KissMeData/001510/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	506	507	520	502	4117733	2089573232	00	0.00	N	5	-1
3	20241028	507	501	514	501	3782178	1922650168	00	0.00	N	2	6
4	20241021	501	505	512	498	4748184	2391949207	00	0.00	N	5	-1
5	20241014	502	508	511	501	2935972	1484041317	00	0.00	N	5	-6
6	20241007	508	512	514	506	2767779	1412170151	00	0.00	N	5	-4
7	20240930	512	524	526	510	2223847	1147960265	00	0.00	N	5	-12
8	20240923	524	532	537	523	4895685	2586366224	00	0.00	N	5	-7
9	20240919	531	531	536	523	1570911	832275897	00	0.00	N	5	-1
10	20240909	532	504	532	503	7902371	4077495482	00	0.00	N	2	19
11	20240902	513	518	630	509	62808094	36027044870	00	0.00	N	5	-4
12	20240826	517	524	525	513	2263380	1172928986	00	0.00	N	5	-2
13	20240819	519	526	529	518	2319396	1214593883	00	0.00	N	5	-7
14	20240812	526	521	532	515	2628516	1377287694	00	0.00	N	2	4
15	20240805	522	536	551	496	9273691	4816088455	00	0.00	N	5	-32
16	20240729	554	556	567	553	3088970	1728444634	00	0.00	N	3	0
17	20240722	554	569	570	550	3025953	1686093154	00	0.00	N	5	-13
18	20240715	567	572	588	565	4040299	2330732990	00	0.00	N	5	-4
19	20240708	571	568	576	564	2822829	1607898908	00	0.00	N	2	5
20	20240701	566	563	571	557	3092515	1739339570	00	0.00	N	2	4
21	20240624	562	564	578	558	3659944	2064713647	00	0.00	N	5	-1
22	20240617	563	563	624	560	17002219	10010504241	00	0.00	N	2	1
23	20240610	562	567	569	562	3240466	1832294245	00	0.00	N	5	-7
24	20240603	569	569	577	567	2127514	1214146486	00	0.00	N	3	0
25	20240527	569	582	586	565	5350606	3064276328	00	0.00	N	5	-13
26	20240520	582	599	599	580	4528830	2665171939	00	0.00	N	5	-14
27	20240513	596	597	600	593	2458419	1466782028	00	0.00	N	5	-3
28	20240507	599	600	601	594	2376754	1421063553	00	0.00	N	2	6
29	20240429	593	599	606	593	1952862	1168871082	00	0.00	N	5	-6
30	20240422	599	595	602	592	2411462	1439484073	00	0.00	N	2	7
31	20240415	592	598	606	587	3989350	2364945596	00	0.00	N	5	-8
32	20240408	600	602	607	598	2517551	1513014395	00	0.00	N	5	-1
33	20240401	601	613	615	599	3454972	2096567659	00	0.00	N	5	-11
34	20240325	612	627	627	609	3794846	2343899657	00	0.00	N	5	-13
35	20240318	625	622	626	615	3666560	2274475964	00	0.00	N	2	5
36	20240311	620	624	634	609	5487331	3405026130	00	0.00	N	5	-4
37	20240304	624	640	642	619	4304748	2711164748	00	0.00	N	5	-11
38	20240226	635	652	652	629	2988217	1901723516	00	0.00	N	5	-17
39	20240219	652	664	669	645	4582942	3015712864	00	0.00	N	5	-11
40	20240213	663	643	666	641	6326631	4142502314	00	0.00	N	2	23
41	20240205	640	656	656	635	5291766	3423168385	00	0.00	N	5	-15
42	20240129	655	616	659	610	12026286	7716354295	00	0.00	N	2	40
43	20240122	615	607	620	600	3166320	1929874550	00	0.00	N	2	8
44	20240115	607	628	628	595	6312156	3838288553	00	0.00	N	5	-20
45	20240108	627	624	652	621	9183144	5837895608	00	0.00	N	5	-1
46	20240102	628	641	645	627	4123527	2617759913	00	0.00	N	5	-13
47	20231226	641	634	644	625	3118750	1976343938	00	0.00	N	2	10
48	20231218	631	643	655	630	8581279	5495827232	00	0.00	N	5	-15
49	20231211	646	653	706	634	30611692	20274611765	00	0.00	N	5	-12
50	20231204	658	628	694	625	43395806	29093047312	00	0.00	N	2	31
51	20231127	627	620	638	611	5870568	3659618353	00	0.00	N	2	7
52	20231120	620	621	628	617	3067082	1912514095	00	0.00	N	5	-2
53	20231113	622	612	626	609	4860590	3005126052	00	0.00	N	2	12
54	20231106	610	615	625	605	5514717	3383909612	00	0.00	N	5	-5
55	20231030	615	578	615	575	5743567	3412376635	00	0.00	N	2	32
56	20231023	583	575	602	575	3957393	2319808358	00	0.00	N	3	0
57	20231016	583	606	607	583	3948433	2347249047	00	0.00	N	5	-23
58	20231010	606	602	613	592	2810199	1699002622	00	0.00	N	2	6
59	20231004	600	610	611	593	3263885	1963078960	00	0.00	N	5	-14
60	20230925	614	612	616	606	1985965	1212734854	00	0.00	N	2	1
61	20230918	613	627	644	611	4122798	2577748090	00	0.00	N	5	-27
62	20230911	640	631	640	623	4234571	2674766573	00	0.00	N	2	4
63	20230904	636	646	649	625	3755551	2392936768	00	0.00	N	5	-10
64	20230828	646	630	659	630	6513272	4210937322	00	0.00	N	2	19
65	20230821	627	623	638	622	3525363	2215210501	00	0.00	N	5	-2
66	20230814	629	632	643	618	3691007	2323359498	00	0.00	N	5	-14
67	20230807	643	641	649	627	4254903	2719376965	00	0.00	N	2	2
68	20230731	641	627	646	623	5465596	3464412516	00	0.00	N	2	16
69	20230724	625	660	660	598	10995629	6856337428	00	0.00	N	5	-35
70	20230717	660	674	679	657	5981501	3976638943	00	0.00	N	5	-15
71	20230710	675	663	677	656	6398142	4275382011	00	0.00	N	2	12
72	20230703	663	676	687	659	6500172	4389523223	00	0.00	N	5	-15
73	20230626	678	682	685	669	5689219	3858144917	00	0.00	N	5	-2
74	20230619	680	695	697	677	6681167	4597600781	00	0.00	N	5	-15
75	20230612	695	724	727	694	9165663	6460229006	00	0.00	N	5	-28
76	20230605	723	712	727	706	7792844	5586609385	00	0.00	N	2	12
77	20230530	711	703	711	697	4733721	3333879019	00	0.00	N	2	10
78	20230522	701	703	714	698	6539015	4617533564	00	0.00	N	2	1
79	20230515	700	698	704	682	5439206	3768549076	00	0.00	N	2	3
80	20230508	697	680	712	680	8438643	5876876006	00	0.00	N	2	19
81	20230502	678	679	688	676	3452018	2351246064	00	0.00	N	5	-1
82	20230424	679	700	703	664	11868330	8081461709	00	0.00	N	5	-21
83	20230417	700	716	735	697	12472872	8930940362	00	0.00	N	5	-16
84	20230410	716	693	723	685	12966426	9113471311	00	0.00	N	2	17
85	20230403	699	704	722	697	10738383	7623483086	00	0.00	N	5	-7
86	20230327	706	700	718	680	12701940	8861344719	00	0.00	N	2	7
87	20230320	699	700	725	692	11581331	8180850883	00	0.00	N	5	-15
88	20230313	714	716	727	689	15399642	10902795070	00	0.00	N	5	-11
89	20230306	725	781	797	719	21529211	16321208721	00	0.00	N	5	-49
90	20230227	774	753	794	745	16252820	12555793316	00	0.00	N	2	23
91	20230220	751	857	875	748	59249319	47653012411	00	0.00	N	5	-51
92	20230213	802	796	835	771	38648689	31092462244	00	0.00	N	2	6
93	20230206	796	912	924	795	123856798	106598192795	00	0.00	N	5	-92
94	20230130	888	770	1062	754	314957286	300138442949	00	0.00	N	2	118
95	20230125	770	696	835	694	74352355	58186831554	00	0.00	N	2	80
96	20230116	690	650	724	650	10732259	7357104750	00	0.00	N	2	40
97	20230109	650	629	654	629	2791194	1791555044	00	0.00	N	2	22
98	20230102	628	614	645	587	7551027	4624664968	00	0.00	N	2	10
99	20221226	618	661	675	616	4916709	3160951269	00	0.00	N	5	-42
100	20221219	660	672	676	659	3069937	2044965988	00	0.00	N	5	-12
101	20221212	672	682	686	669	2231227	1513326052	00	0.00	N	5	-11
102	20221205	683	688	693	671	2092013	1424558492	00	0.00	N	5	-4
103	20221128	687	688	699	675	2740558	1881946877	00	0.00	N	5	-1
104	20221121	688	687	692	660	2223207	1503602100	00	0.00	N	2	4
105	20221114	684	691	708	680	4575779	3178683353	00	0.00	N	5	-7
106	20221107	691	662	698	659	3477894	2369330354	00	0.00	N	2	29
107	20221031	662	658	665	653	2317323	1528917937	00	0.00	N	2	9
108	20221024	653	658	667	649	2661083	1746768261	00	0.00	N	2	1
109	20221017	652	646	680	641	3441273	2280335517	00	0.00	N	5	-1
110	20221011	653	666	666	638	2654736	1728666845	00	0.00	N	5	-15
111	20221004	668	649	673	645	2418013	1600135885	00	0.00	N	2	31
112	20220926	637	697	700	633	7357176	4831090687	00	0.00	N	5	-63
113	20220919	700	730	754	699	6013159	4316481501	00	0.00	N	5	-30
114	20220913	730	730	764	710	7615174	5634087794	00	0.00	N	2	4
115	20220905	726	722	831	720	20720833	16125951527	00	0.00	N	3	0
116	20220829	726	718	775	717	5122564	3814086010	00	0.00	N	5	-14
117	20220822	740	757	763	731	3149163	2337186982	00	0.00	N	5	-26
118	20220816	766	778	778	758	2971692	2287254500	00	0.00	N	5	-9
119	20220808	775	773	784	764	2816095	2172051474	00	0.00	N	2	1
120	20220801	774	764	777	751	4322087	3299930632	00	0.00	N	2	13
121	20220725	761	735	770	733	6191557	4658940128	00	0.00	N	2	23
122	20220718	738	718	753	718	5240739	3860787283	00	0.00	N	2	23
123	20220711	715	727	732	704	3766576	2693648180	00	0.00	N	5	-11
124	20220704	726	718	732	701	4449948	3198445732	00	0.00	N	2	6
125	20220627	720	695	795	695	20003116	14938221077	00	0.00	N	2	33
126	20220620	687	743	769	654	26072640	18713171641	00	0.00	N	5	-124
127	20220613	811	759	917	682	67657846	56019754585	00	0.00	N	2	36
128	20220607	775	808	809	760	6039521	4748135829	00	0.00	N	5	-32
129	20220530	807	810	812	805	4018482	3248592255	00	0.00	N	2	1
130	20220523	806	809	810	797	4528361	3637584544	00	0.00	N	5	-2
131	20220516	808	821	833	801	5184422	4220028216	00	0.00	N	5	-15
132	20220509	823	858	860	810	6811927	5651193356	00	0.00	N	5	-35
133	20220502	858	865	870	855	2757117	2379492309	00	0.00	N	5	-7
134	20220425	865	880	883	850	5300817	4596204361	00	0.00	N	5	-23
135	20220418	888	890	895	880	4672971	4143155188	00	0.00	N	5	-3
136	20220411	891	896	902	878	4617807	4112948912	00	0.00	N	5	-4
137	20220404	895	900	917	884	6319075	5701762249	00	0.00	N	5	-4
138	20220328	899	894	909	887	7255738	6491323604	00	0.00	N	2	6
139	20220321	893	904	909	888	4719902	4226919129	00	0.00	N	5	-10
140	20220314	903	864	906	851	10112331	8934142376	00	0.00	N	2	39
141	20220307	864	888	888	843	7943091	6816734146	00	0.00	N	5	-26
142	20220228	890	892	901	883	4792087	4273983308	00	0.00	N	5	-3
143	20220221	893	875	895	850	9148727	7968630149	00	0.00	N	2	15
144	20220214	878	878	892	850	7582817	6582282403	00	0.00	N	5	-8
145	20220207	886	894	906	880	6187822	5526837879	00	0.00	N	5	-3
146	20220203	889	880	893	877	3022890	2678761209	00	0.00	N	2	21
147	20220124	868	900	938	846	13601430	11763095654	00	0.00	N	5	-33
148	20220117	901	949	949	897	9195845	8423124695	00	0.00	N	5	-49
149	20220110	950	970	976	947	9567853	9182433749	00	0.00	N	5	-27
150	20220103	977	1000	1005	962	16781513	16518064528	00	0.00	N	5	-23
151	20211227	1000	1015	1020	1000	11953492	12059934558	00	0.00	N	5	-10
152	20211220	1010	1025	1050	1000	17645767	18066366050	00	0.00	N	5	-15
153	20211213	1025	1020	1060	1000	28707190	29630308645	00	0.00	N	2	10
154	20211206	1015	996	1025	991	18526421	18685165993	00	0.00	N	2	17
155	20211129	998	956	1005	910	20060298	19272792900	00	0.00	N	2	20
156	20211122	978	995	1030	974	21335743	21336654228	00	0.00	N	5	-16
157	20211115	994	988	1005	982	17059688	16994692239	00	0.00	N	2	12
158	20211108	982	965	996	961	12416881	12173839561	00	0.00	N	2	18
159	20211101	964	986	1005	958	14310669	14072550267	00	0.00	N	5	-17
160	20211025	981	1000	1010	974	20459376	20332256746	00	0.00	N	5	-19
161	20211018	1000	930	1005	925	31127754	30322605824	00	0.00	N	2	75
162	20211012	925	855	932	846	14649381	13218463365	00	0.00	N	2	65
163	20211005	860	853	864	835	9756449	8278737785	00	0.00	N	5	-10
164	20210927	870	897	902	860	11329866	9984905058	00	0.00	N	5	-27
165	20210923	897	900	907	888	4261965	3824279238	00	0.00	N	5	-14
166	20210913	911	925	928	899	8096662	7388658993	00	0.00	N	5	-17
167	20210906	928	969	969	913	9174167	8574314220	00	0.00	N	5	-31
168	20210830	959	933	975	907	17272440	16275016165	00	0.00	N	2	36
169	20210823	923	845	933	845	14811121	13327447952	00	0.00	N	2	80
170	20210817	843	945	949	838	20703735	18414420820	00	0.00	N	5	-100
171	20210809	943	997	997	935	14941930	14478691674	00	0.00	N	5	-52
172	20210802	995	973	998	973	13479542	13332241565	00	0.00	N	2	22
173	20210726	973	997	997	961	13389792	13093067829	00	0.00	N	5	-19
174	20210719	992	995	1010	980	16639973	16506801618	00	0.00	N	5	-8
175	20210712	1000	1000	1025	997	17667962	17760699796	00	0.00	N	2	8