KissMeData/288490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	89	59	89	54	229403	15048134	00	0.00	N	2	30
3	20241111	59	60	61	54	20298	1138698	00	0.00	N	5	-1
4	20241104	60	60	61	53	52893	3041967	00	0.00	N	2	1
5	20241028	59	60	61	51	102799	5500381	00	0.00	N	5	-1
6	20241021	60	61	61	52	18523	1096945	00	0.00	N	2	1
7	20241014	59	65	65	53	112255	6343252	00	0.00	N	5	-3
8	20241007	62	65	65	56	35918	2102705	00	0.00	N	2	4
9	20240930	58	79	79	55	377649	22202165	00	0.00	N	5	-11
10	20240923	69	82	82	63	211861	15018683	00	0.00	N	5	-8
11	20240919	77	85	90	66	432283	29825560	00	0.00	N	3	0
12	20240909	77	73	81	63	144949	10284484	00	0.00	N	2	4
13	20240902	73	128	128	72	297046	24643763	00	0.00	N	5	-43
14	20240826	116	135	144	111	14921	1791457	00	0.00	N	5	-2
15	20240819	118	120	133	95	24605	2664815	00	0.00	N	2	13
16	20240812	105	138	138	102	40689	4640493	00	0.00	N	5	-20
17	20240805	125	149	172	122	57140	7795721	00	0.00	N	5	-25
18	20240729	150	177	190	129	161493	22022053	00	0.00	N	5	-27
19	20240722	177	225	227	160	31760	5758423	00	0.00	N	5	-23
20	20240715	200	330	330	174	113051	25129337	00	0.00	N	5	-130
21	20240708	330	330	330	330	0	0	00	0.00	N	3	0
22	20240701	330	330	330	330	0	0	00	0.00	N	3	0
23	20240624	330	330	330	330	0	0	00	0.00	N	3	0
24	20240617	330	360	360	309	77146	25216160	00	0.00	N	5	-13
25	20240610	343	357	385	326	31227	10776561	00	0.00	N	5	-14
26	20240603	357	402	457	323	217094	80698161	00	0.00	N	5	-45
27	20240527	402	388	429	350	230332	89821953	00	0.00	N	2	28
28	20240520	374	288	385	271	372742	114256686	00	0.00	N	2	99
29	20240513	275	309	309	275	124524	35038576	00	0.00	N	5	-6
30	20240507	281	312	336	250	407010	114148575	00	0.00	N	5	-31
31	20240429	312	330	343	275	530152	164955099	00	0.00	N	2	10
32	20240422	302	264	316	230	339536	84717019	00	0.00	N	2	69
33	20240415	233	171	233	154	700946	133214783	00	0.00	N	2	55
34	20240408	178	178	185	161	310524	54333209	00	0.00	N	3	0
35	20240401	178	175	178	165	124993	21561114	00	0.00	N	2	7
36	20240325	171	182	182	161	262633	44144403	00	0.00	N	2	3
37	20240318	168	154	189	144	272631	44128881	00	0.00	N	2	24
38	20240311	144	165	165	140	404074	59894280	00	0.00	N	5	-21
39	20240304	165	158	168	151	85437	13600620	00	0.00	N	3	0
40	20240226	165	161	171	158	59434	9640808	00	0.00	N	5	-3
41	20240219	168	171	178	158	57878	9543144	00	0.00	N	5	-3
42	20240213	171	171	171	158	41802	6871157	00	0.00	N	2	3
43	20240205	168	168	182	158	34137	5581190	00	0.00	N	2	3
44	20240129	165	192	192	158	493985	80980857	00	0.00	N	5	-20
45	20240122	185	185	202	178	47346	8919784	00	0.00	N	5	-4
46	20240115	189	192	213	178	51981	9461369	00	0.00	N	5	-3
47	20240108	192	192	213	178	80291	15254692	00	0.00	N	5	-17
48	20240102	209	195	209	182	113176	21639231	00	0.00	N	2	14
49	20231226	195	192	216	171	55749	10470952	00	0.00	N	2	3
50	20231218	192	237	240	175	432735	82762029	00	0.00	N	5	-17
51	20231211	209	230	237	199	72676	15441121	00	0.00	N	5	-21
52	20231204	230	281	305	213	160169	38928931	00	0.00	N	5	-48
53	20231127	278	264	288	223	165700	40873873	00	0.00	N	2	38
54	20231120	240	195	261	182	389895	82195189	00	0.00	N	2	45
55	20231113	195	192	202	171	457440	83919773	00	0.00	N	2	3
56	20231106	192	209	233	182	200067	39594737	00	0.00	N	5	-10
57	20231030	202	202	216	182	25755	5098722	00	0.00	N	5	-7
58	20231023	209	247	247	178	47633	9898201	00	0.00	N	5	-28
59	20231016	237	206	285	195	238281	58415560	00	0.00	N	2	31
60	20231010	206	182	206	171	146515	27868085	00	0.00	N	2	28
61	20231004	178	189	192	175	63300	11400529	00	0.00	N	5	-11
62	20230925	189	192	202	168	222816	39361073	00	0.00	N	5	-3
63	20230918	192	189	206	182	78628	15235865	00	0.00	N	2	3
64	20230911	189	182	199	168	156017	28373310	00	0.00	N	2	7
65	20230904	182	185	185	168	241471	42372466	00	0.00	N	5	-3
66	20230828	185	199	199	178	165963	30779183	00	0.00	N	5	-7
67	20230821	192	223	223	175	434764	81933914	00	0.00	N	5	-21
68	20230814	213	254	254	189	261737	55105688	00	0.00	N	5	-27
69	20230807	240	288	288	189	763449	174495400	00	0.00	N	5	-52
70	20230731	292	440	446	288	859775	279841100	00	0.00	N	5	-103
71	20230724	395	278	474	271	499012	196105049	00	0.00	N	2	120
72	20230717	275	223	278	171	861889	183529688	00	0.00	N	2	49
73	20230710	226	175	240	168	632644	127230525	00	0.00	N	2	51
74	20230703	175	175	185	158	230193	39145921	00	0.00	N	2	7
75	20230626	168	175	178	161	69855	11984492	00	0.00	N	5	-7
76	20230619	175	199	202	165	1846079	320266238	00	0.00	N	5	-20
77	20230612	195	202	206	185	159062	30511466	00	0.00	N	5	-7
78	20230605	202	202	216	182	84937	17270279	00	0.00	N	3	0
79	20230530	202	199	213	168	459548	84518534	00	0.00	N	2	3
80	20230522	199	220	226	189	157009	31982953	00	0.00	N	5	-24
81	20230515	223	223	237	206	95934	21196923	00	0.00	N	2	3
82	20230508	220	230	254	199	387294	85192128	00	0.00	N	5	-3
83	20230502	223	199	268	199	372174	86866961	00	0.00	N	2	10
84	20230424	213	220	220	182	197793	38666121	00	0.00	N	5	-7
85	20230417	220	226	302	206	319919	71309668	00	0.00	N	5	-24
86	20230410	244	223	292	216	283639	70226915	00	0.00	N	2	49
87	20230403	195	171	195	158	165709	30646852	00	0.00	N	2	27
88	20230327	168	199	220	154	130668	24157521	00	0.00	N	5	-27
89	20230320	195	275	275	185	55215	11923827	00	0.00	N	5	-80
90	20230313	275	168	281	161	97521	21651876	00	0.00	N	2	107
91	20230306	168	147	171	137	202940	31026682	00	0.00	N	2	21
92	20230227	147	206	213	140	312713	50018744	00	0.00	N	5	-59
93	20230220	206	213	237	192	12361	2561017	00	0.00	N	5	-7
94	20230213	213	209	230	189	17948	3653867	00	0.00	N	2	4
95	20230206	209	247	254	185	76110	15601937	00	0.00	N	5	-35
96	20230130	244	237	268	216	8138	1931050	00	0.00	N	2	18
97	20230125	226	275	295	226	16333	4209905	00	0.00	N	5	-31
98	20230116	257	202	264	165	34505	7390807	00	0.00	N	2	79
99	20230109	178	171	189	158	23319	3860243	00	0.00	N	2	7
100	20230102	171	165	171	137	51674	8253566	00	0.00	N	2	6
101	20221226	165	161	171	151	19382	3155504	00	0.00	N	3	0
102	20221219	165	147	168	147	28206	4483387	00	0.00	N	5	-3
103	20221212	168	175	178	154	37169	5998515	00	0.00	N	5	-3
104	20221205	171	165	185	154	16428	2682347	00	0.00	N	5	-7
105	20221128	178	182	206	158	39072	6534867	00	0.00	N	5	-4
106	20221121	182	206	206	147	65038	10936868	00	0.00	N	5	-10
107	20221114	192	247	299	168	143196	30451391	00	0.00	N	5	-58
108	20221107	250	254	264	220	6451	1504688	00	0.00	N	3	0
109	20221031	250	250	268	216	7537	1760747	00	0.00	N	3	0
110	20221024	250	254	275	213	19818	4743771	00	0.00	N	2	10
111	20221017	240	257	257	192	12308	2767908	00	0.00	N	2	10
112	20221011	230	299	299	230	48986	11906794	00	0.00	N	5	-69
113	20221004	299	316	343	233	50475	13184460	00	0.00	N	5	-6
114	20220926	305	422	422	285	23734	7725185	00	0.00	N	5	-73
115	20220919	378	464	464	326	56001	21713901	00	0.00	N	5	-55
116	20220913	433	512	512	340	19744	7530597	00	0.00	N	5	-24
117	20220905	457	536	543	398	18484	8209604	00	0.00	N	5	-20
118	20220829	477	402	491	309	65001	27515414	00	0.00	N	2	117
119	20220822	360	508	508	319	83760	29384654	00	0.00	N	5	-155
120	20220816	515	491	532	405	3297	1388720	00	0.00	N	2	38
121	20220808	139	155	157	119	301808	38577305	00	0.00	N	5	-3
122	20220801	142	150	160	121	93853	12080468	00	0.00	N	5	-8
123	20220725	150	148	159	117	105952	13383438	00	0.00	N	2	9
124	20220718	141	150	169	129	3139	462833	00	0.00	N	2	3
125	20220711	138	149	155	119	7302	955103	00	0.00	N	5	-7
126	20220704	145	152	158	120	34017	4433536	00	0.00	N	5	-2
127	20220627	147	144	153	120	25216	3184394	00	0.00	N	2	2
128	20220620	145	157	158	131	81002	11573539	00	0.00	N	5	-11
129	20220613	156	159	165	135	287223	45316673	00	0.00	N	3	0
130	20220607	156	168	168	143	66032	10309161	00	0.00	N	5	-6
131	20220530	162	123	177	121	382929	58971592	00	0.00	N	2	39
132	20220523	123	133	133	100	204524	22083178	00	0.00	N	5	-2
133	20220516	125	136	136	111	46279	5624881	00	0.00	N	5	-8
134	20220509	133	145	145	118	58097	7267590	00	0.00	N	2	3
135	20220502	130	132	139	117	96809	12188196	00	0.00	N	2	7
136	20220425	123	149	149	116	144426	18111849	00	0.00	N	5	-19
137	20220418	142	158	158	133	212938	30457990	00	0.00	N	5	-18
138	20220411	160	176	176	145	108052	16431044	00	0.00	N	5	-5
139	20220404	165	168	178	140	362309	54169811	00	0.00	N	3	0
140	20220328	165	150	176	150	813815	129196202	00	0.00	N	5	-5
141	20220321	170	199	200	170	833657	148891341	00	0.00	N	5	-29
142	20220314	199	199	199	199	0	0	00	0.00	N	3	0
143	20220307	199	199	199	199	0	0	00	0.00	N	3	0
144	20220228	199	199	199	199	0	0	00	0.00	N	3	0
145	20220221	199	199	199	199	0	0	00	0.00	N	3	0
146	20220214	199	199	199	199	0	0	00	0.00	N	3	0
147	20220207	199	199	199	199	0	0	00	0.00	N	3	0
148	20220203	199	199	199	199	0	0	00	0.00	N	3	0
149	20220124	199	199	199	199	0	0	00	0.00	N	3	0
150	20220117	199	199	199	199	0	0	00	0.00	N	3	0
151	20220110	199	199	199	199	0	0	00	0.00	N	3	0
152	20220103	199	199	199	199	0	0	00	0.00	N	3	0
153	20211227	199	199	199	199	0	0	00	0.00	N	3	0
154	20211220	199	199	199	199	0	0	00	0.00	N	3	0
155	20211213	199	199	199	199	0	0	00	0.00	N	3	0
156	20211206	199	199	199	199	0	0	00	0.00	N	3	0
157	20211129	199	199	199	199	0	0	00	0.00	N	3	0
158	20211122	199	199	199	199	0	0	00	0.00	N	3	0
159	20211115	199	199	199	199	0	0	00	0.00	N	3	0
160	20211108	199	199	199	199	0	0	00	0.00	N	3	0
161	20211101	199	199	199	199	0	0	00	0.00	N	3	0
162	20211025	199	199	199	199	0	0	00	0.00	N	3	0
163	20211018	199	199	199	199	0	0	00	0.00	N	3	0
164	20211012	199	199	199	199	0	0	00	0.00	N	3	0
165	20211005	199	199	199	199	0	0	00	0.00	N	3	0
166	20210927	199	199	199	199	0	0	00	0.00	N	3	0
167	20210923	199	199	199	199	0	0	00	0.00	N	3	0
168	20210913	199	199	199	199	0	0	00	0.00	N	3	0
169	20210906	199	199	199	199	0	0	00	0.00	N	3	0
170	20210830	199	199	199	199	0	0	00	0.00	N	3	0
171	20210823	199	199	199	199	0	0	00	0.00	N	3	0
172	20210817	199	199	199	199	0	0	00	0.00	N	3	0
173	20210809	199	199	199	199	0	0	00	0.00	N	3	0
174	20210802	199	199	199	199	0	0	00	0.00	N	3	0
175	20210726	199	199	199	199	0	0	00	0.00	N	3	0
176	20210719	199	199	199	199	0	0	00	0.00	N	3	0
177	20210712	199	199	199	199	0	0	00	0.00	N	3	0