KissMeData/096040/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	271	271	271	271	0	0	00	0.00	N	3	0
3	20241125	271	271	271	271	0	0	00	0.00	N	3	0
4	20241118	271	271	271	271	0	0	00	0.00	N	3	0
5	20241111	271	271	271	271	0	0	00	0.00	N	3	0
6	20241104	271	271	271	271	0	0	00	0.00	N	3	0
7	20241028	271	271	271	271	0	0	00	0.00	N	3	0
8	20241021	271	271	271	271	0	0	00	0.00	N	3	0
9	20241014	271	271	271	271	0	0	00	0.00	N	3	0
10	20241007	271	271	271	271	0	0	00	0.00	N	3	0
11	20240930	271	271	271	271	0	0	00	0.00	N	3	0
12	20240923	271	271	271	271	0	0	00	0.00	N	3	0
13	20240919	271	271	271	271	0	0	00	0.00	N	3	0
14	20240909	271	271	271	271	0	0	00	0.00	N	3	0
15	20240902	271	271	271	271	0	0	00	0.00	N	3	0
16	20240826	271	271	271	271	0	0	00	0.00	N	3	0
17	20240819	271	271	271	271	0	0	00	0.00	N	3	0
18	20240812	271	271	271	271	0	0	00	0.00	N	3	0
19	20240805	271	271	271	271	0	0	00	0.00	N	3	0
20	20240729	271	271	271	271	0	0	00	0.00	N	3	0
21	20240722	271	271	271	271	0	0	00	0.00	N	3	0
22	20240715	271	271	271	271	0	0	00	0.00	N	3	0
23	20240708	271	271	271	271	0	0	00	0.00	N	3	0
24	20240701	271	271	271	271	0	0	00	0.00	N	3	0
25	20240624	271	271	271	271	0	0	00	0.00	N	3	0
26	20240617	271	271	271	271	0	0	00	0.00	N	3	0
27	20240610	271	271	271	271	0	0	00	0.00	N	3	0
28	20240603	271	271	271	271	0	0	00	0.00	N	3	0
29	20240527	271	271	271	271	0	0	00	0.00	N	3	0
30	20240520	271	271	271	271	0	0	00	0.00	N	3	0
31	20240513	271	271	271	271	0	0	00	0.00	N	3	0
32	20240507	271	271	271	271	0	0	00	0.00	N	3	0
33	20240429	271	271	271	271	0	0	00	0.00	N	3	0
34	20240422	271	271	271	271	0	0	00	0.00	N	3	0
35	20240415	271	271	271	271	0	0	00	0.00	N	3	0
36	20240408	271	271	271	271	0	0	00	0.00	N	3	0
37	20240401	271	271	271	271	0	0	00	0.00	N	3	0
38	20240325	271	271	271	271	0	0	00	0.00	N	3	0
39	20240318	271	271	271	271	0	0	00	0.00	N	3	0
40	20240311	271	271	271	271	0	0	00	0.00	N	3	0
41	20240304	271	271	271	271	0	0	00	0.00	N	3	0
42	20240226	271	271	271	271	0	0	00	0.00	N	3	0
43	20240219	271	271	271	271	0	0	00	0.00	N	3	0
44	20240213	271	271	271	271	0	0	00	0.00	N	3	0
45	20240205	271	271	271	271	0	0	00	0.00	N	3	0
46	20240129	271	271	271	271	0	0	00	0.00	N	3	0
47	20240122	271	271	271	271	0	0	00	0.00	N	3	0
48	20240115	271	271	271	271	0	0	00	0.00	N	3	0
49	20240108	271	271	271	271	0	0	00	0.00	N	3	0
50	20240102	271	271	271	271	0	0	00	0.00	N	3	0
51	20231226	271	271	271	271	0	0	00	0.00	N	3	0
52	20231218	271	271	271	271	0	0	00	0.00	N	3	0
53	20231211	271	271	271	271	0	0	00	0.00	N	3	0
54	20231204	271	271	271	271	0	0	00	0.00	N	3	0
55	20231127	271	271	271	271	0	0	00	0.00	N	3	0
56	20231120	271	271	271	271	0	0	00	0.00	N	3	0
57	20231113	271	271	271	271	0	0	00	0.00	N	3	0
58	20231106	271	271	271	271	0	0	00	0.00	N	3	0
59	20231030	271	271	271	271	0	0	00	0.00	N	3	0
60	20231023	271	271	271	271	0	0	00	0.00	N	3	0
61	20231016	271	271	271	271	0	0	00	0.00	N	3	0
62	20231010	271	271	271	271	0	0	00	0.00	N	3	0
63	20231004	271	271	271	271	0	0	00	0.00	N	3	0
64	20230925	271	271	271	271	0	0	00	0.00	N	3	0
65	20230918	271	271	271	271	0	0	00	0.00	N	3	0
66	20230911	271	271	271	271	0	0	00	0.00	N	3	0
67	20230904	271	271	271	271	0	0	00	0.00	N	3	0
68	20230828	271	271	271	271	0	0	00	0.00	N	3	0
69	20230821	271	271	271	271	0	0	00	0.00	N	3	0
70	20230814	271	271	271	271	0	0	00	0.00	N	3	0
71	20230807	271	271	271	271	0	0	00	0.00	N	3	0
72	20230731	271	271	271	271	0	0	00	0.00	N	3	0
73	20230724	271	271	271	271	0	0	00	0.00	N	3	0
74	20230717	271	271	271	271	0	0	00	0.00	N	3	0
75	20230710	271	271	271	271	0	0	00	0.00	N	3	0
76	20230703	271	271	271	271	0	0	00	0.00	N	3	0
77	20230626	271	271	271	271	0	0	00	0.00	N	3	0
78	20230619	271	271	271	271	0	0	00	0.00	N	3	0
79	20230612	271	271	271	271	0	0	00	0.00	N	3	0
80	20230605	271	271	271	271	0	0	00	0.00	N	3	0
81	20230530	271	271	271	271	0	0	00	0.00	N	3	0
82	20230522	271	271	271	271	0	0	00	0.00	N	3	0
83	20230515	271	271	271	271	0	0	00	0.00	N	3	0
84	20230508	271	308	312	197	751319807	186737986776	00	0.00	N	5	-35
85	20230502	306	322	341	300	101472392	32214540314	00	0.00	N	5	-18
86	20230424	324	367	386	281	702411474	238373004168	00	0.00	N	5	-34
87	20230417	358	257	490	255	1513986122	586453531491	00	0.00	N	2	104
88	20230410	254	251	294	243	439424422	118317266010	00	0.00	N	2	6
89	20230403	248	240	265	230	126062150	31519255588	00	0.00	N	2	13
90	20230327	235	171	289	169	437368099	100884482591	00	0.00	N	2	66
91	20230320	169	175	189	149	140400100	23596675518	00	0.00	N	5	-8
92	20230313	177	166	193	166	172172748	30727529137	00	0.00	N	2	12
93	20230306	165	151	174	145	141092508	22693273364	00	0.00	N	2	15
94	20230227	150	145	164	141	69489659	10506983157	00	0.00	N	2	5
95	20230220	145	146	150	144	18013969	2643087741	00	0.00	N	5	-1
96	20230213	146	149	150	145	16518142	2432535805	00	0.00	N	5	-4
97	20230206	150	156	159	150	29057508	4492748352	00	0.00	N	5	-6
98	20230130	156	159	160	155	25456946	4010287229	00	0.00	N	5	-2
99	20230125	158	162	168	156	52729696	8470959738	00	0.00	N	3	0
100	20230116	158	156	179	156	149833311	24864930482	00	0.00	N	2	2
101	20230109	156	151	159	150	16135063	2494577517	00	0.00	N	2	7
102	20230102	149	146	150	139	14576767	2119186521	00	0.00	N	2	3
103	20221226	146	154	155	145	11284263	1695249457	00	0.00	N	5	-9
104	20221219	155	159	159	152	13873166	2156960321	00	0.00	N	5	-4
105	20221212	159	158	164	157	11786948	1885661602	00	0.00	N	2	1
106	20221205	158	160	161	155	11734060	1854876629	00	0.00	N	5	-2
107	20221128	160	162	164	158	12760973	2047124078	00	0.00	N	5	-2
108	20221121	162	167	167	160	11240663	1824227212	00	0.00	N	5	-3
109	20221114	165	169	173	165	16861195	2855741470	00	0.00	N	5	-2
110	20221107	167	159	172	158	20207156	3332571552	00	0.00	N	2	8
111	20221031	159	158	166	156	15581203	2489555978	00	0.00	N	2	2
112	20221024	157	167	170	155	17373431	2820188863	00	0.00	N	5	-8
113	20221017	165	156	176	156	35494457	5995008386	00	0.00	N	2	6
114	20221011	159	169	170	152	25007260	3963156860	00	0.00	N	5	-10
115	20221004	169	153	184	153	66745078	11364167909	00	0.00	N	2	17
116	20220926	152	160	163	150	27345788	4256259951	00	0.00	N	5	-10
117	20220919	162	179	181	162	24800099	4251968461	00	0.00	N	5	-17
118	20220913	179	179	191	177	20160279	3681610077	00	0.00	N	2	2
119	20220905	177	181	186	175	14082068	2541087837	00	0.00	N	5	-5
120	20220829	182	188	188	182	16108485	2986596558	00	0.00	N	5	-9
121	20220822	191	196	197	188	18811580	3593607408	00	0.00	N	5	-5
122	20220816	196	200	209	196	26162202	5266794016	00	0.00	N	5	-4
123	20220808	200	202	214	197	45739222	9259901495	00	0.00	N	5	-2
124	20220801	202	193	204	191	32927263	6499464635	00	0.00	N	2	9
125	20220725	193	191	196	187	26825003	5115615530	00	0.00	N	2	1
126	20220718	192	186	204	184	60037264	11588849297	00	0.00	N	2	7
127	20220711	185	183	219	180	121338032	23504709886	00	0.00	N	2	2
128	20220704	183	203	249	174	221905175	44434107459	00	0.00	N	5	-11
129	20220627	194	213	223	193	31773541	6645669788	00	0.00	N	5	-18
130	20220620	212	243	244	200	32218293	7058171015	00	0.00	N	5	-25
131	20220613	237	275	275	233	37620416	9633068485	00	0.00	N	5	-43
132	20220607	280	281	320	267	164850255	48364919879	00	0.00	N	5	-1
133	20220530	281	258	319	257	155553211	45642897768	00	0.00	N	2	24
134	20220523	257	258	269	251	13657965	3523402836	00	0.00	N	5	-1
135	20220516	258	257	283	254	26049313	6964961264	00	0.00	N	2	2
136	20220509	256	267	284	240	24956694	6555950429	00	0.00	N	5	-10
137	20220502	266	274	279	265	11329277	3074871228	00	0.00	N	5	-8
138	20220425	274	277	278	265	14092591	3803067327	00	0.00	N	5	-4
139	20220418	278	292	292	275	16459436	4689841303	00	0.00	N	5	-14
140	20220411	292	300	302	290	12135925	3587029595	00	0.00	N	5	-10
141	20220404	302	319	332	302	32940728	10367916683	00	0.00	N	5	-14
142	20220328	316	309	334	303	42871456	13664008068	00	0.00	N	2	7
143	20220321	309	310	316	303	24004809	7423668963	00	0.00	N	3	0
144	20220314	309	322	329	266	82225685	24343002322	00	0.00	N	5	-13
145	20220307	322	338	338	311	18168932	5864201396	00	0.00	N	5	-16
146	20220228	338	339	349	330	19007758	6448390509	00	0.00	N	5	-1
147	20220221	339	372	376	335	27537332	9701993164	00	0.00	N	5	-38
148	20220214	377	382	391	361	25617335	9641724481	00	0.00	N	5	-13
149	20220207	390	380	435	370	104221923	41885015841	00	0.00	N	2	16
150	20220203	374	353	396	353	21543459	8054679409	00	0.00	N	2	25
151	20220124	349	386	389	328	37339769	13271353178	00	0.00	N	5	-37
152	20220117	386	410	415	379	30270490	11973387677	00	0.00	N	5	-19
153	20220110	405	441	441	403	33963208	14164890067	00	0.00	N	5	-42
154	20220103	447	452	459	436	25120884	11223301276	00	0.00	N	5	-5
155	20211227	452	456	462	447	22349374	10136703694	00	0.00	N	5	-3
156	20211220	455	476	482	452	35466631	16453883766	00	0.00	N	5	-45
157	20211213	500	489	510	458	62154266	30086791828	00	0.00	N	2	10
158	20211206	490	480	542	456	133514927	66080083473	00	0.00	N	2	7
159	20211129	483	456	575	443	484472578	254603351253	00	0.00	N	2	40
160	20211122	443	451	465	431	48427192	21453327170	00	0.00	N	5	-8
161	20211115	451	489	515	448	65034715	31175908727	00	0.00	N	5	-37
162	20211108	488	524	531	471	51392187	25858548162	00	0.00	N	5	-40
163	20211101	528	546	566	523	41948373	22919744571	00	0.00	N	5	-17
164	20211025	545	531	598	530	123926513	69648293878	00	0.00	N	2	22
165	20211018	523	534	620	509	238572153	137238499352	00	0.00	N	5	-11
166	20211012	534	533	543	498	41728750	21579402729	00	0.00	N	2	1
167	20211005	533	535	549	475	46841929	23878399981	00	0.00	N	5	-10
168	20210927	543	568	598	540	49796948	27799081691	00	0.00	N	5	-25
169	20210923	568	561	578	560	19284835	10917167834	00	0.00	N	5	-8
170	20210913	576	580	642	533	164686014	97371490651	00	0.00	N	5	-9
171	20210906	585	615	635	571	49618182	29949474611	00	0.00	N	5	-60
172	20210830	645	653	663	641	47537094	30901892731	00	0.00	N	5	-8
173	20210823	653	655	667	635	60509602	39428683470	00	0.00	N	5	-2
174	20210817	655	667	692	626	78326252	51568134127	00	0.00	N	5	-21
175	20210809	676	692	792	655	166072812	121131277850	00	0.00	N	5	-21
176	20210802	697	689	738	668	75157986	52748940347	00	0.00	N	2	8
177	20210726	689	746	749	683	53571157	38395589679	00	0.00	N	5	-59
178	20210719	748	785	795	746	53853216	41360350159	00	0.00	N	5	-32
179	20210712	780	813	824	770	115838326	92475098390	00	0.00	N	5	-32