KissMeData/054300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	484	487	510	479	497072	244482386	00	0.00	N	5	-3
3	20241028	487	491	508	482	189707	93510512	00	0.00	N	5	-4
4	20241021	491	487	519	480	172013	84618550	00	0.00	N	2	4
5	20241014	487	492	509	479	281931	138546295	00	0.00	N	5	-6
6	20241007	493	484	507	484	234508	115795393	00	0.00	N	2	9
7	20240930	484	487	500	468	349813	168302706	00	0.00	N	5	-3
8	20240923	487	501	504	480	432433	212970762	00	0.00	N	5	-14
9	20240919	501	497	504	485	159292	78699832	00	0.00	N	2	4
10	20240909	497	500	517	487	443030	220162376	00	0.00	N	5	-5
11	20240902	502	518	518	485	501942	251340706	00	0.00	N	5	-16
12	20240826	518	543	548	510	437688	229018476	00	0.00	N	5	-30
13	20240819	548	562	566	544	205533	114611954	00	0.00	N	5	-15
14	20240812	563	555	577	550	208026	116867572	00	0.00	N	2	2
15	20240805	561	538	561	471	630459	331616656	00	0.00	N	2	15
16	20240729	546	560	578	545	421299	235831715	00	0.00	N	5	-14
17	20240722	560	574	574	545	515920	286089648	00	0.00	N	5	-14
18	20240715	574	584	619	567	537397	318894899	00	0.00	N	5	-10
19	20240708	584	578	593	550	360377	205744030	00	0.00	N	2	9
20	20240701	575	596	610	550	518918	302454679	00	0.00	N	5	-21
21	20240624	596	606	610	590	292499	175529965	00	0.00	N	5	-6
22	20240617	602	621	621	601	354408	216064346	00	0.00	N	5	-16
23	20240610	618	585	633	584	700703	425902694	00	0.00	N	2	25
24	20240603	593	606	625	590	474537	286789340	00	0.00	N	5	-13
25	20240527	606	637	637	593	578806	354023044	00	0.00	N	5	-27
26	20240520	633	607	648	607	814675	512101690	00	0.00	N	2	35
27	20240513	598	651	667	598	902519	575654899	00	0.00	N	5	-53
28	20240507	651	661	676	650	579934	381057957	00	0.00	N	5	-11
29	20240429	662	670	673	655	167029	110866436	00	0.00	N	5	-7
30	20240422	669	666	680	650	591662	394359673	00	0.00	N	2	2
31	20240415	667	668	676	650	320846	212738299	00	0.00	N	5	-1
32	20240408	668	665	675	650	424514	279656426	00	0.00	N	2	3
33	20240401	665	680	683	658	798285	536357956	00	0.00	N	5	-15
34	20240325	680	687	691	676	561696	383072888	00	0.00	N	5	-7
35	20240318	687	687	693	676	632607	433170243	00	0.00	N	3	0
36	20240311	687	686	701	672	613188	421356137	00	0.00	N	2	6
37	20240304	681	696	720	670	1180301	808668264	00	0.00	N	5	-15
38	20240226	696	701	712	693	903845	632498547	00	0.00	N	5	-13
39	20240219	709	789	800	707	7407393	5555242676	00	0.00	N	5	-30
40	20240213	739	704	744	691	1568378	1170068628	00	0.00	N	2	39
41	20240205	700	697	712	694	636305	446049532	00	0.00	N	2	4
42	20240129	696	712	713	690	953652	666794083	00	0.00	N	5	-13
43	20240122	709	756	756	695	1754222	1266484588	00	0.00	N	5	-43
44	20240115	752	736	765	712	2271751	1687123855	00	0.00	N	2	15
45	20240108	737	748	757	728	1345375	997540973	00	0.00	N	5	-14
46	20240102	751	720	788	717	3708126	2802781011	00	0.00	N	2	37
47	20231226	714	729	730	704	726027	517141300	00	0.00	N	5	-15
48	20231218	729	739	763	723	1879403	1388026019	00	0.00	N	5	-2
49	20231211	731	729	746	710	1705429	1239853507	00	0.00	N	2	12
50	20231204	719	698	890	691	14044870	10939371564	00	0.00	N	2	21
51	20231127	698	718	747	697	1587201	1137251430	00	0.00	N	5	-22
52	20231120	720	717	787	712	7903119	5941660556	00	0.00	N	5	-7
53	20231113	727	673	820	659	11575765	8584778838	00	0.00	N	2	54
54	20231106	673	694	703	664	1173442	800687080	00	0.00	N	5	-17
55	20231030	690	652	745	651	4075332	2882082593	00	0.00	N	2	25
56	20231023	665	667	704	656	843486	565750284	00	0.00	N	5	-3
57	20231016	668	706	708	668	1046942	720495317	00	0.00	N	5	-44
58	20231010	712	714	732	702	866336	620190970	00	0.00	N	2	6
59	20231004	706	702	721	681	820553	573801624	00	0.00	N	2	4
60	20230925	702	724	724	685	832127	582825163	00	0.00	N	5	-22
61	20230918	724	710	779	693	4730219	3501048548	00	0.00	N	2	14
62	20230911	710	722	725	700	648915	460506228	00	0.00	N	5	-12
63	20230904	722	720	750	713	1209264	881537613	00	0.00	N	2	2
64	20230828	720	736	759	709	1186704	875025690	00	0.00	N	5	-15
65	20230821	735	758	760	727	945644	699042402	00	0.00	N	5	-23
66	20230814	758	756	795	711	4743526	3594750107	00	0.00	N	2	25
67	20230807	733	703	764	690	1513819	1098715559	00	0.00	N	2	25
68	20230731	708	717	738	676	1037565	738714535	00	0.00	N	5	-9
69	20230724	717	700	725	660	1701254	1182097252	00	0.00	N	2	17
70	20230717	700	727	728	700	797141	565896832	00	0.00	N	5	-27
71	20230710	727	708	755	702	1001836	728109184	00	0.00	N	2	19
72	20230703	708	733	742	708	1316594	955653832	00	0.00	N	5	-25
73	20230626	733	739	769	718	943143	694191127	00	0.00	N	5	-16
74	20230619	749	761	773	735	1199695	903973754	00	0.00	N	5	-17
75	20230612	766	735	784	726	2117229	1601272189	00	0.00	N	2	41
76	20230605	725	738	746	715	891751	649366524	00	0.00	N	5	-19
77	20230530	744	708	766	697	2128631	1525778101	00	0.00	N	2	40
78	20230522	704	756	756	694	2437095	1757122945	00	0.00	N	5	-52
79	20230515	756	780	795	711	3831459	2880757707	00	0.00	N	5	-17
80	20230508	773	788	800	749	2177782	1686927799	00	0.00	N	5	-15
81	20230502	788	759	905	726	17726563	14599830919	00	0.00	N	2	68
82	20230424	720	756	781	695	2167869	1568810815	00	0.00	N	5	-51
83	20230417	771	791	833	748	3513629	2763864082	00	0.00	N	5	-20
84	20230410	791	890	890	755	4015397	3266246557	00	0.00	N	5	-101
85	20230403	892	845	930	822	3383756	2969753503	00	0.00	N	2	45
86	20230327	847	773	863	745	3119743	2549398334	00	0.00	N	2	65
87	20230320	782	695	839	690	6177900	4828262761	00	0.00	N	2	92
88	20230313	690	683	690	630	901247	599174793	00	0.00	N	2	3
89	20230306	687	685	718	667	1221225	847910784	00	0.00	N	2	2
90	20230227	685	659	685	635	361826	241160401	00	0.00	N	2	19
91	20230220	666	680	687	660	403376	271371504	00	0.00	N	5	-18
92	20230213	684	680	696	667	494649	336293763	00	0.00	N	5	-10
93	20230206	694	687	707	678	743614	515730959	00	0.00	N	2	7
94	20230130	687	677	700	664	840254	574315248	00	0.00	N	3	0
95	20230125	687	661	694	659	578880	391451134	00	0.00	N	2	26
96	20230116	661	655	675	649	470899	309578413	00	0.00	N	2	11
97	20230109	650	625	662	625	394258	254086279	00	0.00	N	2	27
98	20230102	623	601	624	585	595075	360667802	00	0.00	N	2	15
99	20221226	608	652	653	604	333904	209263201	00	0.00	N	5	-52
100	20221219	660	676	676	640	610598	400413625	00	0.00	N	5	-16
101	20221212	676	704	704	672	407130	280769324	00	0.00	N	5	-24
102	20221205	700	700	711	690	596446	417744559	00	0.00	N	5	-5
103	20221128	705	703	710	685	781091	547269588	00	0.00	N	2	2
104	20221121	703	690	709	669	843581	581903941	00	0.00	N	2	13
105	20221114	690	709	709	671	1243686	860783972	00	0.00	N	5	-21
106	20221107	711	676	720	671	1179103	822686031	00	0.00	N	2	35
107	20221031	676	645	686	633	883659	577288641	00	0.00	N	2	32
108	20221024	644	663	664	620	1104258	714282434	00	0.00	N	5	-14
109	20221017	658	611	689	590	2404544	1569425930	00	0.00	N	2	46
110	20221011	612	618	670	584	2341540	1448809961	00	0.00	N	5	-13
111	20221004	625	601	650	596	1562617	971974587	00	0.00	N	2	30
112	20220926	595	681	684	589	2237715	1439126816	00	0.00	N	5	-86
113	20220919	681	692	713	653	1842151	1264185772	00	0.00	N	5	-13
114	20220913	694	711	715	678	784448	548648707	00	0.00	N	5	-9
115	20220905	703	722	722	690	651783	459481404	00	0.00	N	5	-20
116	20220829	723	734	749	711	925031	674064293	00	0.00	N	5	-24
117	20220822	747	750	758	703	989435	724799079	00	0.00	N	5	-4
118	20220816	751	752	767	731	1302868	976854971	00	0.00	N	2	4
119	20220808	747	743	776	723	983375	734651710	00	0.00	N	2	4
120	20220801	743	718	745	706	759243	547613947	00	0.00	N	2	25
121	20220725	718	711	720	703	520067	369387969	00	0.00	N	2	7
122	20220718	711	712	735	707	738370	532500545	00	0.00	N	2	3
123	20220711	708	727	754	695	891620	634778312	00	0.00	N	5	-19
124	20220704	727	710	727	691	703851	498957374	00	0.00	N	2	17
125	20220627	710	705	753	701	1100299	792270406	00	0.00	N	2	10
126	20220620	700	770	774	647	2008318	1383804002	00	0.00	N	5	-72
127	20220613	772	809	809	708	1532779	1174642745	00	0.00	N	5	-48
128	20220607	820	871	871	810	768836	647491899	00	0.00	N	5	-51
129	20220530	871	851	883	851	1197408	1040586551	00	0.00	N	2	20
130	20220523	851	878	887	835	2068283	1747780811	00	0.00	N	5	-27
131	20220516	878	847	915	841	2169860	1909985119	00	0.00	N	2	40
132	20220509	838	874	886	798	1370381	1156437969	00	0.00	N	5	-36
133	20220502	874	891	897	841	1039643	918831114	00	0.00	N	5	-17
134	20220425	891	910	951	881	3049425	2789134542	00	0.00	N	5	-18
135	20220418	909	919	942	908	1513209	1393888192	00	0.00	N	5	-11
136	20220411	920	930	962	918	2175367	2030360185	00	0.00	N	5	-7
137	20220404	927	919	978	915	2947342	2792836262	00	0.00	N	2	5
138	20220328	922	928	932	894	2687473	2460441438	00	0.00	N	2	3
139	20220321	919	894	928	891	2804719	2539125214	00	0.00	N	2	25
140	20220314	894	871	897	853	2081915	1829261372	00	0.00	N	2	23
141	20220307	871	897	897	848	2070344	1797893911	00	0.00	N	5	-26
142	20220228	897	840	905	837	3307586	2899795724	00	0.00	N	2	57
143	20220221	840	858	862	823	2961945	2505901771	00	0.00	N	5	-18
144	20220214	858	837	1055	800	25891476	23730052005	00	0.00	N	2	13
145	20220207	845	865	899	844	1129072	984839616	00	0.00	N	5	-18
146	20220203	863	818	863	811	470974	394216325	00	0.00	N	2	65
147	20220124	798	856	856	760	2231409	1772722586	00	0.00	N	5	-67
148	20220117	865	929	955	840	1949197	1727910908	00	0.00	N	5	-64
149	20220110	929	919	959	880	2702730	2511556023	00	0.00	N	2	21
150	20220103	908	889	930	888	2733556	2484340380	00	0.00	N	2	20
151	20211227	888	869	902	863	965172	854637615	00	0.00	N	2	19
152	20211220	869	872	881	847	1074592	926241274	00	0.00	N	5	-17
153	20211213	886	896	902	869	1514412	1341802398	00	0.00	N	5	-10
154	20211206	896	893	920	845	1606940	1430135050	00	0.00	N	2	3
155	20211129	893	859	907	778	4697746	3965272037	00	0.00	N	5	-7
156	20211122	900	981	981	878	3501961	3241487734	00	0.00	N	5	-61
157	20211115	961	970	986	940	4313690	4178698882	00	0.00	N	2	1
158	20211108	960	960	992	938	6407984	6192082601	00	0.00	N	5	-5
159	20211101	965	1235	1240	956	21430776	23122842759	00	0.00	N	5	-270
160	20211025	1235	1085	1375	1050	90699376	111423720795	00	0.00	N	2	150
161	20211018	1085	1065	1210	1005	33327238	36799386710	00	0.00	N	2	20
162	20211012	1065	999	1075	955	6787707	6909118999	00	0.00	N	2	55
163	20211005	1010	1020	1095	970	15273838	15866638999	00	0.00	N	5	-20
164	20210927	1030	1005	1060	941	12397543	12505993606	00	0.00	N	2	55
165	20210923	975	926	1005	921	2157931	2077726193	00	0.00	N	2	44
166	20210913	931	990	995	918	1893209	1808161738	00	0.00	N	5	-59
167	20210906	990	960	1040	949	4861007	4853879936	00	0.00	N	2	28
168	20210830	962	952	976	920	2127073	2010071391	00	0.00	N	2	19
169	20210823	943	875	958	870	2203722	2044447696	00	0.00	N	2	64
170	20210817	879	961	970	868	3833858	3555293733	00	0.00	N	5	-86
171	20210809	965	1095	1145	940	9481145	9996201961	00	0.00	N	5	-140
172	20210802	1105	1055	1155	1040	11230988	12263950140	00	0.00	N	2	25
173	20210726	1080	1110	1220	1015	54148720	60840725905	00	0.00	N	5	-10
174	20210719	1090	1085	1385	1010	87504145	102680029260	00	0.00	N	2	70
175	20210712	1020	923	1030	918	4897101	4909489577	00	0.00	N	2	102