399006320	00	0.00	N	5	-10
78	20230522	760	800	819	757	424085	331521636	00	0.00	N	5	-41
79	20230515	801	839	845	770	609114	479147739	00	0.00	N	5	-44
80	20230508	845	830	846	814	198471	165473142	00	0.00	N	2	15
81	20230502	830	819	830	800	176954	144192723	00	0.00	N	2	11
82	20230424	819	831	832	805	387652	316958391	00	0.00	N	5	-12
83	20230417	831	876	922	830	622407	539997654	00	0.00	N	5	-45
84	20230410	876	881	900	800	661874	566218212	00	0.00	N	5	-5
85	20230403	881	869	922	830	817437	708887869	00	0.00	N	2	19
86	20230327	862	859	876	813	452767	386956930	00	0.00	N	2	3
87	20230320	859	826	874	812	330757	277198808	00	0.00	N	2	36
88	20230313	823	815	838	770	396657	316129258	00	0.00	N	5	-5
89	20230306	828	941	941	808	520104	446220582	00	0.00	N	5	-113
90	20230227	941	894	958	890	449953	418985813	00	0.00	N	2	36
91	20230220	905	915	952	870	693198	636093994	00	0.00	N	5	-10
92	20230213	915	951	954	890	955553	885334672	00	0.00	N	5	-36
93	20230206	951	915	965	915	425431	399936957	00	0.00	N	2	36
94	20230130	915	871	920	865	317965	284197405	00	0.00	N	2	45
95	20230125	870	855	870	833	223054	190011693	00	0.00	N	2	15
96	20230116	855	850	873	841	261387	224233705	00	0.00	N	2	5
97	20230109	850	818	859	818	219773	184875967	00	0.00	N	2	34
98	20230102	816	829	839	790	388624	314729933	00	0.00	N	5	-18
99	20221226	834	850	881	830	281997	241036226	00	0.00	N	5	-25
100	20221219	859	928	928	857	754571	672917477	00	0.00	N	5	-79
101	20221212	938	905	1095	883	15606729	15618963475	00	0.00	N	2	55
102	20221205	883	908	924	862	400188	356918135	00	0.00	N	5	-25
103	20221128	908	869	937	845	777736	697319147	00	0.00	N	2	32
104	20221121	876	885	961	835	1643000	1463795903	00	0.00	N	2	2
105	20221114	874	802	984	781	8291598	7523047559	00	0.00	N	2	87
106	20221107	787	782	805	775	346062	270830660	00	0.00	N	2	5
107	20221031	782	775	800	770	151915	119175276	00	0.00	N	2	7
108	20221024	775	769	790	757	147750	113914157	00	0.00	N	2	6
109	20221017	769	766	799	742	477068	365204481	00	0.00	N	2	3
110	20221011	766	818	910	755	2979387	2471699582	00	0.00	N	5	-52
111	20221004	818	736	977	735	5727074	5060548428	00	0.00	N	2	76
112	20220926	742	806	821	741	306586	237782517	00	0.00	N	5	-83
113	20220919	825	877	895	820	267718	226477572	00	0.00	N	5	-66
114	20220913	891	887	901	835	96820	86633528	00	0.00	N	2	16
115	20220905	875	851	879	823	259260	217971849	00	0.00	N	2	15
116	20220829	860	895	955	853	469440	424302724	00	0.00	N	5	-35
117	20220822	895	879	917	849	305034	268932702	00	0.00	N	2	7
118	20220816	888	950	950	853	328128	292957196	00	0.00	N	5	-54
119	20220808	942	931	952	914	311761	293093513	00	0.00	N	2	29
120	20220801	913	945	946	892	191582	177054416	00	0.00	N	5	-32
121	20220725	945	918	959	910	190294	177810729	00	0.00	N	2	19
122	20220718	926	878	936	858	193847	174757952	00	0.00	N	2	46
123	20220711	880	894	906	858	176818	155830523	00	0.00	N	5	-9
124	20220704	889	860	889	819	318353	271178253	00	0.00	N	2	24
125	20220627	865	871	925	838	654656	576531658	00	0.00	N	2	20
126	20220620	845	1020	1025	806	1021835	917936947	00	0.00	N	5	-180
127	20220613	1025	1120	1120	996	803301	838582355	00	0.00	N	5	-120
128	20220607	1145	1200	1200	1125	260371	302224260	00	0.00	N	5	-55
129	20220530	1200	1155	1225	1150	474985	562219685	00	0.00	N	2	55
130	20220523	1145	1275	1275	1135	800974	942235100	00	0.00	N	5	-105
131	20220516	1250	1280	1290	1205	465498	580680270	00	0.00	N	3	0
132	20220509	1250	1315	1315	1220	529833	671336230	00	0.00	N	5	-65
133	20220502	1315	1335	1340	1295	270434	355514910	00	0.00	N	5	-20
134	20220425	1335	1340	1385	1315	730101	978176250	00	0.00	N	5	-40
135	20220418	1375	1340	1425	1335	607256	843816570	00	0.00	N	2	40
136	20220411	1335	1380	1400	1325	381229	514926390	00	0.00	N	5	-55
137	20220404	1390	1440	1440	1370	607715	855210865	00	0.00	N	5	-35
138	20220328	1425	1360	1445	1340	794951	1104492285	00	0.00	N	2	65
139	20220321	1360	1340	1390	1310	588432	792982915	00	0.00	N	2	20
140	20220314	1340	1330	1350	1265	610844	795722750	00	0.00	N	2	20
141	20220307	1320	1370	1370	1305	410030	543854325	00	0.00	N	5	-40
142	20220228	1360	1315	1405	1290	483091	643410150	00	0.00	N	2	45
143	20220221	1315	1380	1380	1290	603066	797708425	00	0.00	N	5	-55
144	20220214	1370	1370	1435	1295	896415	1209713715	00	0.00	N	5	-25
145	20220207	1395	1435	1515	1360	1311261	1860733880	00	0.00	N	5	-5
146	20220203	1400	1340	1420	1325	364134	499657560	00	0.00	N	2	70
147	20220124	1330	1440	1460	1270	1345744	1806163795	00	0.00	N	5	-125
148	20220117	1455	1585	1585	1370	2772515	3992380145	00	0.00	N	5	-135
149	20220110	1590	1695	1695	1545	1615467	2596771195	00	0.00	N	5	-110
150	20220103	1700	1625	1785	1610	5787725	9785686810	00	0.00	N	2	65
151	20211227	1635	1640	1785	1550	7605948	12519112070	00	0.00	N	5	-40
152	20211220	1675	2300	2495	1660	53832560	119712912005	00	0.00	N	5	-375
153	20211213	2050	1665	2050	1505	12452165	23339535685	00	0.00	N	2	395
154	20211206	1655	1855	1855	1560	3956281	6750452155	00	0.00	N	5	-145
155	20211129	1800	1400	2300	1315	35925613	68294084420	00	0.00	N	2	365
156	20211122	1435	1630	1630	1430	400731	597238360	00	0.00	N	5	-155
157	20211115	1590	1695	1695	1590	283259	461800015	00	0.00	N	5	-80
158	20211108	1670	1650	1750	1590	417715	691065490	00	0.00	N	2	20
159	20211101	1650	1845	1885	1600	853625	1464633645	00	0.00	N	5	-220
160	20211025	1870	1945	1950	1845	411197	777101945	00	0.00	N	5	-40
161	20211018	1910	1890	2015	1800	1758165	3361540350	00	0.00	N	2	20
162	20211012	1890	1769	2262	1719	11960002	23339877635	00	0.00	N	2	144
163	20211005	1746	1692	1746	1632	407249	682531555	00	0.00	N	2	36
164	20210927	1710	1828	1828	1705	1147761	2021284255	00	0.00	N	5	-123
165	20210923	1833	1760	1888	1760	529875	964553310	00	0.00	N	2	36
166	20210913	1797	1806	1824	1719	1605285	2822622565	00	0.00	N	5	-13
167	20210906	1810	2120	2622	1755	5980532	12673585595	00	0.00	N	5	-310
168	20210830	2120	2312	2353	2098	854700	1829861645	00	0.00	N	5	-165
169	20210823	2285	2111	2394	2070	480735	1076926550	00	0.00	N	2	192
170	20210817	2093	2608	2608	1979	2192737	4642426370	00	0.00	N	5	-479
171	20210809	2572	2581	2631	2503	340538	870324995	00	0.00	N	5	-9
172	20210802	2581	2554	2914	2540	924035	2476430780	00	0.00	N	2	18
173	20210726	2563	2791	2791	2526	525451	1375714400	00	0.00	N	5	-210
174	20210719	2773	2827	2846	2672	460739	1257967350	00	0.00	N	5	-73
175	20210712	2846	2645	3110	2545	2171060	6246445215	00	0.00	N	2	251