KissMeData/089530/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240826	33	600	600	30	76068268	3334518710	00	0.00	N	5	-567
3	20240819	600	600	600	600	0	0	00	0.00	N	3	0
4	20240812	600	600	600	600	0	0	00	0.00	N	3	0
5	20240805	600	600	600	600	0	0	00	0.00	N	3	0
6	20240729	600	600	600	600	0	0	00	0.00	N	3	0
7	20240722	600	600	600	600	0	0	00	0.00	N	3	0
8	20240715	600	600	600	600	0	0	00	0.00	N	3	0
9	20240708	600	600	600	600	0	0	00	0.00	N	3	0
10	20240701	600	600	600	600	0	0	00	0.00	N	3	0
11	20240624	600	600	600	600	0	0	00	0.00	N	3	0
12	20240617	600	600	600	600	0	0	00	0.00	N	3	0
13	20240610	600	600	600	600	0	0	00	0.00	N	3	0
14	20240603	600	600	600	600	0	0	00	0.00	N	3	0
15	20240527	600	600	600	600	0	0	00	0.00	N	3	0
16	20240520	600	600	600	600	0	0	00	0.00	N	3	0
17	20240513	600	600	600	600	0	0	00	0.00	N	3	0
18	20240507	600	600	600	600	0	0	00	0.00	N	3	0
19	20240429	600	600	600	600	0	0	00	0.00	N	3	0
20	20240422	600	600	600	600	0	0	00	0.00	N	3	0
21	20240415	600	600	600	600	0	0	00	0.00	N	3	0
22	20240408	600	600	600	600	0	0	00	0.00	N	3	0
23	20240401	600	600	600	600	0	0	00	0.00	N	3	0
24	20240325	600	600	600	600	0	0	00	0.00	N	3	0
25	20240318	600	600	600	600	0	0	00	0.00	N	3	0
26	20240311	600	600	600	600	0	0	00	0.00	N	3	0
27	20240304	600	600	600	600	0	0	00	0.00	N	3	0
28	20240226	600	600	600	600	0	0	00	0.00	N	3	0
29	20240219	600	600	600	600	0	0	00	0.00	N	3	0
30	20240213	600	600	600	600	0	0	00	0.00	N	3	0
31	20240205	600	600	600	600	0	0	00	0.00	N	3	0
32	20240129	600	600	600	600	0	0	00	0.00	N	3	0
33	20240122	600	600	600	600	0	0	00	0.00	N	3	0
34	20240115	600	600	600	600	0	0	00	0.00	N	3	0
35	20240108	600	600	600	600	0	0	00	0.00	N	3	0
36	20240102	600	600	600	600	0	0	00	0.00	N	3	0
37	20231226	600	600	600	600	0	0	00	0.00	N	3	0
38	20231218	600	600	600	600	0	0	00	0.00	N	3	0
39	20231211	600	600	600	600	0	0	00	0.00	N	3	0
40	20231204	600	600	600	600	0	0	00	0.00	N	3	0
41	20231127	600	600	600	600	0	0	00	0.00	N	3	0
42	20231120	600	600	600	600	0	0	00	0.00	N	3	0
43	20231113	600	600	600	600	0	0	00	0.00	N	3	0
44	20231106	600	600	600	600	0	0	00	0.00	N	3	0
45	20231030	600	600	600	600	0	0	00	0.00	N	3	0
46	20231023	600	600	600	600	0	0	00	0.00	N	3	0
47	20231016	600	600	600	600	0	0	00	0.00	N	3	0
48	20231010	600	600	600	600	0	0	00	0.00	N	3	0
49	20231004	600	600	600	600	0	0	00	0.00	N	3	0
50	20230925	600	600	600	600	0	0	00	0.00	N	3	0
51	20230918	600	600	600	600	0	0	00	0.00	N	3	0
52	20230911	600	600	600	600	0	0	00	0.00	N	3	0
53	20230904	600	600	600	600	0	0	00	0.00	N	3	0
54	20230828	600	600	600	600	0	0	00	0.00	N	3	0
55	20230821	600	600	600	600	0	0	00	0.00	N	3	0
56	20230814	600	600	600	600	0	0	00	0.00	N	3	0
57	20230807	600	600	600	600	0	0	00	0.00	N	3	0
58	20230731	600	600	600	600	0	0	00	0.00	N	3	0
59	20230724	600	600	600	600	0	0	00	0.00	N	3	0
60	20230717	600	600	600	600	0	0	00	0.00	N	3	0
61	20230710	600	600	600	600	0	0	00	0.00	N	3	0
62	20230703	600	600	600	600	0	0	00	0.00	N	3	0
63	20230626	600	600	600	600	0	0	00	0.00	N	3	0
64	20230619	600	600	600	600	0	0	00	0.00	N	3	0
65	20230612	600	600	600	600	0	0	00	0.00	N	3	0
66	20230605	600	600	600	600	0	0	00	0.00	N	3	0
67	20230530	600	600	600	600	0	0	00	0.00	N	3	0
68	20230522	600	600	600	600	0	0	00	0.00	N	3	0
69	20230515	600	600	600	600	0	0	00	0.00	N	3	0
70	20230508	600	600	600	600	0	0	00	0.00	N	3	0
71	20230502	600	600	600	600	0	0	00	0.00	N	3	0
72	20230424	600	600	600	600	120	72000	00	0.00	N	3	0
73	20230417	600	965	1023	573	52951498	37894853356	00	0.00	N	5	-363
74	20230410	963	912	1039	803	24613196	23288322768	00	0.00	N	2	53
75	20230403	910	665	947	651	39199823	32710337752	00	0.00	N	2	257
76	20230327	653	791	791	588	32203192	21893124243	00	0.00	N	2	44
77	20230320	609	521	609	464	17439192	9641441815	00	0.00	N	2	88
78	20230313	521	636	690	471	15321370	8950566903	00	0.00	N	5	-129
79	20230306	650	703	714	640	2968897	1971092372	00	0.00	N	5	-52
80	20230227	702	725	750	677	3952742	2779157817	00	0.00	N	5	-33
81	20230220	735	910	910	712	10354411	8246473072	00	0.00	N	5	-178
82	20230213	913	991	999	902	3979336	3736430013	00	0.00	N	5	-77
83	20230206	990	1002	1019	990	3305742	3302620029	00	0.00	N	5	-19
84	20230130	1009	1054	1098	996	3827730	3946674985	00	0.00	N	5	-38
85	20230125	1047	1033	1080	1000	2257268	2355829960	00	0.00	N	2	17
86	20230116	1030	1015	1240	989	33498827	38695643562	00	0.00	N	2	69
87	20230109	961	946	994	942	2511431	2426473739	00	0.00	N	2	30
88	20230102	931	1010	1030	902	4196210	3977684399	00	0.00	N	5	-69
89	20221226	1000	1010	1075	980	4309342	4378232323	00	0.00	N	5	-10
90	20221219	1010	1095	1245	970	23133568	25746380358	00	0.00	N	5	-80
91	20221212	1090	1250	1275	961	13063624	13989903309	00	0.00	N	5	-175
92	20221205	1265	1405	1430	1230	4695017	6283294120	00	0.00	N	5	-120
93	20221128	1385	1415	1470	1305	10393908	14493224560	00	0.00	N	5	-10
94	20221121	1395	1430	1630	1370	19261994	28531755060	00	0.00	N	5	-25
95	20221114	1420	1530	1605	1360	11524575	16606856425	00	0.00	N	5	-110
96	20221107	1530	1755	1885	1520	24904669	41801820450	00	0.00	N	5	-225
97	20221031	1755	1380	1770	1370	32362012	51596406730	00	0.00	N	2	375
98	20221024	1380	1570	1615	1355	9143842	13655285270	00	0.00	N	5	-180
99	20221017	1560	1190	1755	1185	21471160	33280340305	00	0.00	N	2	355
100	20221011	1205	1285	1290	1160	2975238	3587642980	00	0.00	N	5	-80
101	20221004	1285	1315	1370	1245	2455970	3176257720	00	0.00	N	5	-30
102	20220926	1315	1320	1430	1040	19186872	25226670830	00	0.00	N	5	-50
103	20220919	1365	1475	1525	1285	3561025	4937914235	00	0.00	N	5	-110
104	20220913	1475	1440	1645	1440	7576018	11725800455	00	0.00	N	2	55
105	20220905	1420	1640	1660	1290	8280100	12085135905	00	0.00	N	5	-240
106	20220829	1660	1655	1760	1440	13583835	21613333470	00	0.00	N	5	-20
107	20220822	1680	1540	1755	1470	18950209	30522158705	00	0.00	N	2	185
108	20220816	1495	1125	1625	1065	40733358	56711338685	00	0.00	N	2	370
109	20220808	1125	1030	1150	1005	3218365	3510004435	00	0.00	N	2	110
110	20220801	1015	1095	1100	990	4541481	4712051957	00	0.00	N	5	-80
111	20220725	1095	1180	1250	1060	4891952	5704287020	00	0.00	N	5	-85
112	20220718	1180	1095	1235	1050	5277304	6104537020	00	0.00	N	2	90
113	20220711	1090	1120	1155	1050	2090946	2284938200	00	0.00	N	5	-40
114	20220704	1130	997	1165	919	5173760	5509078544	00	0.00	N	2	133
115	20220627	997	977	1150	906	7692118	8059741344	00	0.00	N	2	37
116	20220620	960	1055	1055	924	3786639	3693545689	00	0.00	N	5	-95
117	20220613	1055	1145	1150	1000	3518892	3761353695	00	0.00	N	5	-105
118	20220607	1160	1185	1200	1115	2557104	2951612650	00	0.00	N	5	-55
119	20220530	1215	1145	1220	1080	8076343	9295121920	00	0.00	N	2	110
120	20220523	1105	1390	1455	1050	14283658	17239615325	00	0.00	N	5	-285
121	20220516	1390	1730	1805	1360	9760654	14791879900	00	0.00	N	5	-330
122	20220509	1720	2030	2200	1685	16544979	32242887805	00	0.00	N	5	-230
123	20220502	1950	1785	2185	1745	16742058	34122165220	00	0.00	N	2	135
124	20220425	1815	2115	2370	1765	19187549	39651672635	00	0.00	N	5	-385
125	20220418	2200	1815	2395	1745	31465317	66400220570	00	0.00	N	2	385
126	20220411	1815	1735	2025	1700	25713058	48058311690	00	0.00	N	2	90
127	20220404	1725	1880	2550	1720	48444405	101423714400	00	0.00	N	5	-140
128	20220328	1865	2050	2060	1805	16060668	31014008250	00	0.00	N	5	-240
129	20220321	2105	2245	2505	2065	21693452	50004987705	00	0.00	N	5	-145
130	20220314	2250	2635	3895	2170	107509894	319575417540	00	0.00	N	2	220
131	20220307	2030	1290	2030	1195	8633689	13789918815	00	0.00	N	2	740
132	20220228	1290	1330	1340	1225	730901	943333345	00	0.00	N	5	-40
133	20220221	1330	1300	1425	1180	3316527	4417676635	00	0.00	N	2	30
134	20220214	1300	1125	1315	1090	1957588	2390446850	00	0.00	N	2	150
135	20220207	1150	1180	1385	1130	3899550	4817509255	00	0.00	N	5	-50
136	20220203	1200	1160	1205	1160	277345	327068585	00	0.00	N	2	55
137	20220124	1145	1275	1275	1040	1649726	1868883045	00	0.00	N	5	-140
138	20220117	1285	1360	1360	1235	1415048	1820209470	00	0.00	N	5	-85
139	20220110	1370	1635	1635	1325	2049896	2930034435	00	0.00	N	5	-240
140	20220103	1610	1645	1730	1555	2205752	3605962055	00	0.00	N	5	-25
141	20211227	1635	1570	1840	1515	7039587	11982480800	00	0.00	N	2	50
142	20211220	1585	1450	1585	1370	1581163	2301870530	00	0.00	N	2	120
143	20211213	1465	1490	1540	1405	994956	1470807740	00	0.00	N	5	-20
144	20211206	1485	1405	1540	1370	1287365	1903345195	00	0.00	N	2	70
145	20211129	1415	1450	1510	1290	1882851	2603349210	00	0.00	N	5	-95
146	20211122	1510	1415	1615	1305	3268123	4914240825	00	0.00	N	2	85
147	20211115	1425	1440	1550	1400	1795255	2646373795	00	0.00	N	5	-5
148	20211108	1430	1545	1580	1400	1749099	2587061385	00	0.00	N	5	-125
149	20211101	1555	1620	1710	1545	1597830	2608490155	00	0.00	N	5	-75
150	20211025	1630	1675	1765	1605	2743264	4623383550	00	0.00	N	5	-55
151	20211018	1685	1810	1835	1650	4392788	7712920160	00	0.00	N	5	-315
152	20211012	2000	2065	2170	1940	857721	1730338460	00	0.00	N	5	-50
153	20211005	2050	2110	2170	1955	762035	1567755960	00	0.00	N	5	-90
154	20210927	2140	2465	2565	2065	1623913	3725603075	00	0.00	N	5	-350
155	20210923	2490	3060	3060	2490	1446311	3973376820	00	0.00	N	5	-600
156	20210913	3090	3200	3360	2880	7885241	24618958490	00	0.00	N	5	-110
157	20210906	3200	3205	3700	2870	7241628	23668786635	00	0.00	N	3	0
158	20210830	3200	2465	3345	2465	7702759	22859750560	00	0.00	N	2	680
159	20210823	2520	1970	2755	1955	9565486	24558647605	00	0.00	N	2	515
160	20210817	2005	2565	2790	1945	1886303	4450978170	00	0.00	N	5	-330
161	20210809	2335	2434	2474	2223	1000378	2382219940	00	0.00	N	5	-99
162	20210802	2434	2315	2466	2235	830916	1946466555	00	0.00	N	2	103
163	20210726	2331	2458	2530	2299	1627759	3905353815	00	0.00	N	5	-127
164	20210719	2458	2446	2538	2354	794057	1922634875	00	0.00	N	2	12
165	20210712	2446	2426	2554	2394	986377	2418864945	00	0.00	N	2	4