KissMeData/204630/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	4650	4650	4650	4650	0	0	00	0.00	N	3	0
3	20241125	4650	4650	4650	4650	0	0	00	0.00	N	3	0
4	20241118	4650	4650	4650	4650	0	0	00	0.00	N	3	0
5	20241111	4650	4650	4650	4650	0	0	00	0.00	N	3	0
6	20241104	4650	4650	4650	4650	0	0	00	0.00	N	3	0
7	20241028	4650	4650	4650	4650	0	0	00	0.00	N	3	0
8	20241021	4650	4650	4650	4650	0	0	00	0.00	N	3	0
9	20241014	4650	4650	4650	4650	0	0	00	0.00	N	3	0
10	20241007	4650	4650	4650	4650	0	0	00	0.00	N	3	0
11	20240930	4650	4650	4650	4650	0	0	00	0.00	N	3	0
12	20240923	4650	4650	4650	4650	0	0	00	0.00	N	3	0
13	20240919	4650	4650	4650	4650	0	0	00	0.00	N	3	0
14	20240909	4650	4650	4650	4650	0	0	00	0.00	N	3	0
15	20240902	4650	4650	4650	4650	0	0	00	0.00	N	3	0
16	20240826	4650	4650	4650	4650	0	0	00	0.00	N	3	0
17	20240819	4650	4650	4650	4650	0	0	00	0.00	N	3	0
18	20240812	4650	4650	4650	4650	0	0	00	0.00	N	3	0
19	20240805	4650	4650	4650	4650	0	0	00	0.00	N	3	0
20	20240729	4650	4650	4650	4650	0	0	00	0.00	N	3	0
21	20240722	4650	4650	4650	4650	0	0	00	0.00	N	3	0
22	20240715	4650	4650	4650	4650	0	0	00	0.00	N	3	0
23	20240708	4650	4650	4650	4650	0	0	00	0.00	N	3	0
24	20240701	4650	4650	4650	4650	0	0	00	0.00	N	3	0
25	20240624	4650	4650	4650	4650	0	0	00	0.00	N	3	0
26	20240617	4650	4650	4650	4650	0	0	00	0.00	N	3	0
27	20240610	4650	4650	4650	4650	0	0	00	0.00	N	3	0
28	20240603	4650	4650	4650	4650	0	0	00	0.00	N	3	0
29	20240527	4650	4650	4650	4650	0	0	00	0.00	N	3	0
30	20240520	4650	4650	4650	4650	0	0	00	0.00	N	3	0
31	20240513	4650	4650	4650	4650	0	0	00	0.00	N	3	0
32	20240507	4650	4650	4650	4650	0	0	00	0.00	N	3	0
33	20240429	4650	4650	4650	4650	0	0	00	0.00	N	3	0
34	20240422	4650	4650	4650	4650	0	0	00	0.00	N	3	0
35	20240415	4650	4650	4650	4650	0	0	00	0.00	N	3	0
36	20240408	4650	5550	5910	4410	2064230	10243278261	00	0.00	N	5	-1650
37	20240401	6300	9000	9750	6300	1431846	10350523547	00	0.00	N	5	-2700
38	20240325	9000	9090	11730	8910	1597280	16265696610	00	0.00	N	5	-90
39	20240318	9090	9240	9420	8790	175931	1591885363	00	0.00	N	5	-150
40	20240311	9240	9780	11220	8820	636735	6368687177	00	0.00	N	5	-630
41	20240304	9870	9750	10740	8880	282720	2809079013	00	0.00	N	2	390
42	20240226	9480	10560	11190	9420	413887	4267900414	00	0.00	N	5	-960
43	20240219	10440	10230	13290	9960	1899621	22427541853	00	0.00	N	2	60
44	20240213	10380	11700	12450	9750	324012	3548535463	00	0.00	N	5	-1320
45	20240205	11700	9210	12240	8640	888223	9366701657	00	0.00	N	2	2490
46	20240129	9210	10200	10500	8850	123517	1185778864	00	0.00	N	5	-990
47	20240122	10200	10800	11520	10080	131489	1389105120	00	0.00	N	5	-480
48	20240115	10680	11850	12450	10110	193314	2170272556	00	0.00	N	5	-1170
49	20240108	11850	11040	12210	10830	161838	1905107879	00	0.00	N	2	720
50	20240102	11130	10560	11730	10380	200937	2253903772	00	0.00	N	2	540
51	20231226	10590	10230	11130	9480	237577	2404561137	00	0.00	N	2	330
52	20231218	10260	12030	12180	10110	281753	3103856263	00	0.00	N	5	-1800
53	20231211	12060	12540	13770	11880	256819	3256884068	00	0.00	N	5	-480
54	20231204	12540	12990	13920	12330	197932	2522486682	00	0.00	N	5	-570
55	20231127	13110	13560	14550	12600	194235	2599848796	00	0.00	N	5	-450
56	20231120	13560	14310	14490	13500	103438	1437731984	00	0.00	N	5	-570
57	20231113	14130	14940	15600	14100	164516	2418554131	00	0.00	N	5	-990
58	20231106	15120	14490	15900	13920	322056	4752098057	00	0.00	N	2	630
59	20231030	14490	15030	16200	14400	366933	5548015109	00	0.00	N	5	-720
60	20231023	15210	15090	16200	14460	166947	2539986016	00	0.00	N	2	60
61	20231016	15150	15480	17340	14100	363333	5691601792	00	0.00	N	5	-480
62	20231010	15630	14850	18870	13500	1098665	19333001121	00	0.00	N	2	720
63	20231004	14910	15840	16200	14700	65284	998027747	00	0.00	N	5	-990
64	20230925	15900	16200	16800	15420	67838	1083547196	00	0.00	N	5	-750
65	20230918	16650	19410	20490	15150	570140	10157214829	00	0.00	N	5	-2760
66	20230911	19410	20790	21900	18900	546797	10925966994	00	0.00	N	5	-1890
67	20230904	21300	20070	21930	17610	746650	15051249466	00	0.00	N	2	1500
68	20230828	19800	20820	22890	19500	400063	8447674425	00	0.00	N	5	-1050
69	20230821	20850	19650	21600	18720	240493	4820569324	00	0.00	N	2	1260
70	20230814	19590	18450	21780	18450	527578	10837039305	00	0.00	N	2	840
71	20230807	18750	13560	21600	13440	2035962	36931224252	00	0.00	N	2	4860
72	20230731	13890	13500	14370	12210	261769	3495514904	00	0.00	N	2	390
73	20230724	13500	13950	14160	12060	300970	3886587124	00	0.00	N	5	-450
74	20230717	13950	12390	15390	12240	801329	11012013784	00	0.00	N	2	1680
75	20230710	12270	12480	13320	12030	234275	2970396172	00	0.00	N	5	-270
76	20230703	12540	13500	14280	12180	255228	3318400141	00	0.00	N	5	-840
77	20230626	13380	16860	17040	12930	623419	8897088602	00	0.00	N	5	-3450
78	20230619	16830	18510	19320	16800	173443	3152880837	00	0.00	N	5	-1290
79	20230612	18120	18000	19890	16680	356415	6504177471	00	0.00	N	2	270
80	20230605	17850	18540	18810	17550	101770	1844458876	00	0.00	N	5	-630
81	20230530	18480	17760	20550	17370	195000	3611361131	00	0.00	N	2	1020
82	20230522	17460	20280	20400	17370	171133	3217568605	00	0.00	N	5	-2820
83	20230515	20280	20970	21510	19440	186447	3790237964	00	0.00	N	5	-690
84	20230508	20970	20820	24270	20550	531758	11747867818	00	0.00	N	2	2280
85	20230502	18690	19667	20669	18439	259777	5086827854	00	0.00	N	5	-1478
86	20230424	20168	19717	23575	18890	1864760	39596821952	00	0.00	N	2	75
87	20230417	20093	19191	30014	17537	3416531	79699011727	00	0.00	N	2	1303
88	20230410	18790	17587	24903	17412	3350127	71101402193	00	0.00	N	2	5262
89	20230403	13528	12977	18790	11975	2669632	43467761026	00	0.00	N	2	300
90	20230327	13228	13328	14055	12125	322373	4214760204	00	0.00	N	5	-125
91	20230320	13353	16760	16911	12777	410706	5815701884	00	0.00	N	5	-3232
92	20230313	16585	17512	17662	15558	194904	3238730845	00	0.00	N	5	-1203
93	20230306	17788	19541	20493	17662	193973	3666158235	00	0.00	N	5	-1753
94	20230227	19541	20669	21997	19341	430401	8913880444	00	0.00	N	5	-1253
95	20230220	20794	18539	22523	17537	2982995	62240721186	00	0.00	N	2	1904
96	20230213	18890	27133	27358	18690	848342	18546289883	00	0.00	N	5	-8468
97	20230206	27358	27308	29412	26857	494036	13927609855	00	0.00	N	2	25
98	20230130	27333	28185	28335	26231	381059	10345342323	00	0.00	N	5	-902
99	20230125	28235	30339	30440	27934	321085	9249439107	00	0.00	N	5	-1578
100	20230116	29813	30690	31442	29438	555136	16770002625	00	0.00	N	5	-752
101	20230109	30565	32569	33446	30064	1131540	35702842395	00	0.00	N	5	-3382
102	20230102	33947	41964	48102	32444	1687556	66939932605	00	0.00	N	5	-8143
103	20221226	42090	52487	54867	41213	387978	18779583030	00	0.00	N	5	-9395
104	20221219	51485	64888	72279	45597	3490799	206878521180	00	0.00	N	5	-6388
105	20221212	57873	35997	57873	32397	560733	20416017390	00	0.00	N	2	22127
106	20221205	35746	34323	36416	33067	639378	22260695980	00	0.00	N	2	1088
107	20221128	34658	38927	40350	34239	779242	29140035830	00	0.00	N	5	-4269
108	20221121	38927	32816	48136	32439	3373017	141607487190	00	0.00	N	2	6278
109	20221114	32649	30849	33486	30723	90016	2883595570	00	0.00	N	2	1884
110	20221107	30765	28672	32021	27793	100727	3054183990	00	0.00	N	2	2093
111	20221031	28672	29300	29509	27542	58651	1675925020	00	0.00	N	5	-628
112	20221024	29300	30556	30639	28128	62054	1810368480	00	0.00	N	5	-753
113	20221017	30053	30430	33193	29719	65239	2023356730	00	0.00	N	5	-1591
114	20221011	31644	33277	34909	30765	80072	2576978750	00	0.00	N	5	-2260
115	20221004	33904	30012	35286	29300	130607	4304475930	00	0.00	N	2	3892
116	20220926	30012	33193	33570	28672	98025	3014063580	00	0.00	N	5	-3139
117	20220919	33151	32858	34825	28965	196185	6301825890	00	0.00	N	2	335
118	20220913	32816	32063	35160	31518	85239	2825948110	00	0.00	N	2	1005
119	20220905	31811	30305	32230	29091	85726	2628129140	00	0.00	N	2	837
120	20220829	30974	32021	33402	30974	51050	1647426660	00	0.00	N	5	-2637
121	20220822	1120	1185	1185	1056	2644827	2999601760	00	0.00	N	5	-107
122	20220816	1227	1243	1325	1216	4187483	5317066940	00	0.00	N	5	-21
123	20220808	1248	1451	1451	1244	9206150	12200189470	00	0.00	N	5	-279
124	20220801	1527	1506	1904	1395	30484160	49596704050	00	0.00	N	2	35
125	20220725	1492	1142	1618	1142	27424106	38679207470	00	0.00	N	2	354
126	20220718	1138	1089	1220	1063	2810753	3280381380	00	0.00	N	2	40
127	20220711	1098	996	1160	990	3760702	4131773100	00	0.00	N	2	102
128	20220704	996	940	1004	885	1310962	1249721550	00	0.00	N	2	67
129	20220627	929	968	1025	909	1421996	1376776690	00	0.00	N	5	-21
130	20220620	950	1151	1188	899	3485951	3525667470	00	0.00	N	5	-194
131	20220613	1144	1293	1332	1123	3008851	3641208030	00	0.00	N	5	-199
132	20220607	1343	1430	1437	1276	2196230	2987485750	00	0.00	N	5	-66
133	20220530	1409	1444	1492	1389	1927406	2739254650	00	0.00	N	5	-42
134	20220523	1451	1444	1506	1395	2558871	3682873450	00	0.00	N	5	-7
135	20220516	1458	1730	1771	1395	6701732	10466852400	00	0.00	N	5	-258
136	20220509	1716	1604	1723	1444	8609525	13752384800	00	0.00	N	2	105
137	20220502	1611	1576	1695	1541	2721558	4426025850	00	0.00	N	2	21
138	20220425	1590	1744	1758	1534	3261219	5349817100	00	0.00	N	5	-209
139	20220418	1799	1681	1876	1646	6970708	12410741000	00	0.00	N	2	111
140	20220411	1688	1799	1827	1632	5963829	10247417050	00	0.00	N	5	-104
141	20220404	1792	1555	1988	1527	43203275	80490665300	00	0.00	N	2	258
142	20220328	1534	1465	1590	1382	4979849	7421324760	00	0.00	N	2	69
143	20220321	1465	1478	1534	1343	9601654	13895912390	00	0.00	N	5	-55
144	20220314	1520	1430	1604	1402	4801610	7341992350	00	0.00	N	2	76
145	20220307	1444	1430	1451	1300	2080589	2848814840	00	0.00	N	5	-14
146	20220228	1458	1423	1527	1423	1277090	1884403450	00	0.00	N	2	21
147	20220221	1437	1368	1604	1343	3367106	5006034330	00	0.00	N	2	35
148	20220214	1402	1361	1478	1325	1459049	2033325600	00	0.00	N	5	-56
149	20220207	1458	1541	1590	1444	2061207	3109692450	00	0.00	N	5	-97
150	20220203	1555	1611	1632	1492	1507901	2335255050	00	0.00	N	2	7
151	20220124	1548	1485	1576	1367	6946856	10409937820	00	0.00	N	2	70
152	20220117	1478	1229	1499	1106	9899611	13116306960	00	0.00	N	2	249
153	20220110	1229	1423	1430	1223	4841546	6298621410	00	0.00	N	5	-187
154	20220103	1416	1513	1869	1402	20095243	33117159650	00	0.00	N	5	-97
155	20211227	1513	1513	1513	1513	0	0	00	0.00	N	3	0
156	20211220	1513	1513	1513	1513	0	0	00	0.00	N	3	0
157	20211213	1513	1625	1625	1499	4956864	7635481305	00	0.00	N	5	-122
158	20211206	1635	1628	1684	1594	6094418	9990559465	00	0.00	N	5	-21
159	20211129	1656	1771	1859	1566	10526246	17682978310	00	0.00	N	5	-258
160	20211122	1914	2302	2497	1876	30516653	66520773145	00	0.00	N	5	-185
161	20211115	2099	2187	2214	2075	16130587	34394041435	00	0.00	N	5	-88
162	20211108	2187	2302	2539	2141	39830550	93998218490	00	0.00	N	5	-111
163	20211101	2298	2504	2539	2033	31767564	74403090505	00	0.00	N	5	-213
164	20211025	2511	2661	2846	2375	117223665	307385204915	00	0.00	N	5	-234
165	20211018	2745	2752	3432	2661	363027092	1116265485770	00	0.00	N	2	429
166	20211012	2316	2602	2738	2019	58035478	135026180505	00	0.00	N	5	-282
167	20211005	2598	2344	2657	2208	56139022	139185675180	00	0.00	N	2	331
168	20210927	2267	2225	2483	2124	31388880	70947248250	00	0.00	N	2	140
169	20210923	2127	1813	2302	1691	28292957	58455724645	00	0.00	N	2	352
170	20210913	1775	1911	2058	1740	2022445	3817509625	00	0.00	N	5	-94
171	20210906	1869	2267	2361	1803	11062760	23200581335	00	0.00	N	5	-384
172	20210830	2253	2075	2396	2040	5107382	11295629955	00	0.00	N	2	223
173	20210823	2030	2012	2302	1981	4020765	8576476575	00	0.00	N	2	18
174	20210817	2012	2058	2246	1925	4383408	9204226055	00	0.00	N	5	-7
175	20210809	2019	2096	2159	1960	695631	1440869095	00	0.00	N	5	-73
176	20210802	2092	2037	2204	1932	1564607	3202622305	00	0.00	N	2	55
177	20210726	2037	2340	2434	2037	4001956	9020202880	00	0.00	N	5	-202
178	20210719	2239	2064	2302	1887	4198665	8803427950	00	0.00	N	2	164
179	20210712	2075	2260	2277	2002	1314865	2797581690	00	0.00	N	5	-248