KissMeData/056090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	1037	1141	1176	1036	1608413	1759947048	00	0.00	N	5	-113
3	20241125	1150	1146	1259	1114	2336902	2731982682	00	0.00	N	2	4
4	20241118	1146	1146	1203	1093	1705520	1939059583	00	0.00	N	3	0
5	20241111	1146	1344	1361	1105	2689519	3275528648	00	0.00	N	5	-198
6	20241104	1344	1368	1410	1320	1411556	1921981177	00	0.00	N	5	-20
7	20241028	1364	1274	1476	1273	4781751	6645653993	00	0.00	N	2	77
8	20241021	1287	1304	1550	1274	7599354	10666712735	00	0.00	N	5	-22
9	20241014	1309	1336	1349	1304	830633	1096127957	00	0.00	N	5	-27
10	20241007	1336	1335	1371	1313	750342	996588097	00	0.00	N	5	-6
11	20240930	1342	1381	1395	1325	472879	636016447	00	0.00	N	5	-38
12	20240923	1380	1348	1396	1334	1004492	1368346998	00	0.00	N	2	32
13	20240919	1348	1404	1430	1342	728242	992873816	00	0.00	N	5	-56
14	20240909	1404	1435	1500	1375	1900371	2704852280	00	0.00	N	5	-27
15	20240902	1431	1373	1608	1351	7727863	11553794698	00	0.00	N	2	44
16	20240826	1387	1385	1399	1333	1025010	1399200570	00	0.00	N	2	2
17	20240819	1385	1342	1422	1301	2371129	3218691542	00	0.00	N	2	29
18	20240812	1356	1410	1433	1337	1339340	1840765828	00	0.00	N	5	-46
19	20240805	1402	1467	1505	1311	2425983	3375922732	00	0.00	N	5	-66
20	20240729	1468	1506	1541	1448	1591387	2362298582	00	0.00	N	5	-39
21	20240722	1507	1650	1700	1480	2753673	4359262773	00	0.00	N	5	-185
22	20240715	1692	1719	1750	1593	3061972	5100340659	00	0.00	N	5	-14
23	20240708	1706	1455	1769	1436	10486267	17446573943	00	0.00	N	2	251
24	20240701	1455	1569	1569	1426	3061306	4523646197	00	0.00	N	5	-65
25	20240624	1520	1695	1707	1518	3938266	6284087659	00	0.00	N	5	-192
26	20240617	1712	1502	1985	1494	49623996	91991239721	00	0.00	N	2	185
27	20240610	1527	2360	3030	1519	64971385	140569498230	00	0.00	N	5	-833
28	20240603	2360	2360	2360	2360	0	0	00	0.00	N	3	0
29	20240527	2360	2360	2360	2360	0	0	00	0.00	N	3	0
30	20240520	2360	2360	2360	2360	0	0	00	0.00	N	3	0
31	20240513	2360	2360	2360	2360	0	0	00	0.00	N	3	0
32	20240507	2360	2360	2360	2360	0	0	00	0.00	N	3	0
33	20240429	2360	2360	2360	2360	0	0	00	0.00	N	3	0
34	20240422	2360	2360	2360	2360	0	0	00	0.00	N	3	0
35	20240415	2360	2360	2360	2360	0	0	00	0.00	N	3	0
36	20240408	2360	2360	2360	2360	0	0	00	0.00	N	3	0
37	20240401	2360	2360	2360	2360	0	0	00	0.00	N	3	0
38	20240325	2360	2360	2360	2360	0	0	00	0.00	N	3	0
39	20240318	2360	2360	2360	2360	0	0	00	0.00	N	3	0
40	20240311	2360	2360	2360	2360	0	0	00	0.00	N	3	0
41	20240304	2360	2360	2360	2360	0	0	00	0.00	N	3	0
42	20240226	2360	2360	2360	2360	0	0	00	0.00	N	3	0
43	20240219	2360	2360	2360	2360	0	0	00	0.00	N	3	0
44	20240213	2360	2360	2360	2360	0	0	00	0.00	N	3	0
45	20240205	2360	2360	2360	2360	0	0	00	0.00	N	3	0
46	20240129	2360	2360	2360	2360	0	0	00	0.00	N	3	0
47	20240122	2360	2360	2360	2360	0	0	00	0.00	N	3	0
48	20240115	2360	2360	2360	2360	0	0	00	0.00	N	3	0
49	20240108	2360	2360	2360	2360	0	0	00	0.00	N	3	0
50	20240102	2360	2360	2360	2360	0	0	00	0.00	N	3	0
51	20231226	2360	2360	2360	2360	0	0	00	0.00	N	3	0
52	20231218	2360	2360	2360	2360	0	0	00	0.00	N	3	0
53	20231211	2360	2360	2360	2360	0	0	00	0.00	N	3	0
54	20231204	2360	2360	2360	2360	0	0	00	0.00	N	3	0
55	20231127	2360	2360	2360	2360	0	0	00	0.00	N	3	0
56	20231120	2360	2360	2360	2360	0	0	00	0.00	N	3	0
57	20231113	2360	2360	2360	2360	0	0	00	0.00	N	3	0
58	20231106	2360	2360	2360	2360	0	0	00	0.00	N	3	0
59	20231030	2360	2360	2360	2360	0	0	00	0.00	N	3	0
60	20231023	2360	2360	2360	2360	0	0	00	0.00	N	3	0
61	20231016	2360	2360	2360	2360	0	0	00	0.00	N	3	0
62	20231010	2360	2360	2360	2360	0	0	00	0.00	N	3	0
63	20231004	2360	2360	2360	2360	0	0	00	0.00	N	3	0
64	20230925	2360	2360	2360	2360	0	0	00	0.00	N	3	0
65	20230918	2360	2360	2360	2360	0	0	00	0.00	N	3	0
66	20230911	2360	2360	2360	2360	0	0	00	0.00	N	3	0
67	20230904	2360	2360	2360	2360	0	0	00	0.00	N	3	0
68	20230828	2360	2360	2360	2360	0	0	00	0.00	N	3	0
69	20230821	2360	2360	2360	2360	0	0	00	0.00	N	3	0
70	20230814	2360	2360	2360	2360	0	0	00	0.00	N	3	0
71	20230807	2360	2360	2360	2360	0	0	00	0.00	N	3	0
72	20230731	2360	2360	2360	2360	0	0	00	0.00	N	3	0
73	20230724	2360	2360	2360	2360	0	0	00	0.00	N	3	0
74	20230717	2360	2360	2360	2360	0	0	00	0.00	N	3	0
75	20230710	2360	2360	2360	2360	0	0	00	0.00	N	3	0
76	20230703	2360	2360	2360	2360	0	0	00	0.00	N	3	0
77	20230626	2360	2360	2360	2360	0	0	00	0.00	N	3	0
78	20230619	2360	2360	2360	2360	0	0	00	0.00	N	3	0
79	20230612	2360	2360	2360	2360	0	0	00	0.00	N	3	0
80	20230605	2360	2360	2360	2360	0	0	00	0.00	N	3	0
81	20230530	2360	2360	2360	2360	0	0	00	0.00	N	3	0
82	20230522	2360	2360	2360	2360	0	0	00	0.00	N	3	0
83	20230515	2360	2360	2360	2360	0	0	00	0.00	N	3	0
84	20230508	2360	2360	2360	2360	0	0	00	0.00	N	3	0
85	20230502	2360	2360	2360	2360	0	0	00	0.00	N	3	0
86	20230424	2360	2360	2360	2360	0	0	00	0.00	N	3	0
87	20230417	2360	2360	2360	2360	0	0	00	0.00	N	3	0
88	20230410	2360	2360	2360	2360	0	0	00	0.00	N	3	0
89	20230403	2360	2360	2360	2360	0	0	00	0.00	N	3	0
90	20230327	2360	2360	2360	2360	0	0	00	0.00	N	3	0
91	20230320	2360	2360	2360	2360	0	0	00	0.00	N	3	0
92	20230313	2360	2360	2360	2360	0	0	00	0.00	N	3	0
93	20230306	2360	2360	2360	2360	0	0	00	0.00	N	3	0
94	20230227	2360	2360	2360	2360	0	0	00	0.00	N	3	0
95	20230220	2360	2360	2360	2360	0	0	00	0.00	N	3	0
96	20230213	2360	2360	2360	2360	0	0	00	0.00	N	3	0
97	20230206	2360	2360	2360	2360	0	0	00	0.00	N	3	0
98	20230130	2360	2360	2360	2360	0	0	00	0.00	N	3	0
99	20230125	2360	2360	2360	2360	0	0	00	0.00	N	3	0
100	20230116	2360	2360	2360	2360	0	0	00	0.00	N	3	0
101	20230109	2360	2360	2360	2360	0	0	00	0.00	N	3	0
102	20230102	2360	2360	2360	2360	0	0	00	0.00	N	3	0
103	20221226	2360	2360	2360	2360	0	0	00	0.00	N	3	0
104	20221219	2360	2360	2360	2360	0	0	00	0.00	N	3	0
105	20221212	2360	2360	2360	2360	0	0	00	0.00	N	3	0
106	20221205	2360	1964	2360	1792	10442428	22418429978	00	0.00	N	2	392
107	20221128	1968	2010	2050	1902	3701357	7336194889	00	0.00	N	5	-52
108	20221121	2020	2340	2340	2020	6002429	12671434685	00	0.00	N	5	-320
109	20221114	2340	2750	2950	2240	8475270	21526516325	00	0.00	N	5	-400
110	20221107	2740	2690	2820	2560	2736527	7331364435	00	0.00	N	2	50
111	20221031	2690	2770	2960	2580	4504741	12425467820	00	0.00	N	5	-40
112	20221024	2730	3430	3500	2660	5055743	15342759810	00	0.00	N	5	-660
113	20221017	3390	3580	4000	3300	10422217	38546971815	00	0.00	N	5	-160
114	20221011	3550	3260	3740	3030	8150564	28395553020	00	0.00	N	2	140
115	20221004	3410	3510	3660	3250	9383070	32754789000	00	0.00	N	2	70
116	20220926	3340	2650	3880	2500	23755488	77157920550	00	0.00	N	2	620
117	20220919	2720	3110	3230	2720	2826669	8303223370	00	0.00	N	5	-400
118	20220913	3120	3260	3530	3050	3414716	11306372795	00	0.00	N	5	-110
119	20220905	3230	3660	3720	3190	5531217	19171885590	00	0.00	N	5	-450
120	20220829	3680	4890	5120	3660	10395409	41744046845	00	0.00	N	5	-1340
121	20220822	5020	6000	6210	4990	2182097	12080356855	00	0.00	N	5	-1030
122	20220816	6050	7930	8700	6050	4600682	33882696245	00	0.00	N	5	-1930
123	20220808	7980	8500	10840	7420	16117043	149785458560	00	0.00	N	2	1200
124	20220801	6780	6660	6780	5200	9500155	55532965820	00	0.00	N	2	280
125	20220725	6500	7000	8100	5560	44555013	302073861400	00	0.00	N	2	60
126	20220718	6440	6220	6760	4980	16302201	99206521250	00	0.00	N	2	460
127	20220711	5980	4500	7000	4100	13344992	72685836800	00	0.00	N	2	1540
128	20220704	2220	2070	2360	2010	6575515	14185287650	00	0.00	N	2	170
129	20220627	2050	2120	2470	1996	12232030	26897493560	00	0.00	N	5	-60
130	20220620	2110	2170	2370	2000	5551870	12175974500	00	0.00	N	5	-70
131	20220613	2180	2260	2360	2080	5931755	12999375500	00	0.00	N	5	-150
132	20220607	2330	2230	2720	2130	24146106	59478476850	00	0.00	N	2	50
133	20220530	2280	2020	2550	2000	27640101	63777001480	00	0.00	N	2	294
134	20220523	1986	1886	2220	1738	15507745	30371887940	00	0.00	N	2	94
135	20220516	1892	1970	2320	1790	20827140	42345140650	00	0.00	N	5	-80
136	20220509	1972	2130	2610	1800	25935215	57636768570	00	0.00	N	5	-148
137	20220502	2120	2380	2580	2080	18418291	43342016250	00	0.00	N	5	-290
138	20220425	2410	2080	2580	2010	43300925	98942900250	00	0.00	N	2	340
139	20220418	2070	2270	2300	1940	30463410	64786650050	00	0.00	N	5	-310
140	20220411	2380	2650	2670	2090	91537680	220265315950	00	0.00	N	5	-500
141	20220404	2880	2660	3920	2270	209296639	651289431600	00	0.00	N	2	320
142	20220328	2560	4060	4320	2120	201603244	543184870150	00	0.00	N	5	-2390
143	20220321	4950	3450	5650	3420	96057120	472118290150	00	0.00	N	2	1480
144	20220314	3470	4640	4690	3380	14251465	53127859050	00	0.00	N	5	-1250
145	20220307	4720	4560	4820	4510	8666381	40437580200	00	0.00	N	2	50
146	20220228	4670	5120	5380	4250	28718101	139528367100	00	0.00	N	5	-420
147	20220221	5090	5500	5980	3920	106709396	533704310350	00	0.00	N	5	-410
148	20220214	5500	3150	6760	2670	121363871	575453353900	00	0.00	N	2	3070
149	20220207	2430	1286	2430	1192	22008950	37533904610	00	0.00	N	2	1130
150	20220203	1300	1180	1340	1114	5127108	6333805690	00	0.00	N	2	128
151	20220124	1172	1072	1248	1024	8313580	9283841450	00	0.00	N	2	82
152	20220117	1090	1070	1156	1040	1883395	2066481620	00	0.00	N	2	16
153	20220110	1074	989	1134	957	3435525	3566704420	00	0.00	N	2	98
154	20220103	976	1004	1004	957	1022415	1000166195	00	0.00	N	5	-9
155	20211227	985	937	1002	926	541466	514930040	00	0.00	N	2	48
156	20211220	937	980	982	920	835695	791808160	00	0.00	N	5	-47
157	20211213	984	977	995	926	776060	750056590	00	0.00	N	2	3
158	20211206	981	928	1070	910	1592500	1573258810	00	0.00	N	2	53
159	20211129	928	882	971	845	665000	595826465	00	0.00	N	2	21
160	20211122	907	964	974	907	409250	387048835	00	0.00	N	5	-55
161	20211115	962	980	991	942	472495	454720850	00	0.00	N	2	10
162	20211108	952	966	975	937	598125	571335215	00	0.00	N	5	-24
163	20211101	976	900	980	900	489430	462886590	00	0.00	N	2	65
164	20211025	911	913	947	900	300470	276695720	00	0.00	N	5	-15
165	20211018	926	900	954	900	380080	349699355	00	0.00	N	2	26
166	20211012	900	891	901	872	332176	293519005	00	0.00	N	2	9
167	20211005	891	912	913	863	346271	305441265	00	0.00	N	5	-22
168	20210927	913	907	995	897	1028655	972021665	00	0.00	N	2	6
169	20210923	907	934	935	907	104683	96135875	00	0.00	N	5	-37
170	20210913	944	923	946	893	522995	476357430	00	0.00	N	2	21
171	20210906	923	957	960	892	734190	678889705	00	0.00	N	5	-31
172	20210830	954	935	972	924	483585	458640040	00	0.00	N	2	21
173	20210823	933	883	954	882	648270	591570510	00	0.00	N	2	50
174	20210817	883	1018	1018	883	1132856	1067977395	00	0.00	N	5	-147
175	20210809	1030	1076	1092	990	1037490	1089243680	00	0.00	N	5	-44
176	20210802	1074	1022	1094	1018	1003950	1067118870	00	0.00	N	2	50
177	20210726	1024	1090	1092	997	1088190	1120571790	00	0.00	N	5	-54
178	20210719	1078	1114	1120	1036	1005920	1079741700	00	0.00	N	5	-34
179	20210712	1112	995	1124	994	2705720	2888396705	00	0.00	N	2	113