KissMeData/012160/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	457	458	467	452	252178	115909021	00	0.00	N	2	4
3	20241028	453	463	477	453	308841	143117677	00	0.00	N	5	-17
4	20241021	470	480	486	468	433071	210918771	00	0.00	N	5	-7
5	20241014	477	485	487	476	182714	87643710	00	0.00	N	5	-8
6	20241007	485	483	490	475	112652	54111655	00	0.00	N	2	5
7	20240930	480	485	489	477	183089	88144340	00	0.00	N	5	-5
8	20240923	485	484	499	476	318960	154607804	00	0.00	N	2	1
9	20240919	484	487	490	480	74003	35871523	00	0.00	N	5	-3
10	20240909	487	468	497	467	161174	77542317	00	0.00	N	2	15
11	20240902	472	487	499	470	334167	159953680	00	0.00	N	5	-15
12	20240826	487	498	506	484	400455	197720904	00	0.00	N	5	-11
13	20240819	498	502	514	490	277171	138627520	00	0.00	N	5	-4
14	20240812	502	504	516	499	453417	228663341	00	0.00	N	5	-2
15	20240805	504	539	541	480	967881	486991809	00	0.00	N	5	-40
16	20240729	544	524	545	515	677025	358219615	00	0.00	N	2	20
17	20240722	524	509	535	499	561110	293250546	00	0.00	N	2	18
18	20240715	506	511	529	505	376114	193536426	00	0.00	N	5	-5
19	20240708	511	500	529	491	383267	192964125	00	0.00	N	2	11
20	20240701	500	524	525	499	428612	219129208	00	0.00	N	5	-25
21	20240624	525	552	552	516	288813	151923214	00	0.00	N	5	-12
22	20240617	537	543	562	525	346873	187539265	00	0.00	N	5	-19
23	20240610	556	548	564	535	427068	233138993	00	0.00	N	2	8
24	20240603	548	530	571	517	715818	391353103	00	0.00	N	2	24
25	20240527	524	532	542	508	461240	241619859	00	0.00	N	5	-8
26	20240520	532	534	545	516	623226	328973150	00	0.00	N	2	7
27	20240513	525	505	536	500	738674	382491185	00	0.00	N	2	19
28	20240507	506	488	510	485	571342	282520227	00	0.00	N	2	19
29	20240429	487	492	498	483	544813	265268721	00	0.00	N	5	-5
30	20240422	492	504	610	486	17341506	9566491918	00	0.00	N	5	-7
31	20240415	499	511	527	490	505059	253874783	00	0.00	N	5	-12
32	20240408	511	511	525	508	146541	75134746	00	0.00	N	2	1
33	20240401	510	515	527	510	140023	72094689	00	0.00	N	5	-5
34	20240325	515	522	524	511	307973	158490396	00	0.00	N	5	-7
35	20240318	522	527	531	510	231051	120188327	00	0.00	N	5	-5
36	20240311	527	529	538	523	247764	130835113	00	0.00	N	5	-3
37	20240304	530	568	578	526	433705	235494702	00	0.00	N	5	-28
38	20240226	558	555	571	547	210446	117573059	00	0.00	N	2	4
39	20240219	554	552	565	545	266334	147796538	00	0.00	N	2	4
40	20240213	550	568	569	525	355204	195506915	00	0.00	N	5	-1
41	20240205	551	545	570	537	504904	276262904	00	0.00	N	2	4
42	20240129	547	544	552	523	244311	131950863	00	0.00	N	2	19
43	20240122	528	545	553	512	356942	190473211	00	0.00	N	5	-17
44	20240115	545	566	571	540	488704	271597207	00	0.00	N	5	-21
45	20240108	566	565	570	557	262246	147555267	00	0.00	N	2	1
46	20240102	565	563	570	553	219432	123457235	00	0.00	N	2	2
47	20231226	563	560	570	550	250804	139975222	00	0.00	N	2	3
48	20231218	560	570	574	559	378509	213702748	00	0.00	N	5	-17
49	20231211	577	563	682	545	2927186	1805543757	00	0.00	N	2	19
50	20231204	558	584	584	550	330827	186863888	00	0.00	N	5	-20
51	20231127	578	578	588	565	360700	207240292	00	0.00	N	2	2
52	20231120	576	565	579	560	270052	154304869	00	0.00	N	2	8
53	20231113	568	554	575	539	300628	167795579	00	0.00	N	2	14
54	20231106	554	550	561	546	280414	154597091	00	0.00	N	2	4
55	20231030	550	532	560	518	380027	205913809	00	0.00	N	2	19
56	20231023	531	569	569	518	488502	262481809	00	0.00	N	5	-38
57	20231016	569	595	604	557	367873	213904138	00	0.00	N	5	-27
58	20231010	596	598	613	585	335619	200141580	00	0.00	N	5	-8
59	20231004	604	606	612	592	243476	146082272	00	0.00	N	5	-9
60	20230925	613	642	645	604	321160	197625895	00	0.00	N	5	-32
61	20230918	645	669	670	640	326672	213334110	00	0.00	N	5	-21
62	20230911	666	675	726	650	361487	242519908	00	0.00	N	5	-1
63	20230904	667	672	697	653	153508	102272494	00	0.00	N	5	-5
64	20230828	672	674	687	651	279600	187471459	00	0.00	N	2	11
65	20230821	661	665	680	639	352789	231094460	00	0.00	N	5	-5
66	20230814	666	682	690	644	156941	105048146	00	0.00	N	5	-22
67	20230807	688	690	693	655	182217	123330453	00	0.00	N	5	-2
68	20230731	690	660	725	644	448553	305022359	00	0.00	N	2	48
69	20230724	642	723	723	607	1069012	694832437	00	0.00	N	5	-82
70	20230717	724	740	744	720	288417	210877718	00	0.00	N	5	-16
71	20230710	740	750	760	738	358877	268219710	00	0.00	N	5	-15
72	20230703	755	769	787	746	355350	271455133	00	0.00	N	5	-20
73	20230626	775	774	781	748	397547	305390473	00	0.00	N	2	3
74	20230619	772	774	781	748	840186	644043917	00	0.00	N	5	-5
75	20230612	777	770	790	757	556779	427720128	00	0.00	N	2	12
76	20230605	765	753	813	749	716682	550192454	00	0.00	N	2	16
77	20230530	749	750	758	741	136304	101768298	00	0.00	N	5	-5
78	20230522	754	733	754	733	274317	203059872	00	0.00	N	2	20
79	20230515	734	740	744	724	319644	234483433	00	0.00	N	5	-5
80	20230508	739	747	749	738	231200	171742562	00	0.00	N	5	-1
81	20230502	740	745	757	733	379338	280041454	00	0.00	N	3	0
82	20230424	740	771	779	722	384888	285388937	00	0.00	N	5	-38
83	20230417	778	760	792	751	786510	607352603	00	0.00	N	2	18
84	20230410	760	750	769	715	584847	435168444	00	0.00	N	2	10
85	20230403	750	762	772	738	375929	283386050	00	0.00	N	5	-12
86	20230327	762	769	770	742	347759	263049734	00	0.00	N	2	2
87	20230320	760	780	792	741	555963	421539384	00	0.00	N	5	-28
88	20230313	788	775	800	750	663025	509865673	00	0.00	N	5	-7
89	20230306	795	817	820	788	486033	388807918	00	0.00	N	5	-22
90	20230227	817	810	824	798	407715	329427404	00	0.00	N	2	7
91	20230220	810	793	836	790	973276	797777103	00	0.00	N	2	17
92	20230213	793	765	800	757	781013	613289936	00	0.00	N	2	21
93	20230206	772	772	788	745	567219	436299830	00	0.00	N	5	-5
94	20230130	777	756	777	750	466040	355290144	00	0.00	N	2	22
95	20230125	755	761	761	729	111639	83638988	00	0.00	N	2	5
96	20230116	750	748	768	743	260303	196906891	00	0.00	N	2	6
97	20230109	744	705	747	705	403014	290306171	00	0.00	N	2	36
98	20230102	708	709	723	674	272706	190139610	00	0.00	N	5	-1
99	20221226	709	734	778	705	399143	291172838	00	0.00	N	5	-13
100	20221219	722	770	781	721	369462	272967411	00	0.00	N	5	-49
101	20221212	771	768	779	744	321799	245842966	00	0.00	N	2	3
102	20221205	768	765	780	742	486759	371315729	00	0.00	N	2	10
103	20221128	758	740	759	721	324090	241119853	00	0.00	N	2	19
104	20221121	739	722	739	706	578344	416607421	00	0.00	N	2	17
105	20221114	722	714	747	714	650887	474335324	00	0.00	N	2	9
106	20221107	713	697	730	679	564929	398785993	00	0.00	N	2	16
107	20221031	697	703	717	692	217299	152334533	00	0.00	N	5	-5
108	20221024	702	680	735	680	547895	385723210	00	0.00	N	2	25
109	20221017	677	620	689	620	567930	379900498	00	0.00	N	2	51
110	20221011	626	676	684	606	968019	617638490	00	0.00	N	5	-66
111	20221004	692	696	716	683	583854	406128193	00	0.00	N	5	-7
112	20220926	699	716	739	667	695335	485600832	00	0.00	N	5	-44
113	20220919	743	778	808	731	1219428	929880757	00	0.00	N	5	-35
114	20220913	778	787	801	775	207265	163668264	00	0.00	N	2	2
115	20220905	776	794	799	770	224763	176986329	00	0.00	N	5	-17
116	20220829	793	834	840	792	526464	427156966	00	0.00	N	5	-49
117	20220822	842	855	857	810	511032	422245945	00	0.00	N	5	-13
118	20220816	855	855	894	835	637212	546821734	00	0.00	N	2	7
119	20220808	848	839	861	831	459588	388276542	00	0.00	N	3	0
120	20220801	848	826	855	818	448671	373738108	00	0.00	N	2	20
121	20220725	828	824	832	816	402374	331634303	00	0.00	N	2	4
122	20220718	824	829	844	819	422407	350442329	00	0.00	N	5	-1
123	20220711	825	785	847	781	1134653	921863524	00	0.00	N	2	40
124	20220704	785	765	788	718	649053	495224443	00	0.00	N	2	29
125	20220627	756	735	777	714	955558	720588930	00	0.00	N	2	41
126	20220620	715	802	809	666	2268602	1635897694	00	0.00	N	5	-82
127	20220613	797	935	935	783	2463953	2064562001	00	0.00	N	5	-147
128	20220607	944	991	991	936	975886	938668232	00	0.00	N	5	-47
129	20220530	991	986	996	981	593542	586481621	00	0.00	N	2	5
130	20220523	986	1045	1045	973	1721088	1710446282	00	0.00	N	5	-54
131	20220516	1040	1030	1075	1000	2556496	2665344135	00	0.00	N	2	15
132	20220509	1025	1075	1080	996	1679706	1735769505	00	0.00	N	5	-55
133	20220502	1080	1040	1100	1040	3143036	3383804325	00	0.00	N	2	40
134	20220425	1040	1000	1115	982	10081026	10603688746	00	0.00	N	2	35
135	20220418	1005	988	1035	987	1385201	1394739125	00	0.00	N	2	15
136	20220411	990	1010	1015	973	1198711	1184606466	00	0.00	N	5	-20
137	20220404	1010	1010	1050	998	1583714	1619594552	00	0.00	N	3	0
138	20220328	1010	989	1015	944	1473104	1466108697	00	0.00	N	2	21
139	20220321	989	963	1030	957	2687053	2680813983	00	0.00	N	2	30
140	20220314	959	943	979	905	1192715	1121626268	00	0.00	N	2	21
141	20220307	938	940	942	909	836389	774626092	00	0.00	N	5	-3
142	20220228	941	910	980	910	1713435	1603335543	00	0.00	N	2	29
143	20220221	912	927	932	888	1119388	1020988414	00	0.00	N	5	-18
144	20220214	930	906	935	870	1685670	1516013457	00	0.00	N	2	15
145	20220207	915	950	952	910	3070525	2846001455	00	0.00	N	5	-30
146	20220203	945	960	960	941	1774181	1680405768	00	0.00	N	2	11
147	20220124	934	1015	1055	902	3312295	3191384103	00	0.00	N	5	-86
148	20220117	1020	1060	1060	1005	1303046	1344914540	00	0.00	N	5	-35
149	20220110	1055	1080	1080	1040	966173	1020546490	00	0.00	N	5	-20
150	20220103	1075	1055	1085	1040	899759	960556780	00	0.00	N	2	20
151	20211227	1055	1040	1145	1025	3717114	4000053600	00	0.00	N	2	15
152	20211220	1040	1035	1045	1000	1279340	1305658690	00	0.00	N	2	5
153	20211213	1035	1035	1050	1020	999172	1032881670	00	0.00	N	2	5
154	20211206	1030	1025	1050	1010	873013	903726660	00	0.00	N	3	0
155	20211129	1030	1020	1050	966	2714128	2730967586	00	0.00	N	5	-15
156	20211122	1045	1100	1115	1045	1813436	1958742150	00	0.00	N	5	-55
157	20211115	1100	1145	1145	1090	2254029	2495230150	00	0.00	N	5	-25
158	20211108	1125	1085	1175	1085	4957762	5611766445	00	0.00	N	2	50
159	20211101	1075	1085	1175	1065	4726314	5216446965	00	0.00	N	5	-5
160	20211025	1080	1080	1115	1070	1125716	1230928335	00	0.00	N	3	0
161	20211018	1080	1125	1180	1080	5240994	5959109915	00	0.00	N	5	-35
162	20211012	1115	1055	1120	1025	1723229	1852132415	00	0.00	N	2	65
163	20211005	1050	1080	1085	1010	1763178	1838712865	00	0.00	N	5	-40
164	20210927	1090	1125	1145	1075	1945043	2157981220	00	0.00	N	5	-30
165	20210923	1120	1145	1145	1115	715694	805149395	00	0.00	N	5	-30
166	20210913	1150	1195	1210	1135	1972446	2300096705	00	0.00	N	5	-45
167	20210906	1195	1150	1230	1140	4532598	5361270015	00	0.00	N	2	45
168	20210830	1150	1130	1185	1110	1784086	2040011115	00	0.00	N	2	40
169	20210823	1110	1035	1125	1000	2202066	2367742640	00	0.00	N	2	95
170	20210817	1015	1150	1160	1005	3893987	4244811340	00	0.00	N	5	-130
171	20210809	1145	1175	1320	1140	18245475	22524054900	00	0.00	N	5	-30
172	20210802	1175	1205	1210	1140	2906393	3386412420	00	0.00	N	5	-25
173	20210726	1200	1225	1260	1195	3043042	3725240120	00	0.00	N	5	-20
174	20210719	1220	1255	1260	1205	3337853	4093992165	00	0.00	N	5	-45
175	20210712	1265	1200	1270	1200	2689605	3312916385	00	0.00	N	2	65