KissMeData/012030/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1534	1562	1595	1528	1942190	3020472534	00	0.00	N	5	-28
3	20241028	1562	1541	1667	1507	3545370	5649721116	00	0.00	N	2	8
4	20241021	1554	1560	1658	1535	4455164	7153974624	00	0.00	N	5	-15
5	20241014	1569	1525	1691	1522	10368857	16672515145	00	0.00	N	2	60
6	20241007	1509	1447	1597	1426	3050156	4596283836	00	0.00	N	2	60
7	20240930	1449	1496	1518	1400	2596665	3789350480	00	0.00	N	5	-65
8	20240923	1514	1487	1642	1393	19534373	30213750299	00	0.00	N	2	28
9	20240919	1486	1470	1540	1450	4168715	6210488232	00	0.00	N	2	45
10	20240909	1441	1255	1450	1247	6612096	8985140793	00	0.00	N	2	166
11	20240902	1275	1265	1530	1257	21021895	29248048863	00	0.00	N	2	10
12	20240826	1265	1148	1272	1108	3227325	3863408880	00	0.00	N	2	117
13	20240819	1148	1178	1196	1116	1412823	1645985735	00	0.00	N	5	-9
14	20240812	1157	1127	1190	1126	1043075	1205093764	00	0.00	N	2	30
15	20240805	1127	1191	1191	1000	3442768	3781621769	00	0.00	N	5	-65
16	20240729	1192	1160	1245	1133	2149081	2542170964	00	0.00	N	2	32
17	20240722	1160	1204	1204	1131	2101536	2453315332	00	0.00	N	5	-44
18	20240715	1204	1304	1319	1189	3870769	4829536936	00	0.00	N	5	-87
19	20240708	1291	1320	1332	1289	1924832	2513984790	00	0.00	N	5	-32
20	20240701	1323	1347	1380	1294	3354386	4470509708	00	0.00	N	5	-24
21	20240624	1347	1445	1500	1320	10569391	14897655341	00	0.00	N	5	-68
22	20240617	1415	1319	1717	1312	104316571	169232610999	00	0.00	N	2	95
23	20240610	1320	1346	1356	1297	2183878	2896743199	00	0.00	N	5	-30
24	20240603	1350	1381	1381	1338	1754281	2377173844	00	0.00	N	5	-18
25	20240527	1368	1422	1455	1363	1642562	2325508645	00	0.00	N	5	-57
26	20240520	1425	1396	1488	1361	2637712	3696149040	00	0.00	N	2	26
27	20240513	1399	1413	1421	1396	898143	1262538738	00	0.00	N	5	-13
28	20240507	1412	1442	1448	1408	1391982	1977886963	00	0.00	N	5	-30
29	20240429	1442	1416	1469	1415	482789	694967773	00	0.00	N	2	18
30	20240422	1424	1458	1478	1417	870675	1251144030	00	0.00	N	5	-39
31	20240415	1463	1500	1500	1400	1646428	2423081433	00	0.00	N	5	-44
32	20240408	1507	1521	1533	1500	799775	1211385792	00	0.00	N	5	-14
33	20240401	1521	1548	1585	1491	1665114	2559728355	00	0.00	N	5	-27
34	20240325	1548	1571	1580	1533	1562875	2416797122	00	0.00	N	5	-14
35	20240318	1562	1628	1642	1562	2025993	3222698367	00	0.00	N	5	-64
36	20240311	1626	1551	1770	1532	9691897	15837997421	00	0.00	N	2	75
37	20240304	1551	1568	1603	1532	1713116	2673784958	00	0.00	N	5	-17
38	20240226	1568	1601	1601	1530	1578789	2454457621	00	0.00	N	5	-14
39	20240219	1582	1640	1654	1580	1836170	2955159362	00	0.00	N	5	-59
40	20240213	1641	1628	1673	1600	1299476	2122142321	00	0.00	N	2	29
41	20240205	1612	1635	1670	1610	2117802	3464932871	00	0.00	N	5	-21
42	20240129	1633	1613	1639	1551	2365634	3795124517	00	0.00	N	2	35
43	20240122	1598	1615	1639	1585	1700311	2733016867	00	0.00	N	5	-7
44	20240115	1605	1594	1645	1570	2607851	4189330341	00	0.00	N	2	5
45	20240108	1600	1605	1665	1594	3651127	5955092639	00	0.00	N	5	-1
46	20240102	1601	1700	1875	1544	21865413	37507173311	00	0.00	N	5	-132
47	20231226	1733	1692	1748	1670	1827773	3118159449	00	0.00	N	2	42
48	20231218	1691	1763	1942	1677	6969713	12491005568	00	0.00	N	5	-65
49	20231211	1756	1654	1789	1645	2851823	4948009205	00	0.00	N	2	114
50	20231204	1642	1750	1785	1639	1743204	2952722647	00	0.00	N	5	-128
51	20231127	1770	1630	1780	1611	3292833	5583451722	00	0.00	N	2	133
52	20231120	1637	1680	1715	1630	1302653	2168935254	00	0.00	N	5	-52
53	20231113	1689	1715	1740	1682	1212349	2067655628	00	0.00	N	5	-23
54	20231106	1712	1750	1805	1697	1989230	3488097349	00	0.00	N	5	-32
55	20231030	1744	1622	1755	1578	4285346	7046864778	00	0.00	N	2	113
56	20231023	1631	1705	1850	1531	15871839	26514591180	00	0.00	N	5	-91
57	20231016	1722	1788	1872	1694	5481964	9542550961	00	0.00	N	5	-66
58	20231010	1788	1710	1843	1707	2110073	3728905632	00	0.00	N	2	76
59	20231004	1712	1748	1772	1700	1621419	2808701641	00	0.00	N	5	-63
60	20230925	1775	1774	1851	1728	3805972	6819182784	00	0.00	N	2	15
61	20230918	1760	1760	1910	1711	6293511	11247015019	00	0.00	N	3	0
62	20230911	1760	1711	1767	1690	3604496	6215496955	00	0.00	N	2	38
63	20230904	1722	1781	1790	1705	3145511	5470132393	00	0.00	N	5	-68
64	20230828	1790	1753	1856	1753	3040002	5497231548	00	0.00	N	2	41
65	20230821	1749	1886	1923	1749	4483811	8201258252	00	0.00	N	5	-174
66	20230814	1923	1891	1980	1805	7624726	14462744584	00	0.00	N	2	27
67	20230807	1896	1951	2025	1893	6968474	13562925465	00	0.00	N	5	-80
68	20230731	1976	2020	2120	1955	8234519	16697076201	00	0.00	N	5	-34
69	20230724	2010	2200	2200	1932	20173649	42009455802	00	0.00	N	5	-180
70	20230717	2190	2175	2330	2115	18722542	41641874745	00	0.00	N	2	5
71	20230710	2185	2045	2205	1954	14045400	29410118040	00	0.00	N	2	140
72	20230703	2045	2215	2300	2045	21387693	47167446085	00	0.00	N	5	-200
73	20230626	2245	2255	2310	2085	31224310	68525510570	00	0.00	N	5	-20
74	20230619	2265	2305	2475	2190	67961300	159398720315	00	0.00	N	5	-40
75	20230612	2305	2130	2455	2105	127071337	292924962590	00	0.00	N	2	95
76	20230605	2210	2300	2320	2010	63446827	135331737240	00	0.00	N	5	-60
77	20230530	2270	1820	2270	1726	85613554	184923279129	00	0.00	N	2	466
78	20230522	1804	1860	1934	1742	25631445	47039072002	00	0.00	N	5	-74
79	20230515	1878	1908	2185	1720	47140467	93310527919	00	0.00	N	5	-57
80	20230508	1935	1811	2025	1767	25333877	48379109150	00	0.00	N	2	124
81	20230502	1811	1811	2095	1740	35224911	68059498157	00	0.00	N	3	0
82	20230424	1811	2195	2285	1791	35067211	69882969637	00	0.00	N	5	-349
83	20230417	2160	2450	2570	2040	37050558	84998540655	00	0.00	N	5	-310
84	20230410	2470	2700	3160	2420	187649504	536906052675	00	0.00	N	5	-90
85	20230403	2560	1700	2560	1700	318910185	659273111537	00	0.00	N	2	875
86	20230327	1685	1358	1885	1357	146793497	243399459605	00	0.00	N	2	358
87	20230320	1327	1328	1387	1294	12054983	15971441237	00	0.00	N	5	-1
88	20230313	1328	1395	1505	1311	21300927	30212585022	00	0.00	N	5	-77
89	20230306	1405	1540	1540	1341	30726504	44422012265	00	0.00	N	5	-144
90	20230227	1549	1481	1784	1345	58831843	90727455235	00	0.00	N	2	70
91	20230220	1479	1260	1535	1230	35966975	49702166991	00	0.00	N	2	228
92	20230213	1251	1033	1289	1004	28960882	34435601713	00	0.00	N	2	218
93	20230206	1033	942	1048	932	5585951	5548327374	00	0.00	N	2	89
94	20230130	944	922	946	897	3338890	3083194038	00	0.00	N	2	24
95	20230125	920	919	931	895	1729813	1574367197	00	0.00	N	2	25
96	20230116	895	890	943	858	4593212	4089723223	00	0.00	N	2	5
97	20230109	890	802	903	800	3356824	2898987170	00	0.00	N	2	89
98	20230102	801	802	806	777	962343	762252019	00	0.00	N	5	-2
99	20221226	803	795	813	781	9446644	9540459059	00	0.00	N	2	9
100	20221219	794	829	839	790	1062214	862428728	00	0.00	N	5	-35
101	20221212	829	832	838	820	734311	606533016	00	0.00	N	5	-3
102	20221205	832	835	837	816	1456676	1208221257	00	0.00	N	5	-3
103	20221128	835	824	849	808	951850	787100084	00	0.00	N	2	11
104	20221121	824	820	833	797	1591965	1298051427	00	0.00	N	2	11
105	20221114	813	788	823	780	1554725	1245906875	00	0.00	N	2	29
106	20221107	784	766	784	757	1505286	1159607610	00	0.00	N	2	26
107	20221031	758	761	769	711	1307525	986182192	00	0.00	N	2	3
108	20221024	755	738	795	736	2775817	2125891486	00	0.00	N	2	22
109	20221017	733	731	754	721	620584	459119145	00	0.00	N	2	2
110	20221011	731	750	750	709	775619	563511613	00	0.00	N	5	-28
111	20221004	759	747	763	731	1381059	1030317501	00	0.00	N	2	21
112	20220926	738	740	859	690	9192082	6846441012	00	0.00	N	5	-4
113	20220919	742	779	782	730	2128187	1585548779	00	0.00	N	5	-36
114	20220913	778	777	797	770	397056	310045352	00	0.00	N	2	8
115	20220905	770	785	800	765	871411	674523772	00	0.00	N	5	-17
116	20220829	787	798	814	786	1049618	833664849	00	0.00	N	5	-22
117	20220822	809	837	837	801	1156256	943848061	00	0.00	N	5	-26
118	20220816	835	838	848	820	665014	555994213	00	0.00	N	2	5
119	20220808	830	841	841	819	1301725	1075029636	00	0.00	N	5	-11
120	20220801	841	830	848	810	1375848	1138680405	00	0.00	N	2	11
121	20220725	830	809	830	803	767616	625165262	00	0.00	N	2	26
122	20220718	804	793	815	790	1138162	915427135	00	0.00	N	2	15
123	20220711	789	801	807	751	953097	746973317	00	0.00	N	5	-8
124	20220704	797	771	805	760	945514	741891180	00	0.00	N	2	18
125	20220627	779	758	810	754	1571004	1235466060	00	0.00	N	2	24
126	20220620	755	835	836	703	5230647	3989712777	00	0.00	N	5	-74
127	20220613	829	890	894	811	3394471	2879265495	00	0.00	N	5	-80
128	20220607	909	948	950	901	1610793	1482998971	00	0.00	N	5	-37
129	20220530	946	960	962	940	1457491	1384569685	00	0.00	N	5	-6
130	20220523	952	978	978	950	1033537	993056854	00	0.00	N	5	-17
131	20220516	969	966	985	950	1521736	1475456634	00	0.00	N	2	3
132	20220509	966	995	1010	930	2942586	2860083972	00	0.00	N	5	-39
133	20220502	1005	976	1035	974	1785485	1786072873	00	0.00	N	2	15
134	20220425	990	1000	1010	974	2838781	2805130154	00	0.00	N	5	-25
135	20220418	1015	1000	1030	995	2218427	2245484419	00	0.00	N	2	15
136	20220411	1000	1025	1055	996	3654405	3718491877	00	0.00	N	5	-35
137	20220404	1035	1105	1115	1020	5303949	5668720285	00	0.00	N	5	-65
138	20220328	1100	1015	1190	986	19921444	21960374832	00	0.00	N	2	85
139	20220321	1015	914	1040	907	6198967	6048118493	00	0.00	N	2	103
140	20220314	912	903	918	880	1527786	1377370464	00	0.00	N	2	10
141	20220307	902	867	930	846	3265652	2900887733	00	0.00	N	2	31
142	20220228	871	849	879	848	936513	809332211	00	0.00	N	2	20
143	20220221	851	871	878	844	2044016	1760590973	00	0.00	N	5	-24
144	20220214	875	868	880	840	1883266	1616678951	00	0.00	N	2	1
145	20220207	874	897	909	861	1468410	1307990813	00	0.00	N	5	-16
146	20220203	890	868	895	868	750564	663214495	00	0.00	N	2	28
147	20220124	862	915	916	842	3443685	3011963748	00	0.00	N	5	-57
148	20220117	919	967	970	911	2468464	2293776230	00	0.00	N	5	-48
149	20220110	967	967	980	915	1740186	1672156060	00	0.00	N	5	-3
150	20220103	970	950	989	949	3173819	3078737147	00	0.00	N	2	20
151	20211227	950	918	952	910	3215479	2977091722	00	0.00	N	2	33
152	20211220	917	919	932	906	3491933	3202122669	00	0.00	N	5	-8
153	20211213	925	963	972	919	3548825	3336485268	00	0.00	N	5	-37
154	20211206	962	962	992	949	2535344	2444289369	00	0.00	N	5	-6
155	20211129	968	980	1005	904	5522359	5313493025	00	0.00	N	5	-47
156	20211122	1015	1045	1135	1000	12881888	13726716521	00	0.00	N	5	-40
157	20211115	1055	1015	1055	1005	3980638	4101046140	00	0.00	N	2	55
158	20211108	1000	1005	1025	987	3366391	3375247110	00	0.00	N	5	-10
159	20211101	1010	1025	1065	1000	3685532	3817747860	00	0.00	N	5	-10
160	20211025	1020	1025	1040	1005	3657539	3752091495	00	0.00	N	5	-5
161	20211018	1025	1010	1030	991	2795541	2838394020	00	0.00	N	2	15
162	20211012	1010	993	1010	960	2649001	2606409264	00	0.00	N	2	17
163	20211005	993	995	1010	930	4249258	4137313223	00	0.00	N	5	-6
164	20210927	999	1030	1050	996	4471883	4538612604	00	0.00	N	5	-41
165	20210923	1040	1020	1065	1005	1761547	1825901365	00	0.00	N	2	15
166	20210913	1025	1090	1090	1025	4376823	4615314845	00	0.00	N	5	-65
167	20210906	1090	1085	1120	1060	5478979	6011301080	00	0.00	N	2	5
168	20210830	1085	1075	1135	1040	5859093	6318558000	00	0.00	N	2	20
169	20210823	1065	999	1075	981	6036525	6276504058	00	0.00	N	2	66
170	20210817	999	1115	1120	993	11016768	11548436430	00	0.00	N	5	-121
171	20210809	1120	1150	1295	1080	34361715	40564727200	00	0.00	N	5	-30
172	20210802	1150	1225	1240	1130	11482059	13464370690	00	0.00	N	5	-95
173	20210726	1245	1220	1375	1210	35428528	45852276810	00	0.00	N	2	20
174	20210719	1225	1220	1265	1205	9558482	11781470255	00	0.00	N	5	-10
175	20210712	1235	1220	1290	1200	15705175	19594902620	00	0.00	N	2	10