KissMeData/019490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	3080	2950	3645	2800	5171387	16918289900	00	0.00	N	2	80
3	20241104	3000	3635	3865	2895	7801153	26821202775	00	0.00	N	5	-630
4	20241028	3630	2925	3965	2630	6887007	23107560110	00	0.00	N	2	620
5	20241021	3010	3470	3730	2945	4128314	13766879025	00	0.00	N	5	-1005
6	20241014	4015	3925	4345	3850	3166879	12902816115	00	0.00	N	5	-125
7	20241007	4140	3990	4860	3930	7018420	30123651405	00	0.00	N	5	-140
8	20240930	4280	4225	4655	3870	10767415	46341897730	00	0.00	N	2	305
9	20240923	3975	4570	5640	3870	40622472	193075731510	00	0.00	N	5	-620
10	20240919	4595	3535	4595	3535	22645686	91860445215	00	0.00	N	2	1060
11	20240909	3535	1240	3535	1240	11073138	32848744505	00	0.00	N	2	2581
12	20240902	954	959	970	864	6234348	5626968693	00	0.00	N	2	40
13	20240826	914	896	972	870	233807	212392811	00	0.00	N	2	18
14	20240819	896	927	946	890	169049	153190206	00	0.00	N	5	-22
15	20240812	918	969	977	913	114217	107022615	00	0.00	N	5	-27
16	20240805	945	963	966	884	160165	147839992	00	0.00	N	5	-24
17	20240729	969	937	980	919	167803	158705938	00	0.00	N	2	32
18	20240722	937	930	1082	914	516006	508265700	00	0.00	N	5	-3
19	20240715	940	935	955	916	179877	167687880	00	0.00	N	2	5
20	20240708	935	932	1194	917	1812074	1877702052	00	0.00	N	2	5
21	20240701	930	967	999	903	212869	201672229	00	0.00	N	5	-41
22	20240624	971	996	1206	962	1383064	1462923312	00	0.00	N	5	-22
23	20240617	993	1066	1066	992	155094	158120928	00	0.00	N	5	-73
24	20240610	1066	1109	1145	1048	115592	124980224	00	0.00	N	5	-43
25	20240603	1109	1198	1198	1070	336324	376991111	00	0.00	N	5	-9
26	20240527	1118	1178	1259	1082	261623	301799252	00	0.00	N	5	-63
27	20240520	1181	1244	1250	1152	259117	310202361	00	0.00	N	5	-63
28	20240513	1244	1220	1333	1159	366650	452227392	00	0.00	N	2	24
29	20240507	1220	1235	1350	1200	678621	862579779	00	0.00	N	5	-15
30	20240429	1235	1242	1479	1147	1412223	1825934301	00	0.00	N	5	-14
31	20240422	1249	1282	1385	1200	409374	524474214	00	0.00	N	2	9
32	20240415	1240	1439	1439	1215	450222	601531733	00	0.00	N	5	-186
33	20240408	1426	1449	1733	1334	2761713	4032142666	00	0.00	N	2	27
34	20240401	1399	1223	1450	1151	3673325	4861522831	00	0.00	N	2	183
35	20240325	1216	1016	1400	996	5378746	6826950530	00	0.00	N	2	202
36	20240318	1014	981	1073	879	1736178	1666722057	00	0.00	N	2	33
37	20240311	981	996	1035	954	233877	227489187	00	0.00	N	2	14
38	20240304	967	1058	1269	940	1100042	1123947422	00	0.00	N	5	-91
39	20240226	1058	1090	1151	1058	234099	253916144	00	0.00	N	5	-38
40	20240219	1096	1096	1200	1038	392637	430161931	00	0.00	N	5	-9
41	20240213	1105	1115	1248	1095	454948	509437475	00	0.00	N	5	-45
42	20240205	1150	1179	1202	1103	129229	150247407	00	0.00	N	5	-35
43	20240129	1185	1258	1350	1105	348365	422283040	00	0.00	N	5	-78
44	20240122	1263	1201	1269	1151	307911	366444081	00	0.00	N	2	62
45	20240115	1201	1341	1411	1201	280428	369920144	00	0.00	N	5	-140
46	20240108	1341	1450	1483	1210	444728	595044487	00	0.00	N	2	1
47	20240102	1340	1133	1508	1133	4865294	6850420270	00	0.00	N	2	215
48	20231226	1125	1145	1185	1119	128147	145592940	00	0.00	N	5	-18
49	20231218	1143	1389	1389	1110	489439	590530441	00	0.00	N	5	-154
50	20231211	1297	1412	1450	1264	319539	419414222	00	0.00	N	5	-115
51	20231204	1412	1467	1474	1370	293952	411269738	00	0.00	N	5	-55
52	20231127	1467	1609	1727	1392	821258	1274050445	00	0.00	N	5	-143
53	20231120	1610	1770	1795	1600	412974	689610894	00	0.00	N	5	-123
54	20231113	1733	1835	1945	1601	711460	1257343921	00	0.00	N	5	-102
55	20231106	1835	1725	2460	1588	5771834	11620060481	00	0.00	N	2	14
56	20231030	1821	1740	2635	1740	2827037	6222005258	00	0.00	N	2	81
57	20231023	1740	1740	1740	1740	0	0	00	0.00	N	3	0
58	20231016	1740	1740	1740	1740	0	0	00	0.00	N	3	0
59	20231010	1740	1740	1740	1740	0	0	00	0.00	N	3	0
60	20231004	1740	1740	1740	1740	0	0	00	0.00	N	3	0
61	20230925	1740	1740	1740	1740	0	0	00	0.00	N	3	0
62	20230918	1740	1740	1740	1740	0	0	00	0.00	N	3	0
63	20230911	1740	1740	1740	1740	0	0	00	0.00	N	3	0
64	20230904	1740	1740	1740	1740	0	0	00	0.00	N	3	0
65	20230828	1740	1740	1740	1740	0	0	00	0.00	N	3	0
66	20230821	1740	1740	1740	1740	0	0	00	0.00	N	3	0
67	20230814	1740	1740	1740	1740	0	0	00	0.00	N	3	0
68	20230807	1740	1740	1740	1740	0	0	00	0.00	N	3	0
69	20230731	1740	1740	1740	1740	0	0	00	0.00	N	3	0
70	20230724	1740	1740	1740	1740	0	0	00	0.00	N	3	0
71	20230717	1740	1740	1740	1740	0	0	00	0.00	N	3	0
72	20230710	1740	1740	1740	1740	0	0	00	0.00	N	3	0
73	20230703	1740	1740	1740	1740	0	0	00	0.00	N	3	0
74	20230626	1740	1740	1740	1740	0	0	00	0.00	N	3	0
75	20230619	1740	1740	1740	1740	0	0	00	0.00	N	3	0
76	20230612	1740	1740	1740	1740	0	0	00	0.00	N	3	0
77	20230605	1740	1740	1740	1740	0	0	00	0.00	N	3	0
78	20230530	1740	1740	1740	1740	0	0	00	0.00	N	3	0
79	20230522	1740	1740	1740	1740	0	0	00	0.00	N	3	0
80	20230515	1740	1740	1740	1740	0	0	00	0.00	N	3	0
81	20230508	1740	1740	1740	1740	0	0	00	0.00	N	3	0
82	20230502	1740	1740	1740	1740	0	0	00	0.00	N	3	0
83	20230424	1740	1740	1740	1740	0	0	00	0.00	N	3	0
84	20230417	1740	1740	1740	1740	0	0	00	0.00	N	3	0
85	20230410	1740	1740	1740	1740	0	0	00	0.00	N	3	0
86	20230403	1740	1740	1740	1740	0	0	00	0.00	N	3	0
87	20230327	1740	1740	1740	1740	0	0	00	0.00	N	3	0
88	20230320	1740	1740	1740	1740	0	0	00	0.00	N	3	0
89	20230313	1740	1740	1740	1740	0	0	00	0.00	N	3	0
90	20230306	1740	1740	1740	1740	0	0	00	0.00	N	3	0
91	20230227	1740	1740	1740	1740	0	0	00	0.00	N	3	0
92	20230220	1740	1740	1740	1740	0	0	00	0.00	N	3	0
93	20230213	1740	1740	1740	1740	0	0	00	0.00	N	3	0
94	20230206	1740	1740	1740	1740	0	0	00	0.00	N	3	0
95	20230130	1740	1740	1740	1740	0	0	00	0.00	N	3	0
96	20230125	1740	1740	1740	1740	0	0	00	0.00	N	3	0
97	20230116	1740	1740	1740	1740	0	0	00	0.00	N	3	0
98	20230109	1740	1740	1740	1740	0	0	00	0.00	N	3	0
99	20230102	1740	1740	1740	1740	0	0	00	0.00	N	3	0
100	20221226	1740	1740	1740	1740	0	0	00	0.00	N	3	0
101	20221219	1740	1740	1740	1740	0	0	00	0.00	N	3	0
102	20221212	1740	1740	1740	1740	0	0	00	0.00	N	3	0
103	20221205	1740	1740	1740	1740	0	0	00	0.00	N	3	0
104	20221128	1740	1740	1740	1740	0	0	00	0.00	N	3	0
105	20221121	1740	1740	1740	1740	0	0	00	0.00	N	3	0
106	20221114	1740	1740	1740	1740	0	0	00	0.00	N	3	0
107	20221107	1740	1740	1740	1740	0	0	00	0.00	N	3	0
108	20221031	1740	1740	1740	1740	0	0	00	0.00	N	3	0
109	20221024	1740	1740	1740	1740	0	0	00	0.00	N	3	0
110	20221017	1740	1740	1740	1740	0	0	00	0.00	N	3	0
111	20221011	1740	1740	1740	1740	0	0	00	0.00	N	3	0
112	20221004	1740	1740	1740	1740	0	0	00	0.00	N	3	0
113	20220926	1740	1740	1740	1740	0	0	00	0.00	N	3	0
114	20220919	1740	1740	1740	1740	0	0	00	0.00	N	3	0
115	20220913	1740	1740	1740	1740	0	0	00	0.00	N	3	0
116	20220905	1740	1740	1740	1740	0	0	00	0.00	N	3	0
117	20220829	1740	1740	1740	1740	0	0	00	0.00	N	3	0
118	20220822	1740	1740	1740	1740	0	0	00	0.00	N	3	0
119	20220816	1740	1740	1740	1740	0	0	00	0.00	N	3	0
120	20220808	1740	1740	1740	1740	0	0	00	0.00	N	3	0
121	20220801	1740	1740	1740	1740	0	0	00	0.00	N	3	0
122	20220725	1740	1740	1740	1740	0	0	00	0.00	N	3	0
123	20220718	1740	1740	1740	1740	0	0	00	0.00	N	3	0
124	20220711	1740	1740	1740	1740	0	0	00	0.00	N	3	0
125	20220704	1740	1740	1740	1740	0	0	00	0.00	N	3	0
126	20220627	1740	1740	1740	1740	0	0	00	0.00	N	3	0
127	20220620	1740	1740	1740	1740	0	0	00	0.00	N	3	0
128	20220613	1740	1740	1740	1740	0	0	00	0.00	N	3	0
129	20220607	1740	1740	1740	1740	0	0	00	0.00	N	3	0
130	20220530	1740	1740	1740	1740	0	0	00	0.00	N	3	0
131	20220523	1740	1740	1740	1740	0	0	00	0.00	N	3	0
132	20220516	1740	1740	1740	1740	0	0	00	0.00	N	3	0
133	20220509	1740	1740	1740	1740	0	0	00	0.00	N	3	0
134	20220502	1740	1740	1740	1740	0	0	00	0.00	N	3	0
135	20220425	1740	1740	1740	1740	0	0	00	0.00	N	3	0
136	20220418	1740	1740	1740	1740	0	0	00	0.00	N	3	0
137	20220411	1740	1740	1740	1740	0	0	00	0.00	N	3	0
138	20220404	1740	1740	1740	1740	0	0	00	0.00	N	3	0
139	20220328	1740	1912	1990	1740	849748	1541758090	00	0.00	N	5	-183
140	20220321	1923	3022	3148	1718	7081077	15123384195	00	0.00	N	5	-1092
141	20220314	3015	2226	3173	2116	2256459	6329678455	00	0.00	N	2	733
142	20220307	2282	2807	2814	2247	336634	834098205	00	0.00	N	5	-518
143	20220228	2800	2500	2993	2437	2051488	5687229780	00	0.00	N	2	300
144	20220221	2500	2183	2993	1778	6815430	16039169600	00	0.00	N	2	324
145	20220214	2176	2145	2560	2120	935412	2140160360	00	0.00	N	2	31
146	20220207	2145	2433	2500	2145	490515	1123096350	00	0.00	N	5	-267
147	20220203	2412	2500	2592	2395	107792	269614915	00	0.00	N	5	-116
148	20220124	2528	2698	3120	2479	343626	960738410	00	0.00	N	5	-170
149	20220117	2698	2902	2902	2627	171873	467583910	00	0.00	N	5	-169
150	20220110	2867	2927	2997	2817	253735	730749345	00	0.00	N	5	-60
151	20220103	2927	2951	3078	2838	276568	803564800	00	0.00	N	5	-31
152	20211227	2958	3194	3254	2853	366065	1112323260	00	0.00	N	5	-293
153	20211220	3251	3279	3416	3099	336451	1076143040	00	0.00	N	5	-59
154	20211213	3310	3557	3557	3254	418953	1423710765	00	0.00	N	5	-180
155	20211206	3490	3529	3684	3434	681282	2408150080	00	0.00	N	5	-39
156	20211129	3529	3162	4205	2895	4460917	16317385235	00	0.00	N	2	370
157	20211122	4485	5040	5100	4480	755443	3562106095	00	0.00	N	5	-515
158	20211115	5000	4875	5440	4870	1039098	5368810055	00	0.00	N	2	130
159	20211108	4870	3460	5440	3445	5846166	27737216130	00	0.00	N	2	1390
160	20211101	3480	3960	4000	3420	392579	1430137505	00	0.00	N	5	-475
161	20211025	3955	3965	4495	3545	1175391	4758301695	00	0.00	N	2	125
162	20211018	3830	3800	4040	3330	492051	1818202590	00	0.00	N	2	25
163	20211012	3805	3675	4080	3315	300472	1101944000	00	0.00	N	2	195
164	20211005	3610	3790	3935	3505	330667	1212986465	00	0.00	N	5	-200
165	20210927	3810	4670	4925	3370	1018273	4082729380	00	0.00	N	5	-865
166	20210923	4675	4720	4940	4605	115451	547187910	00	0.00	N	5	-165
167	20210913	4840	4475	5550	4475	1622901	8169430470	00	0.00	N	2	385
168	20210906	4455	5320	5320	4050	673128	3014948510	00	0.00	N	5	-375
169	20210830	4830	5150	5350	4480	770647	3680654710	00	0.00	N	5	-200
170	20210823	5030	4435	6100	4425	4445696	23440506735	00	0.00	N	2	740
171	20210817	4290	5020	5430	2940	4945328	21201980085	00	0.00	N	5	-1090
172	20210809	5380	6930	7140	4780	3846098	21130451395	00	0.00	N	5	-1610
173	20210802	6990	7310	7490	6800	570426	4009592970	00	0.00	N	5	-320
174	20210726	7310	7620	7970	7250	503684	3813415960	00	0.00	N	5	-290
175	20210719	7600	7390	8340	6740	1361658	10472243780	00	0.00	N	2	260
176	20210712	7340	8260	8310	7200	1087390	8687272200	00	0.00	N	5	-950