KissMeData/052670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	2080	2080	2080	2080	0	0	00	0.00	N	3	0
3	20241125	2080	2080	2080	2080	0	0	00	0.00	N	3	0
4	20241118	2080	2080	2080	2080	0	0	00	0.00	N	3	0
5	20241111	2080	2080	2080	2080	0	0	00	0.00	N	3	0
6	20241104	2080	2080	2080	2080	0	0	00	0.00	N	3	0
7	20241028	2080	2080	2080	2080	0	0	00	0.00	N	3	0
8	20241021	2080	2080	2080	2080	0	0	00	0.00	N	3	0
9	20241014	2080	2080	2080	2080	0	0	00	0.00	N	3	0
10	20241007	2080	2080	2080	2080	0	0	00	0.00	N	3	0
11	20240930	2080	2080	2080	2080	0	0	00	0.00	N	3	0
12	20240923	2080	2080	2080	2080	0	0	00	0.00	N	3	0
13	20240919	2080	2080	2080	2080	0	0	00	0.00	N	3	0
14	20240909	2080	2080	2080	2080	0	0	00	0.00	N	3	0
15	20240902	2080	2080	2080	2080	0	0	00	0.00	N	3	0
16	20240826	2080	2080	2080	2080	0	0	00	0.00	N	3	0
17	20240819	2080	2080	2080	2080	0	0	00	0.00	N	3	0
18	20240812	2080	2080	2080	2080	0	0	00	0.00	N	3	0
19	20240805	2080	2080	2080	2080	0	0	00	0.00	N	3	0
20	20240729	2080	2080	2080	2080	0	0	00	0.00	N	3	0
21	20240722	2080	2080	2080	2080	0	0	00	0.00	N	3	0
22	20240715	2080	2080	2080	2080	0	0	00	0.00	N	3	0
23	20240708	2080	2080	2080	2080	0	0	00	0.00	N	3	0
24	20240701	2080	2080	2080	2080	0	0	00	0.00	N	3	0
25	20240624	2080	2080	2080	2080	0	0	00	0.00	N	3	0
26	20240617	2080	2080	2080	2080	0	0	00	0.00	N	3	0
27	20240610	2080	2080	2080	2080	0	0	00	0.00	N	3	0
28	20240603	2080	2080	2080	2080	0	0	00	0.00	N	3	0
29	20240527	2080	2080	2080	2080	0	0	00	0.00	N	3	0
30	20240520	2080	2080	2080	2080	0	0	00	0.00	N	3	0
31	20240513	2080	2080	2080	2080	0	0	00	0.00	N	3	0
32	20240507	2080	2080	2080	2080	0	0	00	0.00	N	3	0
33	20240429	2080	2080	2080	2080	0	0	00	0.00	N	3	0
34	20240422	2080	2080	2080	2080	0	0	00	0.00	N	3	0
35	20240415	2080	2080	2080	2080	0	0	00	0.00	N	3	0
36	20240408	2080	2080	2080	2080	0	0	00	0.00	N	3	0
37	20240401	2080	2080	2080	2080	0	0	00	0.00	N	3	0
38	20240325	2080	2080	2080	2080	0	0	00	0.00	N	3	0
39	20240318	2080	2080	2080	2080	0	0	00	0.00	N	3	0
40	20240311	2080	2080	2080	2080	0	0	00	0.00	N	3	0
41	20240304	2080	2080	2080	2080	0	0	00	0.00	N	3	0
42	20240226	2080	2080	2080	2080	0	0	00	0.00	N	3	0
43	20240219	2080	2080	2080	2080	0	0	00	0.00	N	3	0
44	20240213	2080	2080	2080	2080	0	0	00	0.00	N	3	0
45	20240205	2080	2080	2080	2080	0	0	00	0.00	N	3	0
46	20240129	2080	2080	2080	2080	0	0	00	0.00	N	3	0
47	20240122	2080	2080	2080	2080	0	0	00	0.00	N	3	0
48	20240115	2080	2080	2080	2080	0	0	00	0.00	N	3	0
49	20240108	2080	2080	2080	2080	0	0	00	0.00	N	3	0
50	20240102	2080	2080	2080	2080	0	0	00	0.00	N	3	0
51	20231226	2080	2080	2080	2080	0	0	00	0.00	N	3	0
52	20231218	2080	2080	2080	2080	0	0	00	0.00	N	3	0
53	20231211	2080	2080	2080	2080	0	0	00	0.00	N	3	0
54	20231204	2080	2080	2080	2080	0	0	00	0.00	N	3	0
55	20231127	2080	2080	2080	2080	0	0	00	0.00	N	3	0
56	20231120	2080	2080	2080	2080	0	0	00	0.00	N	3	0
57	20231113	2080	2080	2080	2080	0	0	00	0.00	N	3	0
58	20231106	2080	2080	2080	2080	0	0	00	0.00	N	3	0
59	20231030	2080	2080	2080	2080	0	0	00	0.00	N	3	0
60	20231023	2080	2080	2080	2080	0	0	00	0.00	N	3	0
61	20231016	2080	2080	2080	2080	0	0	00	0.00	N	3	0
62	20231010	2080	2080	2080	2080	0	0	00	0.00	N	3	0
63	20231004	2080	2080	2080	2080	0	0	00	0.00	N	3	0
64	20230925	2080	2080	2080	2080	0	0	00	0.00	N	3	0
65	20230918	2080	2080	2080	2080	0	0	00	0.00	N	3	0
66	20230911	2080	2080	2080	2080	0	0	00	0.00	N	3	0
67	20230904	2080	2080	2080	2080	0	0	00	0.00	N	3	0
68	20230828	2080	2080	2080	2080	0	0	00	0.00	N	3	0
69	20230821	2080	2080	2080	2080	0	0	00	0.00	N	3	0
70	20230814	2080	2080	2080	2080	0	0	00	0.00	N	3	0
71	20230807	2080	2080	2080	2080	0	0	00	0.00	N	3	0
72	20230731	2080	2080	2080	2080	0	0	00	0.00	N	3	0
73	20230724	2080	2080	2080	2080	0	0	00	0.00	N	3	0
74	20230717	2080	2105	2480	2050	2815218	6504186060	00	0.00	N	5	-25
75	20230710	2105	1764	2170	1741	2187068	4348884940	00	0.00	N	2	343
76	20230703	1762	1794	1829	1712	619419	1095341509	00	0.00	N	5	-40
77	20230626	1802	1833	1866	1770	830826	1514691624	00	0.00	N	5	-58
78	20230619	1860	1830	1930	1800	1833908	3422860349	00	0.00	N	2	40
79	20230612	1820	1948	1965	1770	2778326	5219671132	00	0.00	N	5	-140
80	20230605	1960	2370	2605	1952	33364160	78832527426	00	0.00	N	5	-120
81	20230530	2080	1617	2080	1555	4086916	8240927144	00	0.00	N	2	463
82	20230522	1617	1851	1891	1603	1827468	3161968926	00	0.00	N	5	-218
83	20230515	1835	2100	2190	1795	10273434	20810087979	00	0.00	N	5	-380
84	20230508	2215	1780	2275	1750	29310812	62792737695	00	0.00	N	2	430
85	20230502	1785	1865	1883	1785	512226	939997840	00	0.00	N	5	-77
86	20230424	1862	1735	1865	1726	1334433	2398947553	00	0.00	N	2	127
87	20230417	1735	1944	1948	1705	2411390	4364513168	00	0.00	N	5	-195
88	20230410	1930	1380	2190	1309	22731847	43086834001	00	0.00	N	2	623
89	20230403	1307	1299	1359	1255	1115468	1453128385	00	0.00	N	2	8
90	20230327	1299	1360	1412	1290	501045	676403649	00	0.00	N	5	-51
91	20230320	1350	1163	1350	1152	626566	783279258	00	0.00	N	2	187
92	20230313	1163	1232	1235	1131	409101	483643924	00	0.00	N	5	-94
93	20230306	1257	1365	1370	1257	381632	500434952	00	0.00	N	5	-106
94	20230227	1363	1340	1440	1325	394250	545113910	00	0.00	N	2	34
95	20230220	1329	1270	1361	1270	226064	299794808	00	0.00	N	2	44
96	20230213	1285	1316	1335	1258	179884	232588708	00	0.00	N	5	-24
97	20230206	1309	1318	1334	1295	127657	167980412	00	0.00	N	2	2
98	20230130	1307	1267	1319	1243	260262	331187675	00	0.00	N	2	49
99	20230125	1258	1275	1275	1240	94038	117752876	00	0.00	N	2	3
100	20230116	1255	1280	1300	1230	131280	165730860	00	0.00	N	5	-30
101	20230109	1285	1250	1300	1245	161366	205681405	00	0.00	N	2	40
102	20230102	1245	1235	1265	1185	188943	229960700	00	0.00	N	3	0
103	20221226	1245	1290	1315	1240	121842	155973185	00	0.00	N	5	-60
104	20221219	1305	1400	1410	1280	241666	323148730	00	0.00	N	5	-110
105	20221212	1415	1415	1485	1400	231881	334542430	00	0.00	N	2	15
106	20221205	1400	1470	1540	1350	383933	562658440	00	0.00	N	5	-45
107	20221128	1445	1435	1465	1380	253396	361569520	00	0.00	N	2	20
108	20221121	1425	1485	1510	1395	270013	385376535	00	0.00	N	5	-80
109	20221114	1505	1375	1530	1360	799988	1160155315	00	0.00	N	2	160
110	20221107	1345	1325	1365	1315	345814	462630260	00	0.00	N	2	20
111	20221031	1325	1340	1345	1295	129099	170710975	00	0.00	N	5	-15
112	20221024	1340	1335	1370	1305	137319	183611625	00	0.00	N	2	20
113	20221017	1320	1280	1440	1270	398938	540659205	00	0.00	N	2	40
114	20221011	1280	1425	1425	1205	512937	662833735	00	0.00	N	5	-145
115	20221004	1425	1445	1465	1400	235198	334970420	00	0.00	N	5	-15
116	20220926	1440	1490	1540	1335	839996	1213866220	00	0.00	N	5	-135
117	20220919	1575	1750	1770	1525	641670	1065017300	00	0.00	N	5	-145
118	20220913	1720	1685	1740	1685	203429	347863550	00	0.00	N	2	35
119	20220905	1685	1765	1765	1670	241553	412248600	00	0.00	N	5	-75
120	20220829	1760	1800	1800	1750	314658	557935485	00	0.00	N	5	-65
121	20220822	1825	1880	1880	1805	517988	950336200	00	0.00	N	5	-55
122	20220816	1880	1885	2005	1785	1052433	1999792150	00	0.00	N	3	0
123	20220808	1880	1830	1885	1815	374812	695354510	00	0.00	N	2	40
124	20220801	1840	1850	1880	1815	313684	576526905	00	0.00	N	5	-5
125	20220725	1845	1895	1900	1815	243064	447274830	00	0.00	N	5	-30
126	20220718	1875	1820	1930	1815	291273	545608690	00	0.00	N	2	60
127	20220711	1815	1885	1920	1785	339236	627054600	00	0.00	N	5	-60
128	20220704	1875	1810	1895	1740	265003	484805620	00	0.00	N	2	75
129	20220627	1800	1805	1880	1775	309809	568346290	00	0.00	N	2	5
130	20220620	1795	1990	2000	1635	870465	1582587190	00	0.00	N	5	-195
131	20220613	1990	2235	2250	1890	853577	1751054030	00	0.00	N	5	-285
132	20220607	2275	2455	2470	2245	710825	1667123735	00	0.00	N	5	-180
133	20220530	2455	2475	2540	2410	1062506	2625857765	00	0.00	N	5	-5
134	20220523	2460	2385	2765	2340	5762084	14568021995	00	0.00	N	2	140
135	20220516	2320	2330	2415	2275	614587	1436966360	00	0.00	N	5	-20
136	20220509	2340	2400	2480	2280	915690	2177017100	00	0.00	N	5	-80
137	20220502	2420	2345	2520	2330	1229674	2999944705	00	0.00	N	2	65
138	20220425	2355	2285	2440	2275	1558104	3686949375	00	0.00	N	2	60
139	20220418	2295	2250	2340	2230	850804	1938279525	00	0.00	N	2	45
140	20220411	2250	2260	2360	2210	950342	2156100015	00	0.00	N	5	-5
141	20220404	2255	2245	2275	2220	577396	1297504655	00	0.00	N	2	10
142	20220328	2245	2285	2300	2195	893730	1996864585	00	0.00	N	5	-35
143	20220321	2280	2800	2865	2185	5642188	13194642675	00	0.00	N	5	-570
144	20220314	2850	2790	2870	2720	1002760	2804025865	00	0.00	N	2	35
145	20220307	2815	2850	2890	2770	612790	1726568500	00	0.00	N	5	-80
146	20220228	2895	2675	2900	2675	779239	2203576715	00	0.00	N	2	190
147	20220221	2705	2790	3020	2650	1669801	4702061670	00	0.00	N	5	-90
148	20220214	2795	2715	2815	2620	849763	2306255375	00	0.00	N	2	20
149	20220207	2775	2900	2930	2745	998176	2812503815	00	0.00	N	5	-100
150	20220203	2875	2800	3055	2670	5809594	17113111585	00	0.00	N	2	270
151	20220124	2605	2830	2865	2425	2406053	6368815485	00	0.00	N	5	-265
152	20220117	2870	3005	3050	2810	854077	2501925240	00	0.00	N	5	-155
153	20220110	3025	3125	3390	2990	6009574	19348074400	00	0.00	N	5	-105
154	20220103	3130	3230	3240	3050	787208	2458613930	00	0.00	N	5	-95
155	20211227	3225	3160	3300	3110	791915	2558296505	00	0.00	N	2	90
156	20211220	3135	3220	3220	3050	974858	3034361315	00	0.00	N	5	-100
157	20211213	3235	3340	3395	3195	1259417	4122172275	00	0.00	N	5	-35
158	20211206	3270	3255	3365	3230	1395193	4574818205	00	0.00	N	2	50
159	20211129	3220	3235	3320	2995	1869032	5946194045	00	0.00	N	5	-80
160	20211122	3300	3530	3560	3290	2207690	7514345425	00	0.00	N	5	-200
161	20211115	3500	3620	3775	3500	3518688	12844017090	00	0.00	N	5	-165
162	20211108	3665	3475	3790	3460	6133588	22307256960	00	0.00	N	2	150
163	20211101	3515	3510	3655	3495	2555801	9152527275	00	0.00	N	2	10
164	20211025	3505	3475	3800	3415	4127996	14872459745	00	0.00	N	2	35
165	20211018	3470	3450	3545	3390	1194112	4161181170	00	0.00	N	2	30
166	20211012	3440	3330	3450	3255	1050559	3528379435	00	0.00	N	2	90
167	20211005	3350	3490	3490	3170	2252445	7455529610	00	0.00	N	5	-155
168	20210927	3505	3695	3745	3470	2894087	10395905765	00	0.00	N	5	-175
169	20210923	3680	3600	3800	3585	1400101	5147039180	00	0.00	N	2	20
170	20210913	3660	3830	3985	3650	4530349	17214323545	00	0.00	N	5	-170
171	20210906	3830	3935	3935	3700	3862982	14780699305	00	0.00	N	5	-105
172	20210830	3935	3765	4310	3605	42511859	171365466990	00	0.00	N	2	180
173	20210823	3755	3550	3940	3510	5504696	20447372150	00	0.00	N	2	195
174	20210817	3560	4010	4030	3450	5832747	21598905795	00	0.00	N	5	-340
175	20210809	3900	4285	4320	3835	26845738	109972053175	00	0.00	N	5	-95
176	20210802	3995	3595	4315	3595	43259589	174956152145	00	0.00	N	2	400
177	20210726	3595	3520	3740	3400	4618968	16411692020	00	0.00	N	2	40
178	20210719	3555	3865	4250	3520	18725972	73947598295	00	0.00	N	5	-305
179	20210712	3860	3650	4530	3615	36855662	154795002665	00	0.00	N	2	180