KissMeData/150440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240311	601	994	994	126	1513271	420476120	00	0.00	N	5	-393
3	20240304	994	994	994	994	0	0	00	0.00	N	3	0
4	20240226	994	994	994	994	0	0	00	0.00	N	3	0
5	20240219	994	994	994	994	0	0	00	0.00	N	3	0
6	20240213	994	994	994	994	0	0	00	0.00	N	3	0
7	20240205	994	994	994	994	0	0	00	0.00	N	3	0
8	20240129	994	994	994	994	0	0	00	0.00	N	3	0
9	20240122	994	994	994	994	0	0	00	0.00	N	3	0
10	20240115	994	994	994	994	0	0	00	0.00	N	3	0
11	20240108	994	994	994	994	0	0	00	0.00	N	3	0
12	20240102	994	994	994	994	0	0	00	0.00	N	3	0
13	20231226	994	994	994	994	0	0	00	0.00	N	3	0
14	20231218	994	994	994	994	0	0	00	0.00	N	3	0
15	20231211	994	994	994	994	0	0	00	0.00	N	3	0
16	20231204	994	994	994	994	0	0	00	0.00	N	3	0
17	20231127	994	994	994	994	0	0	00	0.00	N	3	0
18	20231120	994	994	994	994	0	0	00	0.00	N	3	0
19	20231113	994	994	994	994	0	0	00	0.00	N	3	0
20	20231106	994	994	994	994	0	0	00	0.00	N	3	0
21	20231030	994	994	994	994	0	0	00	0.00	N	3	0
22	20231023	994	994	994	994	0	0	00	0.00	N	3	0
23	20231016	994	994	994	994	0	0	00	0.00	N	3	0
24	20231010	994	994	994	994	0	0	00	0.00	N	3	0
25	20231004	994	994	994	994	0	0	00	0.00	N	3	0
26	20230925	994	994	994	994	0	0	00	0.00	N	3	0
27	20230918	994	994	994	994	0	0	00	0.00	N	3	0
28	20230911	994	994	994	994	0	0	00	0.00	N	3	0
29	20230904	994	994	994	994	0	0	00	0.00	N	3	0
30	20230828	994	994	994	994	0	0	00	0.00	N	3	0
31	20230821	994	994	994	994	0	0	00	0.00	N	3	0
32	20230814	994	994	994	994	0	0	00	0.00	N	3	0
33	20230807	994	994	994	994	0	0	00	0.00	N	3	0
34	20230731	994	994	994	994	0	0	00	0.00	N	3	0
35	20230724	994	994	994	994	0	0	00	0.00	N	3	0
36	20230717	994	994	994	994	0	0	00	0.00	N	3	0
37	20230710	994	994	994	994	0	0	00	0.00	N	3	0
38	20230703	994	994	994	994	0	0	00	0.00	N	3	0
39	20230626	994	994	994	994	0	0	00	0.00	N	3	0
40	20230619	994	994	994	994	0	0	00	0.00	N	3	0
41	20230612	994	994	994	994	0	0	00	0.00	N	3	0
42	20230605	994	994	994	994	0	0	00	0.00	N	3	0
43	20230530	994	994	994	994	0	0	00	0.00	N	3	0
44	20230522	994	994	994	994	0	0	00	0.00	N	3	0
45	20230515	994	994	994	994	0	0	00	0.00	N	3	0
46	20230508	994	994	994	994	0	0	00	0.00	N	3	0
47	20230502	994	994	994	994	0	0	00	0.00	N	3	0
48	20230424	994	994	994	994	0	0	00	0.00	N	3	0
49	20230417	994	994	994	994	0	0	00	0.00	N	3	0
50	20230410	994	994	994	994	0	0	00	0.00	N	3	0
51	20230403	994	994	994	994	0	0	00	0.00	N	3	0
52	20230327	994	994	994	994	0	0	00	0.00	N	3	0
53	20230320	994	994	994	994	0	0	00	0.00	N	3	0
54	20230313	994	994	994	994	0	0	00	0.00	N	3	0
55	20230306	994	994	994	994	0	0	00	0.00	N	3	0
56	20230227	994	994	994	994	0	0	00	0.00	N	3	0
57	20230220	994	994	994	994	0	0	00	0.00	N	3	0
58	20230213	994	994	994	994	0	0	00	0.00	N	3	0
59	20230206	994	994	994	994	0	0	00	0.00	N	3	0
60	20230130	994	994	994	994	0	0	00	0.00	N	3	0
61	20230125	994	994	994	994	0	0	00	0.00	N	3	0
62	20230116	994	994	994	994	0	0	00	0.00	N	3	0
63	20230109	994	994	994	994	0	0	00	0.00	N	3	0
64	20230102	994	994	994	994	0	0	00	0.00	N	3	0
65	20221226	994	994	994	994	0	0	00	0.00	N	3	0
66	20221219	994	994	994	994	0	0	00	0.00	N	3	0
67	20221212	994	994	994	994	0	0	00	0.00	N	3	0
68	20221205	994	994	994	994	0	0	00	0.00	N	3	0
69	20221128	994	994	994	994	0	0	00	0.00	N	3	0
70	20221121	994	994	994	994	0	0	00	0.00	N	3	0
71	20221114	994	994	994	994	0	0	00	0.00	N	3	0
72	20221107	994	994	994	994	0	0	00	0.00	N	3	0
73	20221031	994	994	994	994	0	0	00	0.00	N	3	0
74	20221024	994	994	994	994	0	0	00	0.00	N	3	0
75	20221017	994	994	994	994	0	0	00	0.00	N	3	0
76	20221011	994	994	994	994	0	0	00	0.00	N	3	0
77	20221004	994	994	994	994	0	0	00	0.00	N	3	0
78	20220926	994	994	994	994	0	0	00	0.00	N	3	0
79	20220919	994	994	994	994	0	0	00	0.00	N	3	0
80	20220913	994	994	994	994	0	0	00	0.00	N	3	0
81	20220905	994	994	994	994	0	0	00	0.00	N	3	0
82	20220829	994	994	994	994	0	0	00	0.00	N	3	0
83	20220822	994	994	994	994	0	0	00	0.00	N	3	0
84	20220816	994	994	994	994	0	0	00	0.00	N	3	0
85	20220808	994	994	994	994	0	0	00	0.00	N	3	0
86	20220801	994	994	994	994	0	0	00	0.00	N	3	0
87	20220725	994	994	994	994	0	0	00	0.00	N	3	0
88	20220718	994	994	994	994	0	0	00	0.00	N	3	0
89	20220711	994	994	994	994	0	0	00	0.00	N	3	0
90	20220704	994	994	994	994	0	0	00	0.00	N	3	0
91	20220627	994	994	994	994	0	0	00	0.00	N	3	0
92	20220620	994	994	994	994	0	0	00	0.00	N	3	0
93	20220613	994	994	994	994	0	0	00	0.00	N	3	0
94	20220607	994	994	994	994	0	0	00	0.00	N	3	0
95	20220530	994	994	994	994	0	0	00	0.00	N	3	0
96	20220523	994	994	994	994	0	0	00	0.00	N	3	0
97	20220516	994	994	994	994	0	0	00	0.00	N	3	0
98	20220509	994	994	994	994	0	0	00	0.00	N	3	0
99	20220502	994	994	994	994	0	0	00	0.00	N	3	0
100	20220425	994	994	994	994	0	0	00	0.00	N	3	0
101	20220418	994	994	994	994	0	0	00	0.00	N	3	0
102	20220411	994	994	994	994	0	0	00	0.00	N	3	0
103	20220404	994	994	994	994	0	0	00	0.00	N	3	0
104	20220328	994	994	994	994	0	0	00	0.00	N	3	0
105	20220321	994	1450	1800	865	433414	419068651	00	0.00	N	5	-646
106	20220314	1640	2900	2900	1470	335400	577333815	00	0.00	N	5	-1235
107	20220307	2875	2895	2900	2700	1971	5496050	00	0.00	N	5	-25
108	20220228	2900	2600	2960	2480	40771	103050260	00	0.00	N	2	500
109	20220221	2400	2895	3240	2400	7914	21063680	00	0.00	N	5	-490
110	20220214	2890	3100	3100	2515	19409	54304975	00	0.00	N	5	-110
111	20220207	3000	2900	3000	2610	3789	10488490	00	0.00	N	2	135
112	20220203	2865	3295	3295	2805	5034	14349640	00	0.00	N	5	-130
113	20220124	2995	2800	3300	2680	2035	5672545	00	0.00	N	2	345
114	20220117	2650	3080	3090	2630	9839	28122425	00	0.00	N	5	-295
115	20220110	2945	2915	3100	2840	6045	17684270	00	0.00	N	5	-50
116	20220103	2995	3000	3200	2880	14072	41973135	00	0.00	N	5	-100
117	20211227	3095	3300	3300	2910	24055	73273130	00	0.00	N	5	-100
118	20211220	3195	3100	3200	2870	20210	61335740	00	0.00	N	2	95
119	20211213	3100	3100	3100	2815	16517	48578830	00	0.00	N	2	15
120	20211206	3085	3100	3100	2880	34999	104576520	00	0.00	N	2	5
121	20211129	3080	3200	3285	2615	53001	154551740	00	0.00	N	2	5
122	20211122	3075	3200	3200	2900	33558	100718120	00	0.00	N	5	-5
123	20211115	3080	3085	3200	2950	27376	83294985	00	0.00	N	5	-5
124	20211108	3085	3295	3295	2900	38128	115665345	00	0.00	N	5	-35
125	20211101	3120	3200	3390	2950	44360	136495755	00	0.00	N	5	-125
126	20211025	3245	3400	3400	2900	29856	91164605	00	0.00	N	5	-155
127	20211018	3400	3090	3400	2885	19762	58603155	00	0.00	N	2	525
128	20211012	2875	3325	3345	2875	7621	23792030	00	0.00	N	5	-315
129	20211005	3190	3460	3465	3190	11727	38565590	00	0.00	N	5	-260
130	20210927	3450	3490	3800	3300	31677	108561240	00	0.00	N	5	-40
131	20210923	3490	3690	3690	3425	12969	44907260	00	0.00	N	5	-185
132	20210913	3675	3635	3795	3400	113898	396452845	00	0.00	N	2	105
133	20210906	3570	3590	3685	3410	23500	82407950	00	0.00	N	5	-5
134	20210830	3575	3885	3885	3500	61086	219384455	00	0.00	N	5	-325
135	20210823	3900	3700	4000	3400	69435	245708565	00	0.00	N	2	200
136	20210817	3700	3650	4030	3650	11193	41955400	00	0.00	N	5	-185
137	20210809	3885	3800	4190	3625	11055	41407020	00	0.00	N	5	-90
138	20210802	3975	3900	4000	3660	10905	42470075	00	0.00	N	2	200
139	20210726	3775	3930	4000	3290	13137	49199545	00	0.00	N	5	-165
140	20210719	3940	3800	4000	3675	12360	47077565	00	0.00	N	2	140
141	20210712	3800	3945	4000	3605	33556	126971255	00	0.00	N	5	-45