KissMeData/181340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240701	62	199	199	56	42991666	4836683757	00	0.00	N	5	-2643
3	20240624	2705	2705	2705	2705	0	0	00	0.00	N	3	0
4	20240617	2705	2705	2705	2705	0	0	00	0.00	N	3	0
5	20240610	2705	2705	2705	2705	0	0	00	0.00	N	3	0
6	20240603	2705	2705	2705	2705	0	0	00	0.00	N	3	0
7	20240527	2705	2705	2705	2705	0	0	00	0.00	N	3	0
8	20240520	2705	2705	2705	2705	0	0	00	0.00	N	3	0
9	20240513	2705	2705	2705	2705	0	0	00	0.00	N	3	0
10	20240507	2705	2705	2705	2705	0	0	00	0.00	N	3	0
11	20240429	2705	2705	2705	2705	0	0	00	0.00	N	3	0
12	20240422	2705	2705	2705	2705	0	0	00	0.00	N	3	0
13	20240415	2705	2705	2705	2705	0	0	00	0.00	N	3	0
14	20240408	2705	2705	2705	2705	0	0	00	0.00	N	3	0
15	20240401	2705	2705	2705	2705	0	0	00	0.00	N	3	0
16	20240325	2705	2705	2705	2705	0	0	00	0.00	N	3	0
17	20240318	2705	2705	2705	2705	0	0	00	0.00	N	3	0
18	20240311	2705	2705	2705	2705	0	0	00	0.00	N	3	0
19	20240304	2705	2705	2705	2705	0	0	00	0.00	N	3	0
20	20240226	2705	2705	2705	2705	0	0	00	0.00	N	3	0
21	20240219	2705	2705	2705	2705	0	0	00	0.00	N	3	0
22	20240213	2705	2705	2705	2705	0	0	00	0.00	N	3	0
23	20240205	2705	2705	2705	2705	0	0	00	0.00	N	3	0
24	20240129	2705	2705	2705	2705	0	0	00	0.00	N	3	0
25	20240122	2705	2705	2705	2705	0	0	00	0.00	N	3	0
26	20240115	2705	2705	2705	2705	0	0	00	0.00	N	3	0
27	20240108	2705	2705	2705	2705	0	0	00	0.00	N	3	0
28	20240102	2705	2705	2705	2705	0	0	00	0.00	N	3	0
29	20231226	2705	2705	2705	2705	0	0	00	0.00	N	3	0
30	20231218	2705	2705	2705	2705	0	0	00	0.00	N	3	0
31	20231211	2705	2705	2705	2705	0	0	00	0.00	N	3	0
32	20231204	2705	2705	2705	2705	0	0	00	0.00	N	3	0
33	20231127	2705	2705	2705	2705	0	0	00	0.00	N	3	0
34	20231120	2705	2705	2705	2705	0	0	00	0.00	N	3	0
35	20231113	2705	2705	2705	2705	0	0	00	0.00	N	3	0
36	20231106	2705	2705	2705	2705	0	0	00	0.00	N	3	0
37	20231030	2705	2705	2705	2705	0	0	00	0.00	N	3	0
38	20231023	2705	2705	2705	2705	0	0	00	0.00	N	3	0
39	20231016	2705	2705	2705	2705	0	0	00	0.00	N	3	0
40	20231010	2705	2705	2705	2705	0	0	00	0.00	N	3	0
41	20231004	2705	2705	2705	2705	0	0	00	0.00	N	3	0
42	20230925	2705	2705	2705	2705	0	0	00	0.00	N	3	0
43	20230918	2705	2705	2705	2705	0	0	00	0.00	N	3	0
44	20230911	2705	2705	2705	2705	0	0	00	0.00	N	3	0
45	20230904	2705	2705	2705	2705	0	0	00	0.00	N	3	0
46	20230828	2705	2705	2705	2705	0	0	00	0.00	N	3	0
47	20230821	2705	2705	2705	2705	0	0	00	0.00	N	3	0
48	20230814	2705	2705	2705	2705	0	0	00	0.00	N	3	0
49	20230807	2705	2705	2705	2705	0	0	00	0.00	N	3	0
50	20230731	2705	2705	2705	2705	0	0	00	0.00	N	3	0
51	20230724	2705	2705	2705	2705	0	0	00	0.00	N	3	0
52	20230717	2705	2705	2705	2705	0	0	00	0.00	N	3	0
53	20230710	2705	2705	2705	2705	0	0	00	0.00	N	3	0
54	20230703	2705	2705	2705	2705	0	0	00	0.00	N	3	0
55	20230626	2705	2705	2705	2705	0	0	00	0.00	N	3	0
56	20230619	2705	2705	2705	2705	0	0	00	0.00	N	3	0
57	20230612	2705	2705	2705	2705	0	0	00	0.00	N	3	0
58	20230605	2705	2705	2705	2705	0	0	00	0.00	N	3	0
59	20230530	2705	2705	2705	2705	0	0	00	0.00	N	3	0
60	20230522	2705	2705	2705	2705	0	0	00	0.00	N	3	0
61	20230515	2705	2705	2705	2705	0	0	00	0.00	N	3	0
62	20230508	2705	2705	2705	2705	0	0	00	0.00	N	3	0
63	20230502	2705	2705	2705	2705	0	0	00	0.00	N	3	0
64	20230424	2705	2705	2705	2705	0	0	00	0.00	N	3	0
65	20230417	2705	2705	2705	2705	0	0	00	0.00	N	3	0
66	20230410	2705	2705	2705	2705	0	0	00	0.00	N	3	0
67	20230403	2705	2705	2705	2705	0	0	00	0.00	N	3	0
68	20230327	2705	2705	2705	2705	0	0	00	0.00	N	3	0
69	20230320	2705	2705	2705	2705	0	0	00	0.00	N	3	0
70	20230313	2705	2705	2705	2705	0	0	00	0.00	N	3	0
71	20230306	2705	2705	2705	2705	0	0	00	0.00	N	3	0
72	20230227	2705	2705	2705	2705	0	0	00	0.00	N	3	0
73	20230220	2705	2705	2705	2705	0	0	00	0.00	N	3	0
74	20230213	2705	2705	2705	2705	0	0	00	0.00	N	3	0
75	20230206	2705	2705	2705	2705	0	0	00	0.00	N	3	0
76	20230130	2705	2705	2705	2705	0	0	00	0.00	N	3	0
77	20230125	2705	2705	2705	2705	0	0	00	0.00	N	3	0
78	20230116	2705	2705	2705	2705	0	0	00	0.00	N	3	0
79	20230109	2705	2705	2705	2705	0	0	00	0.00	N	3	0
80	20230102	2705	2705	2705	2705	0	0	00	0.00	N	3	0
81	20221226	2705	2705	2705	2705	0	0	00	0.00	N	3	0
82	20221219	2705	2705	2705	2705	0	0	00	0.00	N	3	0
83	20221212	2705	2705	2705	2705	0	0	00	0.00	N	3	0
84	20221205	2705	2705	2705	2705	0	0	00	0.00	N	3	0
85	20221128	2705	2705	2705	2705	0	0	00	0.00	N	3	0
86	20221121	2705	2705	2705	2705	0	0	00	0.00	N	3	0
87	20221114	2705	2705	2705	2705	0	0	00	0.00	N	3	0
88	20221107	2705	2705	2705	2705	0	0	00	0.00	N	3	0
89	20221031	2705	2705	2705	2705	0	0	00	0.00	N	3	0
90	20221024	2705	2705	2705	2705	0	0	00	0.00	N	3	0
91	20221017	2705	2705	2705	2705	0	0	00	0.00	N	3	0
92	20221011	2705	2705	2705	2705	0	0	00	0.00	N	3	0
93	20221004	2705	2705	2705	2705	0	0	00	0.00	N	3	0
94	20220926	2705	2705	2705	2705	0	0	00	0.00	N	3	0
95	20220919	2705	2705	2705	2705	0	0	00	0.00	N	3	0
96	20220913	2705	2705	2705	2705	0	0	00	0.00	N	3	0
97	20220905	2705	2705	2705	2705	0	0	00	0.00	N	3	0
98	20220829	2705	2705	2705	2705	0	0	00	0.00	N	3	0
99	20220822	2705	2705	2705	2705	0	0	00	0.00	N	3	0
100	20220816	2705	2705	2705	2705	0	0	00	0.00	N	3	0
101	20220808	2705	2705	2705	2705	0	0	00	0.00	N	3	0
102	20220801	2705	2705	2705	2705	0	0	00	0.00	N	3	0
103	20220725	2705	2705	2705	2705	0	0	00	0.00	N	3	0
104	20220718	2705	2705	2705	2705	0	0	00	0.00	N	3	0
105	20220711	2705	2705	2705	2705	0	0	00	0.00	N	3	0
106	20220704	2705	2705	2705	2705	0	0	00	0.00	N	3	0
107	20220627	2705	2705	2705	2705	0	0	00	0.00	N	3	0
108	20220620	2705	2705	2705	2705	0	0	00	0.00	N	3	0
109	20220613	2705	2705	2705	2705	0	0	00	0.00	N	3	0
110	20220607	2705	2705	2705	2705	0	0	00	0.00	N	3	0
111	20220530	2705	2705	2705	2705	0	0	00	0.00	N	3	0
112	20220523	2705	2705	2705	2705	0	0	00	0.00	N	3	0
113	20220516	2705	2705	2705	2705	0	0	00	0.00	N	3	0
114	20220509	2705	2705	2705	2705	0	0	00	0.00	N	3	0
115	20220502	2705	2705	2705	2705	0	0	00	0.00	N	3	0
116	20220425	2705	2705	2705	2705	0	0	00	0.00	N	3	0
117	20220418	2705	2705	2705	2705	0	0	00	0.00	N	3	0
118	20220411	2705	2705	2705	2705	0	0	00	0.00	N	3	0
119	20220404	2705	2705	2705	2705	0	0	00	0.00	N	3	0
120	20220328	2705	2705	2705	2705	0	0	00	0.00	N	3	0
121	20220321	2705	2935	2935	2660	1090876	2977704825	00	0.00	N	5	-240
122	20220314	2945	4170	4170	2685	3419506	10521374495	00	0.00	N	5	-1170
123	20220307	4115	4780	4780	3885	981484	4155898380	00	0.00	N	5	-650
124	20220228	4765	6070	6070	4740	916912	4840270265	00	0.00	N	5	-755
125	20220221	5520	6235	6235	5187	1811996	10329108450	00	0.00	N	5	-664
126	20220214	6184	6082	8382	5801	4642146	31697806600	00	0.00	N	2	77
127	20220207	6107	7155	7155	5852	1699235	10805428350	00	0.00	N	5	-1074
128	20220203	7181	5826	7641	5826	2229712	15796303200	00	0.00	N	2	1457
129	20220124	5724	7845	7845	5049	3074515	19473955470	00	0.00	N	5	-2147
130	20220117	7871	8407	9430	7820	3118854	27332208450	00	0.00	N	5	-664
131	20220110	8535	6823	9660	6235	6719875	55012925550	00	0.00	N	2	1661
132	20220103	6874	8050	8433	6542	2287761	16669292600	00	0.00	N	5	-1176
133	20211227	8050	8893	8944	7845	1921115	15943735900	00	0.00	N	5	-843
134	20211220	8893	10247	11244	8612	2244940	21880430050	00	0.00	N	5	-1329
135	20211213	10222	10247	10886	9787	1573891	16205222400	00	0.00	N	5	-76
136	20211206	10298	11244	11244	10196	1559486	16530566350	00	0.00	N	5	-1023
137	20211129	11321	11397	12011	10886	3333802	38514103950	00	0.00	N	5	-587
138	20211122	11908	12138	12190	9941	4574454	52198494450	00	0.00	N	5	-563
139	20211115	12471	12420	12880	11551	5927101	72661953000	00	0.00	N	2	26
140	20211108	12445	9506	12777	9404	7153586	85212123650	00	0.00	N	2	2939
141	20211101	9506	9634	10810	9251	715147	7125527050	00	0.00	N	5	-128
142	20211025	9634	10068	10631	9148	536085	5342824400	00	0.00	N	5	-358
143	20211018	9992	10554	11500	9915	800655	8454076650	00	0.00	N	5	-255
144	20211012	10247	10477	10784	9353	830170	8374741600	00	0.00	N	5	-256
145	20211005	10503	12164	12266	10222	744888	8266951300	00	0.00	N	5	-1687
146	20210927	12190	11218	12573	10835	1768752	21180813500	00	0.00	N	2	1074
147	20210923	11116	10707	11653	10350	349178	3891935750	00	0.00	N	2	383
148	20210913	10733	11142	11193	10298	590247	6289371550	00	0.00	N	5	-153
149	20210906	10886	10017	11678	9941	1066885	11703857550	00	0.00	N	2	971
150	20210830	9915	11321	11576	9685	662160	7119133350	00	0.00	N	5	-1457
151	20210823	11372	9557	12138	9353	1333523	14652809850	00	0.00	N	2	2172
152	20210817	9200	10094	10094	7666	1383388	12108488300	00	0.00	N	5	-1047
153	20210809	10247	10912	11218	9787	773922	8155650650	00	0.00	N	5	-665
154	20210802	10912	12292	12420	10682	1041713	11818413150	00	0.00	N	5	-996
155	20210726	11908	12011	13467	11781	2933382	37515867400	00	0.00	N	2	306
156	20210719	11602	11448	12317	9890	2909120	32636677050	00	0.00	N	2	154
157	20210712	11448	11372	12752	10988	1052171	12595829750	00	0.00	N	2	76