KissMeData/053590/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240930	2	9	9	2	269619927	1084622631	00	0.00	N	5	-9
3	20240923	11	334	334	10	263133572	4575990273	00	0.00	N	5	-323
4	20240919	334	334	334	334	0	0	00	0.00	N	3	0
5	20240909	334	334	334	334	0	0	00	0.00	N	3	0
6	20240902	334	334	334	334	0	0	00	0.00	N	3	0
7	20240826	334	334	334	334	0	0	00	0.00	N	3	0
8	20240819	334	334	334	334	0	0	00	0.00	N	3	0
9	20240812	334	334	334	334	0	0	00	0.00	N	3	0
10	20240805	334	334	334	334	0	0	00	0.00	N	3	0
11	20240729	334	334	334	334	0	0	00	0.00	N	3	0
12	20240722	334	334	334	334	0	0	00	0.00	N	3	0
13	20240715	334	334	334	334	0	0	00	0.00	N	3	0
14	20240708	334	334	334	334	0	0	00	0.00	N	3	0
15	20240701	334	334	334	334	0	0	00	0.00	N	3	0
16	20240624	334	334	334	334	0	0	00	0.00	N	3	0
17	20240617	334	334	334	334	0	0	00	0.00	N	3	0
18	20240610	334	334	334	334	0	0	00	0.00	N	3	0
19	20240603	334	334	334	334	0	0	00	0.00	N	3	0
20	20240527	334	334	334	334	0	0	00	0.00	N	3	0
21	20240520	334	334	334	334	0	0	00	0.00	N	3	0
22	20240513	334	334	334	334	0	0	00	0.00	N	3	0
23	20240507	334	334	334	334	0	0	00	0.00	N	3	0
24	20240429	334	334	334	334	0	0	00	0.00	N	3	0
25	20240422	334	334	334	334	0	0	00	0.00	N	3	0
26	20240415	334	334	334	334	0	0	00	0.00	N	3	0
27	20240408	334	334	334	334	0	0	00	0.00	N	3	0
28	20240401	334	334	334	334	0	0	00	0.00	N	3	0
29	20240325	334	334	334	334	0	0	00	0.00	N	3	0
30	20240318	334	334	334	334	0	0	00	0.00	N	3	0
31	20240311	334	334	334	334	0	0	00	0.00	N	3	0
32	20240304	334	334	334	334	0	0	00	0.00	N	3	0
33	20240226	334	334	334	334	0	0	00	0.00	N	3	0
34	20240219	334	334	334	334	0	0	00	0.00	N	3	0
35	20240213	334	334	334	334	0	0	00	0.00	N	3	0
36	20240205	334	334	334	334	0	0	00	0.00	N	3	0
37	20240129	334	334	334	334	0	0	00	0.00	N	3	0
38	20240122	334	334	334	334	0	0	00	0.00	N	3	0
39	20240115	334	334	334	334	0	0	00	0.00	N	3	0
40	20240108	334	334	334	334	0	0	00	0.00	N	3	0
41	20240102	334	334	334	334	0	0	00	0.00	N	3	0
42	20231226	334	334	334	334	0	0	00	0.00	N	3	0
43	20231218	334	334	334	334	0	0	00	0.00	N	3	0
44	20231211	334	334	334	334	0	0	00	0.00	N	3	0
45	20231204	334	334	334	334	0	0	00	0.00	N	3	0
46	20231127	334	334	334	334	0	0	00	0.00	N	3	0
47	20231120	334	334	334	334	0	0	00	0.00	N	3	0
48	20231113	334	334	334	334	0	0	00	0.00	N	3	0
49	20231106	334	334	334	334	0	0	00	0.00	N	3	0
50	20231030	334	334	334	334	0	0	00	0.00	N	3	0
51	20231023	334	334	334	334	0	0	00	0.00	N	3	0
52	20231016	334	334	334	334	0	0	00	0.00	N	3	0
53	20231010	334	334	334	334	0	0	00	0.00	N	3	0
54	20231004	334	334	334	334	0	0	00	0.00	N	3	0
55	20230925	334	334	334	334	0	0	00	0.00	N	3	0
56	20230918	334	334	334	334	0	0	00	0.00	N	3	0
57	20230911	334	334	334	334	0	0	00	0.00	N	3	0
58	20230904	334	334	334	334	0	0	00	0.00	N	3	0
59	20230828	334	334	334	334	0	0	00	0.00	N	3	0
60	20230821	334	334	334	334	0	0	00	0.00	N	3	0
61	20230814	334	334	334	334	0	0	00	0.00	N	3	0
62	20230807	334	334	334	334	0	0	00	0.00	N	3	0
63	20230731	334	334	334	334	0	0	00	0.00	N	3	0
64	20230724	334	334	334	334	0	0	00	0.00	N	3	0
65	20230717	334	334	334	334	0	0	00	0.00	N	3	0
66	20230710	334	334	334	334	0	0	00	0.00	N	3	0
67	20230703	334	334	334	334	0	0	00	0.00	N	3	0
68	20230626	334	334	334	334	0	0	00	0.00	N	3	0
69	20230619	334	334	334	334	0	0	00	0.00	N	3	0
70	20230612	334	334	334	334	0	0	00	0.00	N	3	0
71	20230605	334	334	334	334	0	0	00	0.00	N	3	0
72	20230530	334	334	334	334	0	0	00	0.00	N	3	0
73	20230522	334	334	334	334	0	0	00	0.00	N	3	0
74	20230515	334	334	334	334	0	0	00	0.00	N	3	0
75	20230508	334	334	334	334	0	0	00	0.00	N	3	0
76	20230502	334	334	334	334	0	0	00	0.00	N	3	0
77	20230424	334	334	334	334	0	0	00	0.00	N	3	0
78	20230417	334	334	334	334	0	0	00	0.00	N	3	0
79	20230410	334	334	334	334	0	0	00	0.00	N	3	0
80	20230403	334	334	334	334	0	0	00	0.00	N	3	0
81	20230327	334	334	334	334	0	0	00	0.00	N	3	0
82	20230320	334	334	334	334	0	0	00	0.00	N	3	0
83	20230313	334	334	334	334	0	0	00	0.00	N	3	0
84	20230306	334	334	334	334	0	0	00	0.00	N	3	0
85	20230227	334	334	334	334	0	0	00	0.00	N	3	0
86	20230220	334	334	334	334	0	0	00	0.00	N	3	0
87	20230213	334	344	345	330	26486065	8898096536	00	0.00	N	5	-11
88	20230206	345	387	390	341	82131540	29439388414	00	0.00	N	5	-52
89	20230130	397	422	428	382	76646282	30844136868	00	0.00	N	5	-23
90	20230125	420	462	483	415	66946374	30313982638	00	0.00	N	5	-38
91	20230116	458	564	600	454	180094479	93960731301	00	0.00	N	5	-116
92	20230109	574	355	644	348	634094671	333939590925	00	0.00	N	2	226
93	20230102	348	400	407	330	101086810	36760606946	00	0.00	N	5	-53
94	20221226	401	576	589	398	109266772	50457267335	00	0.00	N	5	-163
95	20221219	564	731	741	535	35742432	22329305924	00	0.00	N	5	-161
96	20221212	725	841	873	715	17645941	13928707244	00	0.00	N	5	-106
97	20221205	831	1155	1320	756	119123700	120428588342	00	0.00	N	5	-319
98	20221128	1150	1125	1350	1100	75541034	92115504380	00	0.00	N	2	95
99	20221121	1055	928	1060	884	21316227	21446853122	00	0.00	N	2	147
100	20221114	908	902	956	830	7169609	6501246501	00	0.00	N	2	2
101	20221107	906	942	981	791	14406381	12509189184	00	0.00	N	5	-37
102	20221031	943	855	950	774	10702538	9400779083	00	0.00	N	2	101
103	20221024	842	730	896	705	11949196	9877406420	00	0.00	N	2	129
104	20221017	713	680	740	676	1000333	709249547	00	0.00	N	2	16
105	20221011	697	794	805	688	1546857	1125047843	00	0.00	N	5	-97
106	20221004	794	753	825	753	1411525	1116935793	00	0.00	N	2	42
107	20220926	752	843	870	730	2237463	1766422639	00	0.00	N	5	-91
108	20220919	843	898	934	830	3694781	3249582243	00	0.00	N	5	-50
109	20220913	893	814	943	798	11340129	10148190376	00	0.00	N	2	80
110	20220905	813	739	893	713	5017980	4049361061	00	0.00	N	2	73
111	20220829	740	820	831	698	3305866	2496504392	00	0.00	N	5	-96
112	20220822	836	813	916	808	10499055	9138590817	00	0.00	N	2	28
113	20220816	808	796	811	785	1239123	991286449	00	0.00	N	2	19
114	20220808	789	770	798	749	1260512	974401248	00	0.00	N	2	21
115	20220801	768	768	782	762	986538	759222189	00	0.00	N	3	0
116	20220725	768	785	809	762	1793366	1407550348	00	0.00	N	5	-34
117	20220718	802	760	805	739	2862748	2207239042	00	0.00	N	2	35
118	20220711	767	723	840	704	10682554	8400051338	00	0.00	N	2	64
119	20220704	703	705	735	676	1471251	1031144007	00	0.00	N	2	14
120	20220627	689	699	740	685	1194990	839051387	00	0.00	N	5	-3
121	20220620	692	726	755	673	1421915	989594735	00	0.00	N	5	-34
122	20220613	726	709	840	654	5460008	3996147841	00	0.00	N	2	11
123	20220607	715	763	763	700	1066723	769313681	00	0.00	N	5	-27
124	20220530	742	713	846	710	6007634	4634388315	00	0.00	N	2	29
125	20220523	713	769	781	655	4515606	3220381102	00	0.00	N	5	-53
126	20220516	766	798	800	760	1077383	839504020	00	0.00	N	5	-20
127	20220509	786	828	836	784	1512725	1213811306	00	0.00	N	5	-42
128	20220502	828	816	859	802	1849671	1525772727	00	0.00	N	2	12
129	20220425	816	850	855	805	2223040	1833129426	00	0.00	N	5	-44
130	20220418	860	865	872	851	2068565	1777176043	00	0.00	N	2	2
131	20220411	858	868	898	840	2625076	2257491831	00	0.00	N	5	-5
132	20220404	863	1020	1025	782	22456810	20331043260	00	0.00	N	5	-157
133	20220328	1020	1095	1115	986	11377028	11759992528	00	0.00	N	5	-65
134	20220321	1085	1030	1260	845	35446937	37880365314	00	0.00	N	2	55
135	20220314	1030	985	1080	897	22465446	22452686283	00	0.00	N	2	40
136	20220307	990	856	1065	802	25793447	25384926630	00	0.00	N	2	133
137	20220228	857	815	934	815	8252879	7191456188	00	0.00	N	2	53
138	20220221	804	844	847	784	3099160	2519219600	00	0.00	N	5	-38
139	20220214	842	786	897	756	9791353	8323767255	00	0.00	N	2	54
140	20220207	788	948	948	761	7878310	6642589357	00	0.00	N	5	-134
141	20220203	922	907	936	907	528676	488075028	00	0.00	N	2	16
142	20220124	906	977	977	868	3917990	3599427574	00	0.00	N	5	-71
143	20220117	977	1020	1020	964	2874028	2839671028	00	0.00	N	5	-28
144	20220110	1005	1020	1045	999	3233655	3271382893	00	0.00	N	5	-5
145	20220103	1010	1055	1055	1000	3136587	3205160615	00	0.00	N	5	-30
146	20211227	1040	1060	1060	1005	2214520	2266456315	00	0.00	N	5	-5
147	20211220	1045	1125	1130	1025	3438961	3658799280	00	0.00	N	5	-85
148	20211213	1130	1085	1310	1065	17711455	21065098290	00	0.00	N	2	45
149	20211206	1085	1015	1155	991	7879102	8410363023	00	0.00	N	2	70
150	20211129	1015	990	1015	969	3422028	3391652366	00	0.00	N	2	5
151	20211122	1010	1100	1115	1000	3328132	3469282880	00	0.00	N	5	-100
152	20211115	1110	1200	1200	1100	3419119	3915363740	00	0.00	N	5	-65
153	20211108	1175	1160	1245	1155	8791755	10575348405	00	0.00	N	2	25
154	20211101	1150	1015	1165	1000	6908002	7535016030	00	0.00	N	2	130
155	20211025	1020	1050	1095	1010	3474491	3644814165	00	0.00	N	5	-30
156	20211018	1050	1080	1105	1040	2595344	2787902245	00	0.00	N	5	-30
157	20211012	1080	1015	1080	1000	2048318	2125542530	00	0.00	N	2	45
158	20211005	1035	1065	1065	986	4169031	4230948769	00	0.00	N	5	-30
159	20210927	1065	1100	1170	1030	5564698	5991496575	00	0.00	N	5	-35
160	20210923	1100	1120	1135	1090	1299065	1436797160	00	0.00	N	5	-35
161	20210913	1135	1165	1170	1115	2545711	2917312395	00	0.00	N	5	-35
162	20210906	1170	1220	1300	1155	6828534	8386546925	00	0.00	N	5	-45
163	20210830	1215	1170	1270	1160	6892245	8445685850	00	0.00	N	2	50
164	20210823	1165	1075	1195	1065	3526778	4051848725	00	0.00	N	2	80
165	20210817	1085	1215	1225	1070	5958321	6856384720	00	0.00	N	5	-135
166	20210809	1220	1365	1365	1195	4746969	6053561280	00	0.00	N	5	-145
167	20210802	1365	1355	1415	1315	6303871	8560679465	00	0.00	N	2	30
168	20210726	1335	1295	1435	1265	9693134	12999125945	00	0.00	N	2	55
169	20210719	1280	1350	1360	1250	4808596	6227051015	00	0.00	N	5	-65
170	20210712	1345	1345	1395	1295	6252023	8413425190	00	0.00	N	2	15