KissMeData/052770/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	1168	1287	1307	1144	815029	1004318173	00	0.00	N	5	-119
3	20241125	1287	1351	1499	1255	2753363	3753817433	00	0.00	N	5	-64
4	20241118	1351	1246	1445	1246	2072173	2785379978	00	0.00	N	2	95
5	20241111	1256	1400	1410	1241	701517	917063951	00	0.00	N	5	-144
6	20241104	1400	1410	1426	1329	441474	615523570	00	0.00	N	5	-10
7	20241028	1410	1419	1602	1350	1413413	2036497644	00	0.00	N	5	-3
8	20241021	1413	1445	1482	1302	620666	850919234	00	0.00	N	5	-32
9	20241014	1445	1220	1540	1220	8652772	12478891411	00	0.00	N	2	225
10	20241007	1220	1300	1325	1140	634483	773700798	00	0.00	N	5	-80
11	20240930	1300	1301	1339	1248	442752	570499089	00	0.00	N	3	0
12	20240923	1300	1461	1461	1281	614499	816897637	00	0.00	N	5	-87
13	20240919	1387	1382	1450	1331	407118	570009385	00	0.00	N	2	1
14	20240909	1386	1320	1410	1222	476937	626335087	00	0.00	N	2	66
15	20240902	1320	1403	1429	1268	508936	681543058	00	0.00	N	5	-83
16	20240826	1403	1443	1467	1391	1021749	1451367767	00	0.00	N	5	-37
17	20240819	1440	1438	1467	1356	766359	1083689624	00	0.00	N	2	21
18	20240812	1419	1500	1546	1231	1806196	2447246184	00	0.00	N	5	-69
19	20240805	1488	1508	1559	1332	939610	1384500370	00	0.00	N	5	-26
20	20240729	1514	1517	1657	1512	983268	1553945365	00	0.00	N	5	-102
21	20240722	1616	1650	1720	1515	2075408	3378669919	00	0.00	N	5	-7
22	20240715	1623	1703	1720	1582	644181	1064489880	00	0.00	N	5	-72
23	20240708	1695	1707	1770	1608	2270361	3817509438	00	0.00	N	2	16
24	20240701	1679	1640	1697	1450	1016552	1625591371	00	0.00	N	2	68
25	20240624	1611	1607	1776	1568	1653773	2743848626	00	0.00	N	2	11
26	20240617	1600	1580	1797	1510	3085377	5109300729	00	0.00	N	5	-1
27	20240610	1601	1500	1634	1490	2094272	3256439164	00	0.00	N	2	98
28	20240603	1503	1620	1649	1495	892997	1382362426	00	0.00	N	5	-124
29	20240527	1627	1650	1700	1477	2197339	3519527884	00	0.00	N	3	0
30	20240520	1627	1452	1896	1307	6279088	10251508921	00	0.00	N	2	179
31	20240513	1448	1392	1677	1277	3845901	5703492607	00	0.00	N	2	61
32	20240507	1387	1502	1540	1380	844812	1217426619	00	0.00	N	5	-114
33	20240429	1501	1526	1552	1480	280945	424301648	00	0.00	N	5	-25
34	20240422	1526	1631	1700	1480	1989449	2972368578	00	0.00	N	5	-65
35	20240415	1591	1679	1740	1539	1228729	2003983511	00	0.00	N	5	-133
36	20240408	1724	1724	1914	1689	1390712	2502906458	00	0.00	N	5	-31
37	20240401	1755	1877	1896	1640	2547474	4422727254	00	0.00	N	5	-121
38	20240325	1876	1880	2100	1329	10547074	18785463656	00	0.00	N	2	41
39	20240318	1835	2120	2125	1573	5820806	10400014679	00	0.00	N	5	-300
40	20240311	2135	2100	2450	1997	4099616	9117380927	00	0.00	N	2	60
41	20240304	2075	2260	2265	1880	3162048	6578334361	00	0.00	N	5	-135
42	20240226	2210	2015	2225	1978	3350941	6957168847	00	0.00	N	2	205
43	20240219	2005	1774	2090	1720	3231217	6284198879	00	0.00	N	2	232
44	20240213	1773	1517	1876	1517	4585730	8031143334	00	0.00	N	2	263
45	20240205	1510	1385	1550	1350	1806765	2675798735	00	0.00	N	2	129
46	20240129	1381	1302	1455	1250	3325608	4552853877	00	0.00	N	2	79
47	20240122	1302	1129	1326	1035	3672429	4479055375	00	0.00	N	2	188
48	20240115	1114	1149	1171	1072	761763	872224275	00	0.00	N	5	-35
49	20240108	1149	1117	1180	1116	1101731	1279375448	00	0.00	N	2	24
50	20240102	1125	1040	1148	1028	1412648	1540595397	00	0.00	N	2	90
51	20231226	1035	1027	1167	916	3755286	3942939600	00	0.00	N	2	8
52	20231218	1027	1107	1140	1024	1297102	1389936992	00	0.00	N	5	-80
53	20231211	1107	1201	1387	1106	6002895	7489343644	00	0.00	N	5	-51
54	20231204	1158	1380	1390	1093	3813234	4641711901	00	0.00	N	5	-222
55	20231127	1380	1445	1490	1333	1687987	2353863614	00	0.00	N	5	-25
56	20231120	1405	1453	1605	1355	2557772	3767614468	00	0.00	N	5	-48
57	20231113	1453	1365	1549	1252	1751290	2481043546	00	0.00	N	2	87
58	20231106	1366	1570	1590	1349	1406354	2061131183	00	0.00	N	5	-224
59	20231030	1590	1322	1708	1322	2704854	4200572178	00	0.00	N	2	233
60	20231023	1357	1365	1430	1180	1039661	1360756010	00	0.00	N	5	-6
61	20231016	1363	1445	1520	1320	732958	1015129266	00	0.00	N	5	-82
62	20231010	1445	1472	1534	1358	761143	1096337121	00	0.00	N	5	-25
63	20231004	1470	1519	1600	1432	926349	1393699203	00	0.00	N	5	-23
64	20230925	1493	1493	1600	1409	899502	1342009983	00	0.00	N	3	0
65	20230918	1493	1432	1680	1357	3505864	5308825515	00	0.00	N	2	35
66	20230911	1458	1541	1581	1422	791738	1170558571	00	0.00	N	5	-87
67	20230904	1545	1758	1809	1497	1022903	1669189385	00	0.00	N	5	-214
68	20230828	1759	1792	1923	1657	1647604	2964357134	00	0.00	N	5	-33
69	20230821	1792	1479	1850	1470	1749908	2977719988	00	0.00	N	2	310
70	20230814	1482	1501	1601	1400	698754	1056279447	00	0.00	N	5	-19
71	20230807	1501	1625	1652	1458	1606667	2453661553	00	0.00	N	5	-124
72	20230731	1625	1639	1898	1573	2619420	4559402980	00	0.00	N	2	5
73	20230724	1620	1818	1873	1500	3225354	5446874980	00	0.00	N	5	-203
74	20230717	1823	2080	2200	1795	5518253	11046641553	00	0.00	N	5	-227
75	20230710	2050	1260	2100	1230	12614358	21468918744	00	0.00	N	2	790
76	20230703	1260	1723	1727	1213	2869658	4118042903	00	0.00	N	5	-402
77	20230626	1662	1718	1866	1603	2776161	4722081204	00	0.00	N	5	-56
78	20230619	1718	2270	2330	1665	7351900	15012389909	00	0.00	N	5	-557
79	20230612	2275	1799	2525	1546	36741293	74518214196	00	0.00	N	2	476
80	20230605	1799	1799	1799	1799	0	0	00	0.00	N	3	0
81	20230530	1799	1800	1800	1799	0	0	00	0.00	N	5	-1
82	20230522	1800	1800	1800	1800	0	0	00	0.00	N	3	0
83	20230515	1800	1800	1800	1800	0	0	00	0.00	N	3	0
84	20230508	1800	1800	1800	1800	0	0	00	0.00	N	3	0
85	20230502	1800	1800	1800	1800	0	0	00	0.00	N	3	0
86	20230424	1800	1800	1800	1800	0	0	00	0.00	N	3	0
87	20230417	1800	1800	1800	1800	0	0	00	0.00	N	3	0
88	20230410	1800	1800	1800	1800	0	0	00	0.00	N	3	0
89	20230403	1800	1800	1800	1800	0	0	00	0.00	N	3	0
90	20230327	1800	1800	1800	1800	0	0	00	0.00	N	3	0
91	20230320	1800	1800	1800	1800	0	0	00	0.00	N	3	0
92	20230313	1800	1800	1800	1800	0	0	00	0.00	N	3	0
93	20230306	1800	1800	1800	1800	0	0	00	0.00	N	3	0
94	20230227	1800	1800	1800	1800	0	0	00	0.00	N	3	0
95	20230220	1800	1800	1800	1800	0	0	00	0.00	N	3	0
96	20230213	1800	1800	1800	1800	0	0	00	0.00	N	3	0
97	20230206	1800	1800	1800	1800	0	0	00	0.00	N	3	0
98	20230130	1800	1800	1800	1800	0	0	00	0.00	N	3	0
99	20230125	1800	1800	1800	1800	0	0	00	0.00	N	3	0
100	20230116	1800	1800	1800	1800	0	0	00	0.00	N	3	0
101	20230109	1800	1800	1800	1800	0	0	00	0.00	N	3	0
102	20230102	1800	1800	1800	1800	0	0	00	0.00	N	3	0
103	20221226	1800	1800	1800	1800	0	0	00	0.00	N	3	0
104	20221219	1800	1800	1800	1800	0	0	00	0.00	N	3	0
105	20221212	1800	1800	1800	1800	0	0	00	0.00	N	3	0
106	20221205	1800	1800	1800	1800	0	0	00	0.00	N	3	0
107	20221128	1800	1800	1800	1800	0	0	00	0.00	N	3	0
108	20221121	1800	1800	1800	1800	0	0	00	0.00	N	3	0
109	20221114	1800	1800	1800	1800	0	0	00	0.00	N	3	0
110	20221107	1800	1800	1800	1800	0	0	00	0.00	N	3	0
111	20221031	1800	1800	1800	1800	0	0	00	0.00	N	3	0
112	20221024	1800	1800	1800	1800	0	0	00	0.00	N	3	0
113	20221017	1800	1800	1800	1800	0	0	00	0.00	N	3	0
114	20221011	1800	1800	1800	1800	0	0	00	0.00	N	3	0
115	20221004	1800	1800	1800	1800	0	0	00	0.00	N	3	0
116	20220926	1800	1800	1800	1800	0	0	00	0.00	N	3	0
117	20220919	1800	1800	1800	1800	0	0	00	0.00	N	3	0
118	20220913	1800	1800	1800	1800	0	0	00	0.00	N	3	0
119	20220905	1800	1800	1800	1800	0	0	00	0.00	N	3	0
120	20220829	1800	1800	1800	1800	0	0	00	0.00	N	3	0
121	20220822	1800	1800	1800	1800	0	0	00	0.00	N	3	0
122	20220816	1800	1800	1800	1800	0	0	00	0.00	N	3	0
123	20220808	1800	1800	1800	1800	0	0	00	0.00	N	3	0
124	20220801	1800	1800	1800	1800	0	0	00	0.00	N	3	0
125	20220725	1800	1800	1800	1800	0	0	00	0.00	N	3	0
126	20220718	1800	1800	1800	1800	0	0	00	0.00	N	3	0
127	20220711	1800	1800	1800	1800	0	0	00	0.00	N	3	0
128	20220704	1800	1800	1800	1800	0	0	00	0.00	N	3	0
129	20220627	1800	1800	1800	1800	0	0	00	0.00	N	3	0
130	20220620	1800	1800	1800	1800	0	0	00	0.00	N	3	0
131	20220613	1800	1800	1800	1800	0	0	00	0.00	N	3	0
132	20220607	1800	1800	1800	1800	0	0	00	0.00	N	3	0
133	20220530	1800	1800	1800	1800	0	0	00	0.00	N	3	0
134	20220523	1800	1800	1800	1800	0	0	00	0.00	N	3	0
135	20220516	1800	1800	1800	1800	0	0	00	0.00	N	3	0
136	20220509	1800	1800	1800	1800	0	0	00	0.00	N	3	0
137	20220502	1800	1800	1800	1800	0	0	00	0.00	N	3	0
138	20220425	1800	1800	1800	1800	0	0	00	0.00	N	3	0
139	20220418	1800	1800	1800	1800	0	0	00	0.00	N	3	0
140	20220411	1800	1800	1800	1800	0	0	00	0.00	N	3	0
141	20220404	1800	1800	1800	1800	0	0	00	0.00	N	3	0
142	20220328	1800	1800	1800	1800	0	0	00	0.00	N	3	0
143	20220321	1800	1800	1800	1800	0	0	00	0.00	N	3	0
144	20220314	1800	1800	1800	1800	0	0	00	0.00	N	3	0
145	20220307	1800	1800	1800	1800	0	0	00	0.00	N	3	0
146	20220228	1800	1800	1800	1800	0	0	00	0.00	N	3	0
147	20220221	1800	1800	1800	1800	0	0	00	0.00	N	3	0
148	20220214	1800	1800	1800	1800	0	0	00	0.00	N	3	0
149	20220207	1800	1800	1800	1800	0	0	00	0.00	N	3	0
150	20220203	1800	1800	1800	1800	0	0	00	0.00	N	3	0
151	20220124	1800	1800	1800	1800	0	0	00	0.00	N	3	0
152	20220117	1800	1800	1800	1800	0	0	00	0.00	N	3	0
153	20220110	1800	1800	1800	1800	0	0	00	0.00	N	3	0
154	20220103	1800	1800	1800	1800	0	0	00	0.00	N	3	0
155	20211227	1800	1800	1800	1800	0	0	00	0.00	N	3	0
156	20211220	1800	1800	1800	1800	0	0	00	0.00	N	3	0
157	20211213	1800	1800	1800	1800	0	0	00	0.00	N	3	0
158	20211206	1800	1800	1800	1800	0	0	00	0.00	N	3	0
159	20211129	1800	1800	1800	1800	0	0	00	0.00	N	3	0
160	20211122	1800	1800	1800	1800	0	0	00	0.00	N	3	0
161	20211115	1800	1800	1800	1800	0	0	00	0.00	N	3	0
162	20211108	1800	1800	1800	1800	0	0	00	0.00	N	3	0
163	20211101	1800	1800	1800	1800	0	0	00	0.00	N	3	0
164	20211025	1800	1800	1800	1800	0	0	00	0.00	N	3	0
165	20211018	1800	1800	1800	1800	0	0	00	0.00	N	3	0
166	20211012	1800	1800	1800	1800	0	0	00	0.00	N	3	0
167	20211005	1800	1799	1800	1799	0	0	00	0.00	N	2	1
168	20210927	1799	1799	1799	1799	0	0	00	0.00	N	3	0
169	20210923	1799	1799	1799	1799	0	0	00	0.00	N	3	0
170	20210913	1799	1799	1799	1799	0	0	00	0.00	N	3	0
171	20210906	1799	1799	1799	1799	0	0	00	0.00	N	3	0
172	20210830	1799	1799	1799	1799	0	0	00	0.00	N	3	0
173	20210823	1799	1799	1799	1799	0	0	00	0.00	N	3	0
174	20210817	1799	1799	1799	1799	0	0	00	0.00	N	3	0
175	20210809	1799	1799	1799	1799	0	0	00	0.00	N	3	0
176	20210802	1799	1799	1799	1799	0	0	00	0.00	N	3	0
177	20210726	1799	1799	1799	1799	0	0	00	0.00	N	3	0
178	20210719	1799	1799	1799	1799	0	0	00	0.00	N	3	0
179	20210712	1799	1799	1799	1799	0	0	00	0.00	N	3	0