KissMeData/227420/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	1808	1808	1808	1808	0	0	00	0.00	N	3	0
3	20241125	1808	1808	1808	1808	0	0	00	0.00	N	3	0
4	20241118	1808	1808	1808	1808	0	0	00	0.00	N	3	0
5	20241111	1808	1808	1808	1808	0	0	00	0.00	N	3	0
6	20241104	1808	1808	1808	1808	0	0	00	0.00	N	3	0
7	20241028	1808	1808	1808	1808	0	0	00	0.00	N	3	0
8	20241021	1808	1808	1808	1808	0	0	00	0.00	N	3	0
9	20241014	1808	1808	1808	1808	0	0	00	0.00	N	3	0
10	20241007	1808	1808	1808	1808	0	0	00	0.00	N	3	0
11	20240930	1808	1808	1808	1808	0	0	00	0.00	N	3	0
12	20240923	1808	1808	1808	1808	0	0	00	0.00	N	3	0
13	20240919	1808	1808	1808	1808	0	0	00	0.00	N	3	0
14	20240909	1808	1808	1808	1808	0	0	00	0.00	N	3	0
15	20240902	1808	1808	1808	1808	0	0	00	0.00	N	3	0
16	20240826	1808	1808	1808	1808	0	0	00	0.00	N	3	0
17	20240819	1808	1808	1808	1808	0	0	00	0.00	N	3	0
18	20240812	1808	1808	1808	1808	0	0	00	0.00	N	3	0
19	20240805	1808	1808	1808	1808	0	0	00	0.00	N	3	0
20	20240729	1808	1808	1808	1808	0	0	00	0.00	N	3	0
21	20240722	1808	1808	1808	1808	0	0	00	0.00	N	3	0
22	20240715	1808	1808	1808	1808	0	0	00	0.00	N	3	0
23	20240708	1808	1808	1808	1808	0	0	00	0.00	N	3	0
24	20240701	1808	1808	1808	1808	0	0	00	0.00	N	3	0
25	20240624	1808	1808	1808	1808	0	0	00	0.00	N	3	0
26	20240617	1808	1808	1808	1808	0	0	00	0.00	N	3	0
27	20240610	1808	1808	1808	1808	0	0	00	0.00	N	3	0
28	20240603	1808	1808	1808	1808	0	0	00	0.00	N	3	0
29	20240527	1808	1808	1808	1808	0	0	00	0.00	N	3	0
30	20240520	1808	1808	1808	1808	0	0	00	0.00	N	3	0
31	20240513	1808	1808	1808	1808	0	0	00	0.00	N	3	0
32	20240507	1808	1808	1808	1808	0	0	00	0.00	N	3	0
33	20240429	1808	1808	1808	1808	0	0	00	0.00	N	3	0
34	20240422	1808	1808	1808	1808	0	0	00	0.00	N	3	0
35	20240415	1808	1808	1808	1808	0	0	00	0.00	N	3	0
36	20240408	1808	1808	1808	1808	0	0	00	0.00	N	3	0
37	20240401	1808	1808	1808	1808	0	0	00	0.00	N	3	0
38	20240325	1808	1808	1808	1808	0	0	00	0.00	N	3	0
39	20240318	1808	1808	1808	1808	0	0	00	0.00	N	3	0
40	20240311	1808	1808	1808	1808	0	0	00	0.00	N	3	0
41	20240304	1808	1808	1808	1808	0	0	00	0.00	N	3	0
42	20240226	1808	1808	1808	1808	0	0	00	0.00	N	3	0
43	20240219	1808	1808	1808	1808	0	0	00	0.00	N	3	0
44	20240213	1808	1808	1808	1808	0	0	00	0.00	N	3	0
45	20240205	1808	1808	1808	1808	0	0	00	0.00	N	3	0
46	20240129	1808	1808	1808	1808	0	0	00	0.00	N	3	0
47	20240122	1808	1808	1808	1808	0	0	00	0.00	N	3	0
48	20240115	1808	1808	1808	1808	0	0	00	0.00	N	3	0
49	20240108	1808	1808	1808	1808	0	0	00	0.00	N	3	0
50	20240102	1808	1808	1808	1808	0	0	00	0.00	N	3	0
51	20231226	1808	1808	1808	1808	0	0	00	0.00	N	3	0
52	20231218	1808	1808	1808	1808	0	0	00	0.00	N	3	0
53	20231211	1808	1808	1808	1808	0	0	00	0.00	N	3	0
54	20231204	1808	1808	1808	1808	0	0	00	0.00	N	3	0
55	20231127	1808	1808	1808	1808	0	0	00	0.00	N	3	0
56	20231120	1808	1808	1808	1808	0	0	00	0.00	N	3	0
57	20231113	1808	1808	1808	1808	0	0	00	0.00	N	3	0
58	20231106	1808	1808	1808	1808	0	0	00	0.00	N	3	0
59	20231030	1808	1808	1808	1808	0	0	00	0.00	N	3	0
60	20231023	1808	1808	1808	1808	0	0	00	0.00	N	3	0
61	20231016	1808	1808	1808	1808	0	0	00	0.00	N	3	0
62	20231010	1808	1808	1808	1808	0	0	00	0.00	N	3	0
63	20231004	1808	1808	1808	1808	0	0	00	0.00	N	3	0
64	20230925	1808	1808	1808	1808	0	0	00	0.00	N	3	0
65	20230918	1808	1808	1808	1808	0	0	00	0.00	N	3	0
66	20230911	1808	1808	1808	1808	0	0	00	0.00	N	3	0
67	20230904	1808	1808	1808	1808	0	0	00	0.00	N	3	0
68	20230828	1808	1808	1808	1808	0	0	00	0.00	N	3	0
69	20230821	1808	1808	1808	1808	0	0	00	0.00	N	3	0
70	20230814	1808	1808	1808	1808	0	0	00	0.00	N	3	0
71	20230807	1808	1808	1808	1808	0	0	00	0.00	N	3	0
72	20230731	1808	1808	1808	1808	0	0	00	0.00	N	3	0
73	20230724	1808	1808	1808	1808	0	0	00	0.00	N	3	0
74	20230717	1808	1808	1808	1808	0	0	00	0.00	N	3	0
75	20230710	1808	1808	1808	1808	0	0	00	0.00	N	3	0
76	20230703	1808	1808	1808	1808	0	0	00	0.00	N	3	0
77	20230626	1808	1870	1960	1420	2156	3531708	00	0.00	N	2	162
78	20230619	1646	2168	2578	1406	36499	64657322	00	0.00	N	5	-904
79	20230612	2550	2526	3598	2526	18977	54783758	00	0.00	N	2	24
80	20230605	2526	1664	2526	1662	38579	85894187	00	0.00	N	2	1078
81	20230530	1448	1280	1448	1000	19032	23545970	00	0.00	N	2	328
82	20230522	1120	1190	1210	972	14931	15579581	00	0.00	N	5	-20
83	20230515	1140	1100	1196	980	4737	4784486	00	0.00	N	2	100
84	20230508	1040	1000	1300	970	6591	6869733	00	0.00	N	5	-118
85	20230502	1158	1072	1200	934	18539	18721590	00	0.00	N	2	60
86	20230424	1098	1084	1320	1000	5296	5786036	00	0.00	N	5	-122
87	20230417	1220	1014	1376	1014	12837	14768944	00	0.00	N	2	42
88	20230410	1178	1158	1200	962	44583	45643526	00	0.00	N	5	-20
89	20230403	1198	1214	1280	1022	49087	54334712	00	0.00	N	5	-22
90	20230327	1220	1210	1458	918	41876	46312015	00	0.00	N	5	-180
91	20230320	1400	1460	1678	1260	1068	1538378	00	0.00	N	3	0
92	20230313	1400	1658	1658	1248	3041	4490474	00	0.00	N	5	-60
93	20230306	1460	1600	1600	1170	16939	23455782	00	0.00	N	5	-84
94	20230227	1544	1820	1820	1360	12400	18750910	00	0.00	N	5	-56
95	20230220	1600	1660	1796	1440	10445	17491302	00	0.00	N	2	8
96	20230213	1592	2130	2130	1444	7185	11406729	00	0.00	N	5	-286
97	20230206	1878	1674	2098	1518	10450	17927835	00	0.00	N	2	220
98	20230130	1658	1940	1940	1446	15117	23338490	00	0.00	N	5	-62
99	20230125	1720	1702	1960	1500	11146	18434951	00	0.00	N	5	-256
100	20230116	1976	2150	2150	1600	17094	28387627	00	0.00	N	2	76
101	20230109	1900	1760	1900	1560	16050	25950885	00	0.00	N	2	102
102	20230102	1798	1720	2000	1560	18148	31244968	00	0.00	N	2	78
103	20221226	1720	1798	1898	1560	5734	9215873	00	0.00	N	2	120
104	20221219	1600	1800	2040	1402	22992	36842432	00	0.00	N	5	-2
105	20221212	1602	1568	2000	1462	6505	10313111	00	0.00	N	2	24
106	20221205	1578	2010	2010	1380	26452	38693981	00	0.00	N	5	-182
107	20221128	1760	1670	2100	1422	13465	23068136	00	0.00	N	2	260
108	20221121	1500	1718	1718	1304	11483	16675207	00	0.00	N	5	-198
109	20221114	1698	1516	1960	1382	17419	25717869	00	0.00	N	2	182
110	20221107	1516	1530	1998	1340	20120	31421322	00	0.00	N	5	-284
111	20221031	1800	1992	1992	1340	15372	23149428	00	0.00	N	5	-198
112	20221024	1998	2040	2080	1562	5694	9172944	00	0.00	N	2	160
113	20221017	1838	2180	2180	1520	4173	6965582	00	0.00	N	5	-58
114	20221011	1896	2100	2180	1388	33124	51426225	00	0.00	N	5	-204
115	20221004	2100	3400	3400	2100	11510	26667425	00	0.00	N	5	-860
116	20220926	2960	3370	3800	2460	3546	10008215	00	0.00	N	5	-10
117	20220919	2970	3800	3800	2340	21714	55653935	00	0.00	N	5	-430
118	20220913	3400	3706	3706	2830	47649	143110915	00	0.00	N	5	-105
119	20220905	3505	3696	3746	3155	10868	36173675	00	0.00	N	2	110
120	20220829	3395	4202	4202	3125	16790	55625225	00	0.00	N	5	-456
121	20220822	3851	3490	4287	3305	2580	9888950	00	0.00	N	2	416
122	20220816	3435	3806	3806	3005	26274	88012585	00	0.00	N	5	-266
123	20220808	3701	3996	4081	3616	30046	112462240	00	0.00	N	5	-155
124	20220801	3856	3926	4507	3560	15774	61816530	00	0.00	N	5	-75
125	20220725	3931	3851	4166	3535	19978	74632845	00	0.00	N	2	210
126	20220718	3721	4192	4507	3510	62163	237536140	00	0.00	N	5	-320
127	20220711	4041	4397	4452	3395	32907	116847590	00	0.00	N	5	-45
128	20220704	4086	3711	4793	3305	32967	114852630	00	0.00	N	5	-15
129	20220627	4101	3956	4607	3035	11612	38473145	00	0.00	N	2	596
130	20220620	3505	4607	4607	3205	5297	17785370	00	0.00	N	5	-702
131	20220613	4207	5198	5198	3721	6594	26844740	00	0.00	N	5	-400
132	20220607	4607	5078	5078	4407	12107	57504725	00	0.00	N	5	-145
133	20220530	4752	3956	5298	3410	11756	48179180	00	0.00	N	2	846
134	20220523	3906	3505	4051	3320	15474	56284880	00	0.00	N	2	300
135	20220516	3606	3671	3916	3125	14753	48293395	00	0.00	N	2	401
136	20220509	3205	3405	3851	3110	18155	59426975	00	0.00	N	2	100
137	20220502	3105	3505	3866	3005	22260	71038260	00	0.00	N	2	30
138	20220425	3075	3100	3105	2604	32528	95911450	00	0.00	N	2	30
139	20220418	3045	3280	3285	2734	13223	38499795	00	0.00	N	5	-235
140	20220411	3280	3350	3350	2869	7474	23112350	00	0.00	N	5	-75
141	20220404	3355	2914	3355	2794	6948	21042045	00	0.00	N	5	-40
142	20220328	3395	3395	3500	2679	18972	55698505	00	0.00	N	2	295
143	20220321	3100	3200	3405	2854	16817	51313755	00	0.00	N	5	-290
144	20220314	3390	3440	3731	2934	7604	23494555	00	0.00	N	5	-50
145	20220307	3440	3596	3596	3030	480	1566320	00	0.00	N	5	-55
146	20220228	3495	3721	3721	2774	2022	6871920	00	0.00	N	2	245
147	20220221	3250	3505	4026	2724	18017	53297945	00	0.00	N	5	-391
148	20220214	3641	4307	4307	3240	18441	66869320	00	0.00	N	5	-566
149	20220207	2103	2464	2464	1830	63661	126294590	00	0.00	N	5	-48
150	20220203	2151	2251	2441	2083	9140	19796305	00	0.00	N	5	-100
151	20220124	2251	2654	2654	2053	41513	89482475	00	0.00	N	5	-150
152	20220117	2401	2406	2699	2093	98483	229664025	00	0.00	N	2	2
153	20220110	2399	2804	2879	2128	117167	276987830	00	0.00	N	5	-360
154	20220103	2759	3155	3155	2539	186208	544335030	00	0.00	N	5	-170
155	20211227	2929	3005	3050	2399	296588	843698100	00	0.00	N	2	125
156	20211220	2804	2779	2980	2654	315174	883465980	00	0.00	N	2	25
157	20211213	2779	2729	3010	2709	323350	917819170	00	0.00	N	2	85
158	20211206	2694	1953	2694	1953	204414	474365340	00	0.00	N	2	741
159	20211129	1953	1204	2101	1204	146512	249945580	00	0.00	N	2	904
160	20211122	1049	1312	1312	989	29864	30220280	00	0.00	N	5	-102
161	20211115	1151	1392	1417	1051	22514	26388345	00	0.00	N	5	-121
162	20211108	1272	1429	1690	1101	4856	5627395	00	0.00	N	2	20
163	20211101	1252	1850	1850	1139	21515	29286310	00	0.00	N	5	-495
164	20211025	1747	1790	2003	1464	4597	6999110	00	0.00	N	2	140
165	20211018	1607	1372	1657	1101	20545	27204940	00	0.00	N	2	323
166	20211012	1284	1349	1630	1209	32295	39615215	00	0.00	N	5	-15
167	20211005	1299	1469	1823	1179	56644	73066095	00	0.00	N	5	-353
168	20210927	1652	2243	2246	1452	9281	14962250	00	0.00	N	5	-323
169	20210923	1975	1900	2048	1627	961	1640225	00	0.00	N	2	310
170	20210913	1665	1853	1853	1397	10927	16489075	00	0.00	N	2	13
171	20210906	1652	1853	2003	1557	12678	21494565	00	0.00	N	5	-201
172	20210830	1853	2000	2103	1627	52422	93963730	00	0.00	N	5	-27
173	20210823	1880	2178	2278	1687	30170	61225755	00	0.00	N	5	-15
174	20210817	1895	2699	2699	1414	276828	521058930	00	0.00	N	5	-804
175	20210809	2699	2949	2949	2629	19396	52298070	00	0.00	N	5	-215
176	20210802	2914	2990	2990	2431	45140	124277420	00	0.00	N	2	95
177	20210726	2819	2949	3040	2614	15358	44177480	00	0.00	N	5	-35
178	20210719	2854	2809	2995	2669	34702	98158720	00	0.00	N	5	-100
179	20210712	2954	3050	3050	2769	13990	40031930	00	0.00	N	2	25