KissMeData/111870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	8910	8910	8910	8910	0	0	00	0.00	N	3	0
3	20241125	8910	8910	8910	8910	0	0	00	0.00	N	3	0
4	20241118	8910	8910	8910	8910	0	0	00	0.00	N	3	0
5	20241111	8910	8910	8910	8910	0	0	00	0.00	N	3	0
6	20241104	8910	8910	8910	8910	0	0	00	0.00	N	3	0
7	20241028	8910	8910	8910	8910	0	0	00	0.00	N	3	0
8	20241021	8910	8910	8910	8910	0	0	00	0.00	N	3	0
9	20241014	8910	8910	8910	8910	0	0	00	0.00	N	3	0
10	20241007	8910	8910	8910	8910	0	0	00	0.00	N	3	0
11	20240930	8910	8910	8910	8910	0	0	00	0.00	N	3	0
12	20240923	8910	8910	8910	8910	0	0	00	0.00	N	3	0
13	20240919	8910	8910	8910	8910	0	0	00	0.00	N	3	0
14	20240909	8910	8910	8910	8910	0	0	00	0.00	N	3	0
15	20240902	8910	8910	8910	8910	0	0	00	0.00	N	3	0
16	20240826	8910	8910	8910	8910	0	0	00	0.00	N	3	0
17	20240819	8910	8910	8910	8910	0	0	00	0.00	N	3	0
18	20240812	8910	8910	8910	8910	0	0	00	0.00	N	3	0
19	20240805	8910	8910	8910	8910	0	0	00	0.00	N	3	0
20	20240729	8910	8910	8910	8910	0	0	00	0.00	N	3	0
21	20240722	8910	8910	8910	8910	0	0	00	0.00	N	3	0
22	20240715	8910	8910	8910	8910	0	0	00	0.00	N	3	0
23	20240708	8910	8910	8910	8910	0	0	00	0.00	N	3	0
24	20240701	8910	8910	8910	8910	0	0	00	0.00	N	3	0
25	20240624	8910	8910	8910	8910	0	0	00	0.00	N	3	0
26	20240617	8910	8910	8910	8910	0	0	00	0.00	N	3	0
27	20240610	8910	8910	8910	8910	0	0	00	0.00	N	3	0
28	20240603	8910	8910	8910	8910	0	0	00	0.00	N	3	0
29	20240527	8910	8910	8910	8910	0	0	00	0.00	N	3	0
30	20240520	8910	8910	8910	8910	0	0	00	0.00	N	3	0
31	20240513	8910	8910	8910	8910	0	0	00	0.00	N	3	0
32	20240507	8910	8910	8910	8910	0	0	00	0.00	N	3	0
33	20240429	8910	8910	8910	8910	0	0	00	0.00	N	3	0
34	20240422	8910	8910	8910	8910	0	0	00	0.00	N	3	0
35	20240415	8910	8910	8910	8910	0	0	00	0.00	N	3	0
36	20240408	8910	8910	8910	8910	0	0	00	0.00	N	3	0
37	20240401	8910	8910	8910	8910	0	0	00	0.00	N	3	0
38	20240325	8910	8910	8910	8910	0	0	00	0.00	N	3	0
39	20240318	8910	8910	8910	8910	0	0	00	0.00	N	3	0
40	20240311	8910	8910	8910	8910	0	0	00	0.00	N	3	0
41	20240304	8910	8910	8910	8910	0	0	00	0.00	N	3	0
42	20240226	8910	8910	8910	8910	0	0	00	0.00	N	3	0
43	20240219	8910	8910	8910	8910	0	0	00	0.00	N	3	0
44	20240213	8910	8910	8910	8910	0	0	00	0.00	N	3	0
45	20240205	8910	8910	8910	8910	0	0	00	0.00	N	3	0
46	20240129	8910	8910	8910	8910	0	0	00	0.00	N	3	0
47	20240122	8910	8910	8910	8910	0	0	00	0.00	N	3	0
48	20240115	8910	8910	8910	8910	0	0	00	0.00	N	3	0
49	20240108	8910	8910	8910	8910	0	0	00	0.00	N	3	0
50	20240102	8910	8910	8910	8910	0	0	00	0.00	N	3	0
51	20231226	8910	8910	8910	8910	0	0	00	0.00	N	3	0
52	20231218	8910	8910	8910	8910	0	0	00	0.00	N	3	0
53	20231211	8910	8910	8910	8910	0	0	00	0.00	N	3	0
54	20231204	8910	8910	8910	8910	0	0	00	0.00	N	3	0
55	20231127	8910	8910	8910	8910	0	0	00	0.00	N	3	0
56	20231120	8910	8910	8910	8910	0	0	00	0.00	N	3	0
57	20231113	8910	8910	8910	8910	0	0	00	0.00	N	3	0
58	20231106	8910	8910	8910	8910	0	0	00	0.00	N	3	0
59	20231030	8910	8910	8910	8910	0	0	00	0.00	N	3	0
60	20231023	8910	8910	8910	8910	0	0	00	0.00	N	3	0
61	20231016	8910	8910	8910	8910	0	0	00	0.00	N	3	0
62	20231010	8910	8910	8910	8910	0	0	00	0.00	N	3	0
63	20231004	8910	8910	8910	8910	0	0	00	0.00	N	3	0
64	20230925	8910	8910	8910	8910	0	0	00	0.00	N	3	0
65	20230918	8910	8910	8910	8910	0	0	00	0.00	N	3	0
66	20230911	8910	8910	8910	8910	0	0	00	0.00	N	3	0
67	20230904	8910	8910	8910	8910	0	0	00	0.00	N	3	0
68	20230828	8910	8910	8910	8910	0	0	00	0.00	N	3	0
69	20230821	8910	8910	8910	8910	0	0	00	0.00	N	3	0
70	20230814	8910	8910	8910	8910	0	0	00	0.00	N	3	0
71	20230807	8910	8910	8910	8910	0	0	00	0.00	N	3	0
72	20230731	8910	8910	8910	8910	0	0	00	0.00	N	3	0
73	20230724	8910	8910	8910	8910	0	0	00	0.00	N	3	0
74	20230717	8910	8910	8910	8910	0	0	00	0.00	N	3	0
75	20230710	8910	8910	8910	8910	0	0	00	0.00	N	3	0
76	20230703	8910	8910	8910	8910	0	0	00	0.00	N	3	0
77	20230626	8910	8910	8910	8910	0	0	00	0.00	N	3	0
78	20230619	8910	8910	8910	8910	0	0	00	0.00	N	3	0
79	20230612	8910	8910	8910	8910	0	0	00	0.00	N	3	0
80	20230605	8910	8910	8910	8910	0	0	00	0.00	N	3	0
81	20230530	8910	8910	8910	8910	0	0	00	0.00	N	3	0
82	20230522	8910	8910	8910	8910	0	0	00	0.00	N	3	0
83	20230515	8910	8910	8910	8910	0	0	00	0.00	N	3	0
84	20230508	8910	8910	8910	8910	0	0	00	0.00	N	3	0
85	20230502	8910	8910	8910	8910	0	0	00	0.00	N	3	0
86	20230424	8910	8910	8910	8910	0	0	00	0.00	N	3	0
87	20230417	8910	8910	8910	8910	0	0	00	0.00	N	3	0
88	20230410	8910	8910	8910	8910	0	0	00	0.00	N	3	0
89	20230403	8910	8415	9450	7965	562743	4993776692	00	0.00	N	2	495
90	20230327	8415	7695	9000	7110	861167	7162387805	00	0.00	N	2	720
91	20230320	7695	9270	9495	6525	456617	3657621728	00	0.00	N	5	-1485
92	20230313	9180	9765	11025	9000	536555	5400112590	00	0.00	N	5	-585
93	20230306	9765	10755	11205	8865	1015142	10360312598	00	0.00	N	5	-855
94	20230227	10620	11250	11250	10215	113357	1215825746	00	0.00	N	5	-630
95	20230220	11250	11745	12195	11115	116450	1359914887	00	0.00	N	5	-495
96	20230213	11745	11925	12195	11700	119553	1420842082	00	0.00	N	5	-270
97	20230206	12015	13590	13590	11790	380057	4837027173	00	0.00	N	5	-1575
98	20230130	13590	12105	15570	11925	2191702	30844375552	00	0.00	N	2	1530
99	20230125	12060	12150	12915	11925	187490	2300429946	00	0.00	N	5	-45
100	20230116	12105	12015	15300	11745	1834621	25646456065	00	0.00	N	2	315
101	20230109	11790	11025	12015	10980	84654	968921100	00	0.00	N	2	810
102	20230102	10980	11025	12105	10170	196695	2135498083	00	0.00	N	5	-135
103	20221226	11115	11610	12060	10755	91400	1041127764	00	0.00	N	5	-630
104	20221219	11745	13050	13230	11700	136030	1690021699	00	0.00	N	5	-1440
105	20221212	13185	13815	14040	12735	133481	1784468193	00	0.00	N	5	-1215
106	20221205	14400	15165	15165	12915	262945	3690522053	00	0.00	N	5	-765
107	20221128	15165	14985	16425	13770	413197	6295444432	00	0.00	N	2	180
108	20221121	14985	16110	17010	14850	414583	6549724031	00	0.00	N	5	-1260
109	20221114	16245	12465	17820	12240	2859281	46184841870	00	0.00	N	2	3780
110	20221107	12465	11610	12555	11565	89652	1087275537	00	0.00	N	2	630
111	20221031	11835	12375	12735	11520	111703	1341449253	00	0.00	N	5	-315
112	20221024	12150	12915	13230	11970	119542	1511611520	00	0.00	N	5	-720
113	20221017	12870	13410	13950	12870	124271	1663573761	00	0.00	N	5	-630
114	20221011	13500	15525	15525	13050	164312	2279972604	00	0.00	N	5	-2160
115	20221004	15660	14040	17415	13590	286966	4428385080	00	0.00	N	2	1665
116	20220926	13995	14940	14985	13680	143820	2049737608	00	0.00	N	5	-1215
117	20220919	15210	17100	17280	14715	312929	4953262104	00	0.00	N	5	-1935
118	20220913	17145	18135	18585	17055	267362	4715148544	00	0.00	N	5	-720
119	20220905	17865	20430	22050	17730	319358	6188190818	00	0.00	N	5	-3285
120	20220829	21150	22950	23670	20835	371986	8216077531	00	0.00	N	5	-2520
121	20220822	23670	26775	26865	23265	1223367	30603825645	00	0.00	N	5	-2385
122	20220816	26055	37350	38790	26055	1147204	34257090700	00	0.00	N	5	-11295
123	20220808	37350	34380	37800	32490	347553	12377500979	00	0.00	N	2	3105
124	20220801	34245	34245	35730	32850	75904	2586989924	00	0.00	N	2	90
125	20220725	34155	34605	35820	31005	158538	5312641646	00	0.00	N	5	-1845
126	20220718	36000	36450	37890	34965	91541	3330493611	00	0.00	N	5	-315
127	20220711	36315	33885	37350	32400	191840	6660324190	00	0.00	N	2	2430
128	20220704	33885	30375	35325	30195	456575	15455936247	00	0.00	N	2	3060
129	20220627	30825	29340	32850	28260	362034	11243899367	00	0.00	N	2	1575
130	20220620	29250	24750	31950	22005	1065037	30264824860	00	0.00	N	2	4635
131	20220613	24615	26685	26685	23040	47255	1163540447	00	0.00	N	5	-2205
132	20220607	26820	27225	27450	26145	18387	494254867	00	0.00	N	5	-450
133	20220530	9090	8640	9600	8640	111088	1014515121	00	0.00	N	2	450
134	20220523	8640	8745	9825	8550	244674	2203933794	00	0.00	N	5	-105
135	20220516	8745	8760	9120	8475	131361	1152184575	00	0.00	N	2	75
136	20220509	8670	9000	9090	8385	118095	1030239682	00	0.00	N	5	-420
137	20220502	9090	9210	9585	8865	94635	871508653	00	0.00	N	5	-330
138	20220425	9420	9240	9480	8955	176304	1614958116	00	0.00	N	2	90
139	20220418	9330	10035	10080	9150	321288	3089846583	00	0.00	N	5	-705
140	20220411	10035	10140	10815	10005	234275	2424993721	00	0.00	N	5	-75
141	20220404	10110	11535	13290	9765	1845119	21836117526	00	0.00	N	5	-1275
142	20220328	11385	8670	11895	8460	1356601	14497126718	00	0.00	N	2	2700
143	20220321	8685	8535	8910	8460	93333	807844997	00	0.00	N	2	180
144	20220314	8505	8745	8760	8250	88488	748966532	00	0.00	N	5	-240
145	20220307	8745	9450	9450	8655	125603	1110131966	00	0.00	N	5	-765
146	20220228	9510	9600	10125	9300	101762	986564083	00	0.00	N	2	105
147	20220221	9405	10095	10350	9045	76967	744680176	00	0.00	N	5	-675
148	20220214	10080	9585	10230	9030	76296	725842563	00	0.00	N	2	480
149	20220207	9600	9780	11400	9495	195358	2028585074	00	0.00	N	5	-180
150	20220203	9780	9330	10065	9330	34033	330952893	00	0.00	N	2	630
151	20220124	9150	10065	10110	8790	130777	1215433242	00	0.00	N	5	-960
152	20220117	10110	10635	10665	9855	96978	990630571	00	0.00	N	5	-570
153	20220110	10680	11310	11385	10605	107548	1179643666	00	0.00	N	5	-720
154	20220103	11400	11775	11775	11310	79031	910365248	00	0.00	N	5	-255
155	20211227	11655	11085	11745	10725	130773	1448101959	00	0.00	N	2	630
156	20211220	11025	11445	11490	10875	83383	928046374	00	0.00	N	5	-420
157	20211213	11445	11715	11775	11355	48430	558773232	00	0.00	N	5	-270
158	20211206	11715	11445	12360	11385	115377	1369540793	00	0.00	N	2	345
159	20211129	11370	11850	12105	10980	105659	1222134278	00	0.00	N	5	-585
160	20211122	11955	11415	12570	10770	345819	3998817785	00	0.00	N	2	330
161	20211115	11625	11745	12360	11100	153210	1835674172	00	0.00	N	5	-45
162	20211108	11670	11580	11700	10635	105843	1189433341	00	0.00	N	3	0
163	20211101	11670	11640	12360	11505	148644	1776210550	00	0.00	N	3	0
164	20211025	11670	12210	12210	11595	115092	1362506977	00	0.00	N	5	-555
165	20211018	12225	12120	12600	11895	130317	1588355456	00	0.00	N	2	105
166	20211012	12120	12060	12165	11670	130453	1558948643	00	0.00	N	5	-15
167	20211005	12135	12495	13440	11700	238774	2933001320	00	0.00	N	5	-405
168	20210927	12540	13455	13725	12405	173638	2252970550	00	0.00	N	5	-930
169	20210923	13470	13380	13575	13200	57593	771120124	00	0.00	N	5	-45
170	20210913	13515	13590	13965	13455	123150	1682179164	00	0.00	N	5	-60
171	20210906	905	940	947	890	2465568	2238851058	00	0.00	N	5	-35
172	20210830	940	929	957	915	1484726	1386103037	00	0.00	N	2	11
173	20210823	929	900	960	890	1323204	1222236818	00	0.00	N	2	29
174	20210817	900	1040	1055	896	3799587	3686230417	00	0.00	N	5	-140
175	20210809	1040	1050	1105	1015	5156795	5444870950	00	0.00	N	5	-10
176	20210802	1050	1045	1070	1035	1488043	1563092185	00	0.00	N	5	-5
177	20210726	1055	1100	1105	1045	1827422	1961117985	00	0.00	N	5	-40
178	20210719	1095	1110	1115	1075	2903512	3167777280	00	0.00	N	5	-25
179	20210712	1120	1090	1155	1080	3334327	3744743775	00	0.00	N	2	30