KissMeData/290380/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	2300	2300	2300	2300	0	0	00	0.00	N	3	0
3	20241118	2300	2300	2300	2300	0	0	00	0.00	N	3	0
4	20241111	2300	2300	2300	2300	0	0	00	0.00	N	3	0
5	20241104	2300	2300	2300	2300	0	0	00	0.00	N	3	0
6	20241028	2300	2300	2300	2300	0	0	00	0.00	N	3	0
7	20241021	2300	2300	2300	2300	0	0	00	0.00	N	3	0
8	20241014	2300	2300	2300	2300	0	0	00	0.00	N	3	0
9	20241007	2300	2300	2300	2300	0	0	00	0.00	N	3	0
10	20240930	2300	2300	2300	2300	0	0	00	0.00	N	3	0
11	20240923	2300	2300	2300	2300	0	0	00	0.00	N	3	0
12	20240919	2300	2300	2300	2300	0	0	00	0.00	N	3	0
13	20240909	2300	2300	2300	2300	0	0	00	0.00	N	3	0
14	20240902	2300	2300	2300	2300	0	0	00	0.00	N	3	0
15	20240826	2300	2300	2300	2300	0	0	00	0.00	N	3	0
16	20240819	2300	2300	2300	2300	0	0	00	0.00	N	3	0
17	20240812	2300	2300	2300	2300	0	0	00	0.00	N	3	0
18	20240805	2300	2300	2300	2300	0	0	00	0.00	N	3	0
19	20240729	2300	2300	2300	2300	0	0	00	0.00	N	3	0
20	20240722	2300	2300	2300	2300	0	0	00	0.00	N	3	0
21	20240715	2300	2300	2300	2300	0	0	00	0.00	N	3	0
22	20240708	2300	2300	2300	2300	0	0	00	0.00	N	3	0
23	20240701	2300	2300	2300	2300	0	0	00	0.00	N	3	0
24	20240624	2300	2300	2300	2300	0	0	00	0.00	N	3	0
25	20240617	2300	2300	2300	2300	0	0	00	0.00	N	3	0
26	20240610	2300	2300	2300	2300	0	0	00	0.00	N	3	0
27	20240603	2300	2300	2300	2300	0	0	00	0.00	N	3	0
28	20240527	2300	2300	2300	2300	0	0	00	0.00	N	3	0
29	20240520	2300	2300	2300	2300	0	0	00	0.00	N	3	0
30	20240513	2300	2300	2300	2300	0	0	00	0.00	N	3	0
31	20240507	2300	2300	2300	2300	0	0	00	0.00	N	3	0
32	20240429	2300	2300	2300	2300	0	0	00	0.00	N	3	0
33	20240422	2300	2300	2300	2300	0	0	00	0.00	N	3	0
34	20240415	2300	2300	2300	2300	0	0	00	0.00	N	3	0
35	20240408	2300	2300	2300	2300	0	0	00	0.00	N	3	0
36	20240401	2300	2300	2300	2300	0	0	00	0.00	N	3	0
37	20240325	2300	2300	2300	2300	0	0	00	0.00	N	3	0
38	20240318	2300	2300	2300	2300	0	0	00	0.00	N	3	0
39	20240311	2300	2300	2300	2300	0	0	00	0.00	N	3	0
40	20240304	2300	2300	2300	2300	0	0	00	0.00	N	3	0
41	20240226	2300	2300	2300	2300	0	0	00	0.00	N	3	0
42	20240219	2300	2300	2300	2300	0	0	00	0.00	N	3	0
43	20240213	2300	2300	2300	2300	0	0	00	0.00	N	3	0
44	20240205	2300	2300	2300	2300	0	0	00	0.00	N	3	0
45	20240129	2300	2300	2300	2300	0	0	00	0.00	N	3	0
46	20240122	2300	2300	2300	2300	0	0	00	0.00	N	3	0
47	20240115	2300	2300	2300	2300	0	0	00	0.00	N	3	0
48	20240108	2300	2300	2300	2300	0	0	00	0.00	N	3	0
49	20240102	2300	2300	2300	2300	0	0	00	0.00	N	3	0
50	20231226	2300	2300	2300	2300	0	0	00	0.00	N	3	0
51	20231218	2300	2300	2300	2300	0	0	00	0.00	N	3	0
52	20231211	2300	2300	2300	2300	0	0	00	0.00	N	3	0
53	20231204	2300	2300	2300	2300	0	0	00	0.00	N	3	0
54	20231127	2300	2300	2300	2300	0	0	00	0.00	N	3	0
55	20231120	2300	2300	2300	2300	0	0	00	0.00	N	3	0
56	20231113	2300	2300	2300	2300	0	0	00	0.00	N	3	0
57	20231106	2300	2300	2300	2300	0	0	00	0.00	N	3	0
58	20231030	2300	2300	2300	2300	0	0	00	0.00	N	3	0
59	20231023	2300	2300	2300	2300	0	0	00	0.00	N	3	0
60	20231016	2300	2300	2300	2300	0	0	00	0.00	N	3	0
61	20231010	2300	2300	2300	2300	0	0	00	0.00	N	3	0
62	20231004	2300	2300	2300	2300	0	0	00	0.00	N	3	0
63	20230925	2300	2300	2300	2300	0	0	00	0.00	N	3	0
64	20230918	2300	2300	2300	2300	0	0	00	0.00	N	3	0
65	20230911	2300	2300	2300	2300	0	0	00	0.00	N	3	0
66	20230904	2300	2300	2300	2300	0	0	00	0.00	N	3	0
67	20230828	2300	2300	2300	2300	0	0	00	0.00	N	3	0
68	20230821	2300	2300	2300	2300	0	0	00	0.00	N	3	0
69	20230814	2300	2300	2300	2300	0	0	00	0.00	N	3	0
70	20230807	2300	2300	2300	2300	0	0	00	0.00	N	3	0
71	20230731	2300	2300	2300	2300	0	0	00	0.00	N	3	0
72	20230724	2300	2300	2300	2300	0	0	00	0.00	N	3	0
73	20230717	2300	2300	2300	2300	0	0	00	0.00	N	3	0
74	20230710	2300	2300	2300	2300	0	0	00	0.00	N	3	0
75	20230703	2300	2300	2300	2300	0	0	00	0.00	N	3	0
76	20230626	2300	2300	2300	2300	0	0	00	0.00	N	3	0
77	20230619	2300	2300	2300	2300	0	0	00	0.00	N	3	0
78	20230612	2300	2300	2300	2300	0	0	00	0.00	N	3	0
79	20230605	2300	2300	2300	2300	0	0	00	0.00	N	3	0
80	20230530	2300	2300	2300	2300	0	0	00	0.00	N	3	0
81	20230522	2300	2300	2300	2300	0	0	00	0.00	N	3	0
82	20230515	2300	2300	2300	2300	0	0	00	0.00	N	3	0
83	20230508	2300	2300	2300	2300	0	0	00	0.00	N	3	0
84	20230502	2300	2300	2300	2300	0	0	00	0.00	N	3	0
85	20230424	2300	2490	2490	2275	1030998	2428607500	00	0.00	N	5	-165
86	20230417	2465	2340	2650	2330	3170651	7782719885	00	0.00	N	2	135
87	20230410	2330	2305	2455	2150	5775496	13438054730	00	0.00	N	2	55
88	20230403	2275	3465	3545	2210	14091827	34671954505	00	0.00	N	5	-1185
89	20230327	3460	3475	3560	3365	591304	2046199010	00	0.00	N	5	-10
90	20230320	3470	3620	3690	3390	720425	2531074695	00	0.00	N	5	-150
91	20230313	3620	3700	3750	3485	981228	3519777755	00	0.00	N	5	-140
92	20230306	3760	3835	4040	3755	1006955	3952293125	00	0.00	N	5	-70
93	20230227	3830	3760	3975	3675	973000	3733917260	00	0.00	N	2	70
94	20230220	3760	3840	3970	3750	769951	2971813660	00	0.00	N	5	-75
95	20230213	3835	3865	3935	3785	699372	2695524205	00	0.00	N	5	-75
96	20230206	3910	4020	4085	3890	959635	3833858275	00	0.00	N	5	-110
97	20230130	4020	3995	4100	3930	1039690	4191406905	00	0.00	N	5	-5
98	20230125	4025	3950	4090	3925	774425	3108372170	00	0.00	N	2	85
99	20230116	3940	3920	3990	3760	792831	3103971985	00	0.00	N	5	-10
100	20230109	3950	3860	4010	3835	1297805	5088442750	00	0.00	N	2	115
101	20230102	3835	3675	3905	3575	1707101	6443862665	00	0.00	N	2	155
102	20221226	3680	3735	3860	3580	2243581	8325417425	00	0.00	N	5	-30
103	20221219	3710	4100	4380	3710	8206788	33508132255	00	0.00	N	5	-405
104	20221212	4115	4215	4435	4050	13943537	59274085660	00	0.00	N	5	-145
105	20221205	4260	3560	4530	3470	35092158	147991520025	00	0.00	N	2	705
106	20221128	3555	3580	3630	3440	532152	1872788180	00	0.00	N	5	-20
107	20221121	3575	3535	3595	3430	479850	1685053010	00	0.00	N	2	35
108	20221114	3540	3530	3775	3500	917006	3331810090	00	0.00	N	5	-10
109	20221107	3550	3395	3590	3375	748374	2619018800	00	0.00	N	2	155
110	20221031	3395	3355	3430	3330	438721	1484410675	00	0.00	N	2	115
111	20221024	3280	3415	3495	3260	634311	2123717965	00	0.00	N	5	-125
112	20221017	3405	3295	3620	3230	673662	2329345130	00	0.00	N	2	50
113	20221011	3355	3500	3545	3185	1034583	3424524880	00	0.00	N	5	-210
114	20221004	3565	3430	3650	3430	556681	1965702760	00	0.00	N	2	155
115	20220926	3410	3850	3870	3295	2053619	7175688445	00	0.00	N	5	-460
116	20220919	3870	4155	4335	3855	2641670	10733634820	00	0.00	N	5	-285
117	20220913	4155	4250	4370	4150	630085	2674361270	00	0.00	N	5	-75
118	20220905	4230	4510	4545	4205	1114114	4838890575	00	0.00	N	5	-295
119	20220829	4525	4700	4780	4510	1902873	8780455750	00	0.00	N	5	-305
120	20220822	4830	4525	4935	4480	3653173	17298274580	00	0.00	N	2	240
121	20220816	4590	4700	4910	4580	2012969	9476780370	00	0.00	N	5	-100
122	20220808	4690	4560	4750	4525	1390464	6463747740	00	0.00	N	2	135
123	20220801	4555	4580	4630	4470	1020843	4641528415	00	0.00	N	5	-15
124	20220725	4570	4480	4665	4375	1261632	5699308050	00	0.00	N	2	90
125	20220718	4480	4490	4565	4415	1737936	7807970880	00	0.00	N	2	15
126	20220711	4465	4570	5290	4395	11426884	56489414340	00	0.00	N	5	-30
127	20220704	4495	4365	4620	4140	2485660	10898452935	00	0.00	N	2	115
128	20220627	4380	4570	4765	4355	3157216	14609856030	00	0.00	N	5	-190
129	20220620	4570	5050	5320	4415	10661217	53170681580	00	0.00	N	5	-530
130	20220613	5100	5250	6350	4885	28787552	165590702560	00	0.00	N	5	-260
131	20220607	5360	5680	5720	5260	1731483	9471007210	00	0.00	N	5	-260
132	20220530	5620	5530	5750	5480	2439770	13749109580	00	0.00	N	2	230
133	20220523	5390	5730	5760	5300	2547957	13945618320	00	0.00	N	5	-340
134	20220516	5730	5690	5990	5600	4204229	24386407500	00	0.00	N	2	230
135	20220509	5500	6170	6280	5480	6787699	40173189360	00	0.00	N	5	-670
136	20220502	6170	5960	6960	5960	36491399	241246485660	00	0.00	N	2	210
137	20220425	5960	6040	7000	5820	22809645	146972134350	00	0.00	N	5	-170
138	20220418	6130	5760	6440	5690	19952276	122035154180	00	0.00	N	2	370
139	20220411	5760	5410	5920	5350	8444193	47852101590	00	0.00	N	2	350
140	20220404	5410	5590	5710	5310	2953459	16371297940	00	0.00	N	5	-140
141	20220328	5550	5630	5670	5260	4348633	23835104880	00	0.00	N	5	-10
142	20220321	5560	5240	6110	5190	17599533	101373890050	00	0.00	N	2	380
143	20220314	5180	5510	5720	4860	5599387	29074745450	00	0.00	N	5	-270
144	20220307	5450	5480	6260	5290	13774784	79677225220	00	0.00	N	2	110
145	20220228	5340	5480	5650	5120	6224896	33563044260	00	0.00	N	5	-130
146	20220221	5470	5510	6000	5220	12890536	72535520630	00	0.00	N	2	60
147	20220214	5410	5630	6620	5140	25563465	153942926000	00	0.00	N	5	-30
148	20220207	5440	5290	6140	5030	8684109	49447433220	00	0.00	N	2	170
149	20220203	5270	5400	5530	5220	483256	2586501930	00	0.00	N	5	-50
150	20220124	5320	5600	5780	4890	1377739	7153326745	00	0.00	N	5	-320
151	20220117	5640	7170	7190	5430	2596286	15913900610	00	0.00	N	5	-1510
152	20220110	7150	7010	7500	6750	4218852	30148937970	00	0.00	N	2	140
153	20220103	7010	6290	7010	6190	3573056	23402941950	00	0.00	N	2	1100
154	20211227	5910	5927	5954	5526	772634	4442685120	00	0.00	N	5	-17
155	20211220	5927	5910	6132	5785	972977	5757333090	00	0.00	N	2	17
156	20211213	5910	6097	6328	5820	1214142	7373675730	00	0.00	N	5	-151
157	20211206	6061	5598	6418	5499	5394625	32399757850	00	0.00	N	2	463
158	20211129	5598	5348	5624	4965	1387607	7347345630	00	0.00	N	2	45
159	20211122	5553	5615	5749	5535	1185583	6678714650	00	0.00	N	5	-160
160	20211115	5713	5963	5972	5526	2569675	14844497990	00	0.00	N	5	-277
161	20211108	5990	7897	9181	5856	26295252	208669372650	00	0.00	N	5	-1916
162	20211101	7906	5553	9003	5491	41209076	318041199680	00	0.00	N	2	2380
163	20211025	5526	5785	6070	5517	613523	3557898180	00	0.00	N	5	-330
164	20211018	5856	6132	7042	5669	4370457	27821610080	00	0.00	N	5	-294
165	20211012	6150	5107	6230	5027	1434673	7874444570	00	0.00	N	2	1043
166	20211005	5107	6480	6498	4965	2233493	11971763870	00	0.00	N	5	-1409
167	20210927	6516	7059	7095	6427	1181336	7935305060	00	0.00	N	5	-383
168	20210923	6899	6935	7059	6694	491536	3378823840	00	0.00	N	5	-80
169	20210913	6979	7149	7202	6863	452544	3164913140	00	0.00	N	5	-178
170	20210906	7157	7229	7264	7006	427773	3057164670	00	0.00	N	5	-107
171	20210830	7264	7184	7371	7113	321609	2321913120	00	0.00	N	2	80
172	20210823	7184	6810	7229	6694	417843	2953340460	00	0.00	N	2	437
173	20210817	6747	7692	7692	6667	900449	6395342690	00	0.00	N	5	-963
174	20210809	7710	8361	8370	7514	825676	6560070670	00	0.00	N	5	-678
175	20210802	8388	8272	8477	7951	1485642	12218748840	00	0.00	N	5	-71
176	20210726	8459	7906	8610	7871	2451818	20235167520	00	0.00	N	2	571
177	20210719	7888	8111	8156	7773	584415	4626592770	00	0.00	N	5	-45
178	20210712	7933	7781	8067	7781	466919	3701191280	00	0.00	N	2	169