KissMeData/052300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	370	364	376	357	399994	146602084	00	0.00	N	2	13
3	20241028	357	370	408	356	1562287	588026743	00	0.00	N	5	-14
4	20241021	371	372	384	365	329404	122322709	00	0.00	N	5	-1
5	20241014	372	383	385	372	399114	150559839	00	0.00	N	5	-8
6	20241007	380	386	386	376	519050	197864395	00	0.00	N	5	-2
7	20240930	382	365	393	355	1244977	470971019	00	0.00	N	2	17
8	20240923	365	355	369	353	668455	239832172	00	0.00	N	2	10
9	20240919	355	351	357	345	268830	94277105	00	0.00	N	2	6
10	20240909	349	358	366	339	1190804	417342798	00	0.00	N	5	-13
11	20240902	362	363	384	359	1171349	433326088	00	0.00	N	5	-1
12	20240826	363	361	375	351	790108	284744443	00	0.00	N	2	1
13	20240819	362	388	396	356	2511945	942895832	00	0.00	N	5	-29
14	20240812	391	402	425	388	4053181	1642488706	00	0.00	N	5	-11
15	20240805	402	396	407	369	1481008	578477573	00	0.00	N	2	7
16	20240729	395	404	405	392	1121975	448619878	00	0.00	N	5	-6
17	20240722	401	388	407	383	1858462	738198784	00	0.00	N	2	13
18	20240715	388	390	405	382	946800	370395862	00	0.00	N	5	-2
19	20240708	390	381	401	381	873641	339353406	00	0.00	N	2	5
20	20240701	385	389	390	381	588834	225805276	00	0.00	N	5	-2
21	20240624	387	392	405	381	1289929	504704113	00	0.00	N	5	-8
22	20240617	395	387	401	379	1827282	704288963	00	0.00	N	2	3
23	20240610	392	425	467	381	9747480	4110011314	00	0.00	N	5	-29
24	20240603	421	434	443	415	767503	326344515	00	0.00	N	5	-12
25	20240527	433	415	444	407	1072839	452712091	00	0.00	N	2	15
26	20240520	418	418	425	408	675159	280812781	00	0.00	N	5	-1
27	20240513	419	405	421	400	730960	299259129	00	0.00	N	2	14
28	20240507	405	405	415	396	846633	341211886	00	0.00	N	3	0
29	20240429	405	418	420	402	881854	361155855	00	0.00	N	5	-15
30	20240422	420	413	430	391	2753765	1124268688	00	0.00	N	2	1
31	20240415	419	443	443	408	1367530	574952011	00	0.00	N	5	-24
32	20240408	443	471	475	430	1859524	842281314	00	0.00	N	5	-32
33	20240401	475	480	511	460	3568744	1714101755	00	0.00	N	5	-9
34	20240325	484	500	506	471	2790862	1352573829	00	0.00	N	5	-18
35	20240318	502	462	503	446	5334734	2569586952	00	0.00	N	2	42
36	20240311	460	461	476	423	3674165	1640049670	00	0.00	N	5	-1
37	20240304	461	480	494	425	5515045	2522165069	00	0.00	N	5	-34
38	20240226	495	440	529	432	8590448	4215373919	00	0.00	N	2	50
39	20240219	445	420	482	411	6988131	3070822200	00	0.00	N	2	24
40	20240213	421	442	454	416	2940603	1263782324	00	0.00	N	5	-21
41	20240205	442	460	464	433	1596976	711628323	00	0.00	N	5	-13
42	20240129	455	461	476	413	2709529	1214001236	00	0.00	N	5	-5
43	20240122	460	483	484	435	3040144	1387796226	00	0.00	N	5	-18
44	20240115	478	491	499	460	2463057	1169164976	00	0.00	N	5	-14
45	20240108	492	531	544	483	6765345	3485905396	00	0.00	N	5	-39
46	20240102	531	480	538	467	6544523	3276509256	00	0.00	N	2	49
47	20231226	482	445	499	431	6474188	3055671715	00	0.00	N	2	37
48	20231218	445	438	484	415	15387100	6862983148	00	0.00	N	2	9
49	20231211	436	460	695	417	90940236	49297455092	00	0.00	N	5	-3
50	20231204	439	389	472	374	10232683	4472709215	00	0.00	N	2	50
51	20231127	389	365	395	360	1327261	503270463	00	0.00	N	2	25
52	20231120	364	379	394	354	1383608	516660967	00	0.00	N	5	-8
53	20231113	372	325	379	305	3479551	1227785273	00	0.00	N	2	46
54	20231106	326	320	336	313	1099875	356790551	00	0.00	N	2	7
55	20231030	319	306	320	303	1158002	360413190	00	0.00	N	2	10
56	20231023	309	305	385	301	6248536	2091532717	00	0.00	N	5	-1
57	20231016	310	329	337	305	775643	249105897	00	0.00	N	5	-20
58	20231010	330	333	337	314	521805	170838640	00	0.00	N	5	-3
59	20231004	333	333	338	312	446654	146114497	00	0.00	N	3	0
60	20230925	333	320	333	316	434010	140064032	00	0.00	N	2	11
61	20230918	322	341	349	316	952434	312825623	00	0.00	N	5	-27
62	20230911	349	367	370	344	864808	306808071	00	0.00	N	5	-14
63	20230904	363	350	377	344	1888539	676664905	00	0.00	N	2	10
64	20230828	353	362	393	351	2983029	1105352217	00	0.00	N	5	-7
65	20230821	360	362	372	355	1227035	446016852	00	0.00	N	5	-2
66	20230814	362	365	370	349	1600725	577242906	00	0.00	N	5	-3
67	20230807	365	341	376	327	3178543	1135455423	00	0.00	N	2	22
68	20230731	343	325	361	322	1766573	608189770	00	0.00	N	2	18
69	20230724	325	339	339	302	2862614	907506476	00	0.00	N	5	-13
70	20230717	338	357	369	334	2348304	815457917	00	0.00	N	5	-22
71	20230710	360	341	396	341	5098384	1873374332	00	0.00	N	2	14
72	20230703	346	359	399	339	9881342	3667434346	00	0.00	N	5	-13
73	20230626	359	400	406	315	22827300	8289678269	00	0.00	N	5	-43
74	20230619	402	423	425	399	3032102	1231993238	00	0.00	N	5	-18
75	20230612	420	443	444	402	2484599	1041702965	00	0.00	N	5	-24
76	20230605	444	432	450	427	1296157	568110449	00	0.00	N	2	15
77	20230530	429	414	434	414	1030784	437101698	00	0.00	N	2	14
78	20230522	415	423	432	414	1554101	655791381	00	0.00	N	5	-10
79	20230515	425	420	428	401	2411325	1005098883	00	0.00	N	2	5
80	20230508	420	456	459	400	5018768	2128163372	00	0.00	N	5	-33
81	20230502	453	452	467	451	1439441	658764646	00	0.00	N	5	-2
82	20230424	455	497	502	447	5292851	2482398855	00	0.00	N	5	-50
83	20230417	505	469	590	463	35084828	18504000270	00	0.00	N	2	36
84	20230410	469	470	473	437	4205760	1910911773	00	0.00	N	5	-2
85	20230403	471	467	497	464	2324653	1114372690	00	0.00	N	2	4
86	20230327	467	468	486	454	2394826	1129901148	00	0.00	N	2	1
87	20230320	466	468	500	444	2996822	1394721893	00	0.00	N	5	-3
88	20230313	469	454	479	422	4188835	1867993242	00	0.00	N	2	13
89	20230306	456	487	489	444	3321862	1537827083	00	0.00	N	5	-31
90	20230227	487	481	492	473	1423073	684983834	00	0.00	N	2	4
91	20230220	483	507	522	482	2671613	1336969624	00	0.00	N	5	-31
92	20230213	514	532	542	502	2641290	1366453247	00	0.00	N	5	-18
93	20230206	532	542	556	529	2836752	1528085817	00	0.00	N	5	-10
94	20230130	542	520	555	514	3194531	1704727864	00	0.00	N	2	17
95	20230125	525	509	526	509	1496946	775445644	00	0.00	N	2	19
96	20230116	506	514	526	501	1937861	989854547	00	0.00	N	5	-11
97	20230109	517	490	520	481	5055808	2506873372	00	0.00	N	2	29
98	20230102	488	514	532	473	5838691	2898912899	00	0.00	N	5	-23
99	20221226	511	590	597	503	4787905	2629058764	00	0.00	N	5	-89
100	20221219	600	638	740	590	31755634	21315328414	00	0.00	N	5	-49
101	20221212	649	601	697	598	9232395	6041266242	00	0.00	N	2	48
102	20221205	601	611	626	586	1808306	1096689950	00	0.00	N	5	-15
103	20221128	616	625	648	583	2116714	1290812597	00	0.00	N	5	-12
104	20221121	628	632	711	585	7849795	5108345802	00	0.00	N	2	5
105	20221114	623	604	635	581	1740672	1060535070	00	0.00	N	2	21
106	20221107	602	555	609	554	2175128	1274203237	00	0.00	N	2	46
107	20221031	556	568	589	545	1374260	770798422	00	0.00	N	5	-4
108	20221024	560	567	590	538	1914590	1081247840	00	0.00	N	5	-3
109	20221017	563	570	604	546	1744526	1007326572	00	0.00	N	5	-7
110	20221011	570	604	604	507	3878152	2123960624	00	0.00	N	5	-38
111	20221004	608	588	621	580	794560	476950855	00	0.00	N	2	22
112	20220926	586	621	621	565	2398013	1412402791	00	0.00	N	5	-38
113	20220919	624	704	706	618	1697811	1120157406	00	0.00	N	5	-81
114	20220913	705	705	737	693	1053933	753679844	00	0.00	N	2	6
115	20220905	699	738	745	665	1818870	1299318890	00	0.00	N	5	-40
116	20220829	739	760	784	734	2057591	1557287357	00	0.00	N	5	-41
117	20220822	780	830	830	766	2608746	2063878711	00	0.00	N	5	-52
118	20220816	832	899	906	818	3359688	2843955941	00	0.00	N	5	-66
119	20220808	898	897	915	870	4729383	4226410027	00	0.00	N	3	0
120	20220801	898	904	914	855	6228694	5508227064	00	0.00	N	5	-2
121	20220725	900	825	1135	819	93139073	92843338043	00	0.00	N	2	89
122	20220718	811	799	844	761	1219360	988828763	00	0.00	N	2	15
123	20220711	796	820	821	775	1038919	825845959	00	0.00	N	5	-24
124	20220704	820	771	835	738	1241290	987778364	00	0.00	N	2	50
125	20220627	770	777	830	757	1960336	1556919472	00	0.00	N	2	4
126	20220620	766	858	880	701	3852464	2979192165	00	0.00	N	5	-94
127	20220613	860	978	1010	816	6273730	5737428014	00	0.00	N	5	-155
128	20220607	1015	1055	1065	1000	1927172	1968910065	00	0.00	N	5	-50
129	20220530	1065	1090	1110	1050	1776992	1906735420	00	0.00	N	5	-15
130	20220523	1080	1040	1105	1010	5286084	5572586185	00	0.00	N	2	35
131	20220516	1045	1160	1180	1030	5283772	5782661655	00	0.00	N	5	-120
132	20220509	1165	1225	1310	1140	7292302	8879611725	00	0.00	N	5	-60
133	20220502	1225	1225	1240	1185	2402094	2906705045	00	0.00	N	2	10
134	20220425	1215	1250	1275	1150	3845397	4659259065	00	0.00	N	5	-80
135	20220418	1295	1335	1425	1230	7244248	9629248260	00	0.00	N	5	-30
136	20220411	1325	1360	1365	1215	4941014	6326426495	00	0.00	N	5	-35
137	20220404	1360	1360	1475	1285	13052274	18199702090	00	0.00	N	2	45
138	20220328	1315	1265	1355	1255	8389095	10947715620	00	0.00	N	2	80
139	20220321	1235	1245	1255	1175	6749853	8263980510	00	0.00	N	2	10
140	20220314	1225	1040	1235	999	10558183	11859058803	00	0.00	N	2	185
141	20220307	1040	1025	1055	978	3853019	3909556176	00	0.00	N	2	10
142	20220228	1030	992	1090	989	3134075	3208552630	00	0.00	N	2	34
143	20220221	996	1020	1115	967	4296085	4431224838	00	0.00	N	5	-24
144	20220214	1020	995	1045	953	4318597	4319570382	00	0.00	N	2	15
145	20220207	1005	1040	1155	1000	4126083	4376759130	00	0.00	N	5	-30
146	20220203	1035	1020	1035	958	1270643	1291433088	00	0.00	N	2	30
147	20220124	1005	1140	1140	951	6012570	6134479393	00	0.00	N	5	-140
148	20220117	1145	1175	1200	1090	4678111	5346142455	00	0.00	N	5	-25
149	20220110	1170	1265	1275	1155	3973002	4791696545	00	0.00	N	5	-95
150	20220103	1265	1330	1395	1245	3555764	4639032745	00	0.00	N	5	-65
151	20211227	1330	1420	1420	1300	3377055	4554498120	00	0.00	N	5	-90
152	20211220	1420	1505	1610	1360	8477647	12285228195	00	0.00	N	5	-130
153	20211213	1550	1660	1695	1500	13705116	22139269210	00	0.00	N	5	-80
154	20211206	1630	1605	1705	1570	11040360	17946686640	00	0.00	N	2	40
155	20211129	1590	1565	1655	1475	12401529	19275357665	00	0.00	N	5	-55
156	20211122	1645	1720	1785	1590	22927828	38982617195	00	0.00	N	5	-35
157	20211115	1680	1465	1870	1435	48667534	82695339560	00	0.00	N	2	215
158	20211108	1465	1715	1825	1440	14567257	24070307220	00	0.00	N	5	-255
159	20211101	1720	1555	1880	1500	38068617	65005580240	00	0.00	N	2	185
160	20211025	1535	1445	1645	1430	18612169	28526471025	00	0.00	N	2	80
161	20211018	1455	1200	1645	1180	60780988	90961518480	00	0.00	N	2	265
162	20211012	1190	1180	1210	1110	916382	1053741390	00	0.00	N	2	5
163	20211005	1185	1255	1290	1090	1957740	2288265945	00	0.00	N	5	-110
164	20210927	1295	1300	1345	1235	1280284	1663532005	00	0.00	N	5	-5
165	20210923	1300	1300	1340	1215	1245656	1590934520	00	0.00	N	5	-20
166	20210913	1320	1385	1395	1250	1188552	1567220355	00	0.00	N	5	-65
167	20210906	1385	1420	1460	1340	944367	1324681685	00	0.00	N	5	-25
168	20210830	1410	1380	1435	1375	928685	1297751530	00	0.00	N	2	30
169	20210823	1380	1320	1430	1250	871369	1194173835	00	0.00	N	2	65
170	20210817	1315	1530	1560	1280	2023196	2870337165	00	0.00	N	5	-230
171	20210809	1545	1655	1655	1490	1785023	2800255230	00	0.00	N	5	-110
172	20210802	1655	1620	1665	1585	1145061	1867622155	00	0.00	N	2	35
173	20210726	1620	1765	1765	1605	2538884	4270835715	00	0.00	N	5	-160
174	20210719	1780	1695	1810	1645	5394071	9410899700	00	0.00	N	2	95
175	20210712	1685	1730	1740	1670	1647872	2807263480	00	0.00	N	5	-15