KissMeData/065420/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	252	251	268	248	2009784	515628549	00	0.00	N	3	0
3	20241028	252	252	268	251	2560384	661796743	00	0.00	N	3	0
4	20241021	252	264	275	251	2770844	725144707	00	0.00	N	5	-17
5	20241014	269	271	277	261	3251040	870110478	00	0.00	N	5	-6
6	20241007	275	281	330	267	13236599	3865981709	00	0.00	N	5	-7
7	20240930	282	287	318	271	19858862	5818723764	00	0.00	N	5	-6
8	20240923	288	263	423	251	98790952	35588852934	00	0.00	N	2	29
9	20240919	259	246	268	246	1965462	505676694	00	0.00	N	2	13
10	20240909	246	224	268	216	9670345	2363524642	00	0.00	N	2	22
11	20240902	224	245	257	224	3941708	934807616	00	0.00	N	5	-18
12	20240826	242	251	271	233	3183845	800651898	00	0.00	N	5	-12
13	20240819	254	269	284	249	6172134	1642742538	00	0.00	N	5	-15
14	20240812	269	281	306	261	16347202	4598612608	00	0.00	N	5	-13
15	20240805	282	246	380	219	129935663	41059383943	00	0.00	N	2	39
16	20240729	243	218	362	218	94863247	27862257885	00	0.00	N	2	25
17	20240722	218	222	235	210	3351906	743509720	00	0.00	N	5	-11
18	20240715	229	186	250	183	39041277	8877883973	00	0.00	N	2	43
19	20240708	186	188	218	184	10149935	2038883836	00	0.00	N	5	-2
20	20240701	188	192	195	178	1681116	312277775	00	0.00	N	5	-4
21	20240624	192	190	210	182	2360002	458386745	00	0.00	N	3	0
22	20240617	192	203	203	190	1351193	265116623	00	0.00	N	5	-11
23	20240610	203	207	210	201	849871	173033616	00	0.00	N	5	-3
24	20240603	206	212	222	204	2349595	495405755	00	0.00	N	5	-2
25	20240527	208	221	238	197	7031086	1528572841	00	0.00	N	5	-14
26	20240520	222	228	235	217	998954	225947151	00	0.00	N	5	-8
27	20240513	230	233	238	229	652946	151145238	00	0.00	N	5	-4
28	20240507	234	231	239	230	854796	199391329	00	0.00	N	2	3
29	20240429	231	234	240	229	2078201	484812981	00	0.00	N	5	-5
30	20240422	236	248	266	234	6567243	1632774988	00	0.00	N	5	-20
31	20240415	256	235	275	232	14324801	3619940086	00	0.00	N	2	21
32	20240408	235	235	244	227	1099990	256279928	00	0.00	N	3	0
33	20240401	235	253	266	226	4394560	1090801751	00	0.00	N	5	-18
34	20240325	253	246	255	236	1883638	460850715	00	0.00	N	2	7
35	20240318	246	225	267	211	8182468	1987476956	00	0.00	N	2	17
36	20240311	229	263	267	226	2714531	670907255	00	0.00	N	5	-34
37	20240304	263	261	267	252	1536670	397126135	00	0.00	N	2	1
38	20240226	262	271	273	257	2136593	562354045	00	0.00	N	5	-9
39	20240219	271	269	340	259	18969489	5636111064	00	0.00	N	2	2
40	20240213	269	272	306	255	5992504	1656705532	00	0.00	N	5	-3
41	20240205	272	281	286	255	1355332	368628365	00	0.00	N	5	-9
42	20240129	281	291	309	278	2686660	784729160	00	0.00	N	5	-7
43	20240122	288	282	306	273	5354933	1549821739	00	0.00	N	2	9
44	20240115	279	300	320	276	4815571	1450823138	00	0.00	N	5	-21
45	20240108	300	291	330	275	5008555	1523300342	00	0.00	N	2	10
46	20240102	290	271	303	270	4095798	1184948884	00	0.00	N	2	20
47	20231226	270	272	309	249	4645645	1274555453	00	0.00	N	5	-2
48	20231218	272	286	295	268	1611053	453992075	00	0.00	N	5	-12
49	20231211	284	294	307	277	1116054	325167699	00	0.00	N	5	-10
50	20231204	294	301	301	283	1396060	410515835	00	0.00	N	5	-7
51	20231127	301	309	313	298	2134858	648946541	00	0.00	N	5	-12
52	20231120	313	318	353	312	4973152	1622955225	00	0.00	N	5	-5
53	20231113	318	309	331	300	3047273	961051379	00	0.00	N	2	11
54	20231106	307	315	325	301	2570711	809790790	00	0.00	N	5	-5
55	20231030	312	312	335	306	2930823	927189856	00	0.00	N	3	0
56	20231023	312	312	349	291	7025303	2249967549	00	0.00	N	3	0
57	20231016	312	379	479	310	59408591	25141933536	00	0.00	N	5	-55
58	20231010	367	335	392	321	12882715	4725788920	00	0.00	N	2	39
59	20231004	328	326	394	305	16790938	6000100394	00	0.00	N	2	3
60	20230925	325	349	357	303	2003368	652380053	00	0.00	N	5	-24
61	20230918	349	340	429	327	23477721	8913695258	00	0.00	N	2	8
62	20230911	341	353	414	315	27835849	10292174129	00	0.00	N	5	-12
63	20230904	353	324	365	301	2247653	764247814	00	0.00	N	2	29
64	20230828	324	324	344	314	801454	265695998	00	0.00	N	5	-3
65	20230821	327	346	359	310	1480258	487228022	00	0.00	N	5	-19
66	20230814	346	353	397	338	3456060	1270390949	00	0.00	N	5	-7
67	20230807	353	330	368	313	3769805	1264242303	00	0.00	N	2	23
68	20230731	330	312	338	301	3130175	990414587	00	0.00	N	2	18
69	20230724	312	377	439	277	30109270	10166292415	00	0.00	N	5	-52
70	20230717	364	407	419	361	1801361	709222883	00	0.00	N	5	-43
71	20230710	407	406	430	405	1153036	473695388	00	0.00	N	2	2
72	20230703	405	423	455	401	4362927	1849573524	00	0.00	N	5	-5
73	20230626	410	425	440	401	2285273	950797869	00	0.00	N	5	-16
74	20230619	426	433	519	408	16533962	7621389931	00	0.00	N	5	-7
75	20230612	433	450	450	426	1223027	531888381	00	0.00	N	5	-10
76	20230605	443	445	452	433	1400426	619523237	00	0.00	N	2	12
77	20230530	431	442	470	411	3700393	1604906331	00	0.00	N	5	-11
78	20230522	442	499	507	435	3991189	1884428052	00	0.00	N	5	-57
79	20230515	499	495	528	469	6057261	2993827277	00	0.00	N	3	0
80	20230508	499	554	605	494	13276765	7317894084	00	0.00	N	5	-52
81	20230502	551	527	754	527	70596158	47677233228	00	0.00	N	2	27
82	20230424	524	599	676	480	15933998	9001935220	00	0.00	N	5	-49
83	20230417	573	520	630	508	16775341	9465704144	00	0.00	N	2	60
84	20230410	513	514	547	504	2785148	1446151775	00	0.00	N	5	-4
85	20230403	517	527	531	485	3435293	1742549375	00	0.00	N	2	26
86	20230327	491	502	541	475	2135590	1095941136	00	0.00	N	5	-12
87	20230320	503	486	516	483	1392596	695061021	00	0.00	N	2	16
88	20230313	487	509	517	474	1826038	896526944	00	0.00	N	5	-25
89	20230306	512	515	528	490	2318401	1184212100	00	0.00	N	2	7
90	20230227	505	502	512	492	1147225	572893329	00	0.00	N	2	3
91	20230220	502	549	557	490	8064238	4206284161	00	0.00	N	5	-21
92	20230213	523	465	584	446	26041204	13637579505	00	0.00	N	2	59
93	20230206	464	491	491	435	2608995	1209581402	00	0.00	N	5	-27
94	20230130	491	501	507	478	3488174	1718671027	00	0.00	N	5	-11
95	20230125	502	525	541	492	7921822	4072880618	00	0.00	N	5	-19
96	20230116	521	498	576	444	39052271	20884598927	00	0.00	N	2	21
97	20230109	500	414	625	409	53840157	28975863868	00	0.00	N	2	86
98	20230102	414	423	428	397	1151637	472521029	00	0.00	N	3	0
99	20221226	414	459	463	410	1622818	705501208	00	0.00	N	5	-45
100	20221219	459	520	525	459	2883541	1408036002	00	0.00	N	5	-61
101	20221212	520	535	586	497	8802780	4726081908	00	0.00	N	2	1
102	20221205	519	605	670	510	6333035	3663893463	00	0.00	N	5	-80
103	20221128	599	680	680	599	2251865	1418797351	00	0.00	N	5	-81
104	20221121	680	707	707	678	1364307	935448676	00	0.00	N	5	-27
105	20221114	707	697	746	691	1890998	1342878159	00	0.00	N	2	5
106	20221107	702	695	736	680	1634349	1149588283	00	0.00	N	2	13
107	20221031	689	691	706	678	1301496	894400253	00	0.00	N	5	-1
108	20221024	690	707	724	675	1472860	1033923442	00	0.00	N	5	-15
109	20221017	705	772	849	702	5402043	4164815912	00	0.00	N	5	-57
110	20221011	762	770	867	758	17940205	14659392414	00	0.00	N	2	1
111	20221004	761	692	769	675	4231604	3114521848	00	0.00	N	2	94
112	20220926	667	734	758	644	2650521	1846846421	00	0.00	N	5	-66
113	20220919	733	741	764	698	2117942	1539853780	00	0.00	N	5	-8
114	20220913	741	716	769	702	1930899	1434218471	00	0.00	N	2	37
115	20220905	704	703	756	695	1766866	1283279790	00	0.00	N	2	1
116	20220829	703	732	754	701	1844878	1338300963	00	0.00	N	5	-48
117	20220822	751	740	805	739	4631231	3587050109	00	0.00	N	2	13
118	20220816	738	770	787	723	3412668	2554056976	00	0.00	N	5	-32
119	20220808	770	739	875	720	32399781	26096916382	00	0.00	N	2	45
120	20220801	725	746	752	706	1456445	1058134746	00	0.00	N	5	-20
121	20220725	745	705	790	693	3358195	2488550487	00	0.00	N	2	40
122	20220718	705	763	777	696	3943917	2854917268	00	0.00	N	5	-53
123	20220711	758	700	840	661	16997696	13224627609	00	0.00	N	2	59
124	20220704	699	710	714	684	2916115	2034640425	00	0.00	N	5	-6
125	20220627	705	704	765	680	9463166	6813829373	00	0.00	N	2	8
126	20220620	697	842	895	674	18578840	14690957439	00	0.00	N	5	-142
127	20220613	839	700	999	656	86001978	72334687668	00	0.00	N	2	128
128	20220607	711	801	810	705	9284451	7005695133	00	0.00	N	5	-90
129	20220530	801	852	865	798	4371783	3620489479	00	0.00	N	5	-49
130	20220523	850	952	957	850	5898950	5291164953	00	0.00	N	5	-102
131	20220516	952	920	1045	903	25561866	24887406698	00	0.00	N	2	49
132	20220509	903	1075	1085	882	51918831	50780599741	00	0.00	N	5	-182
133	20220502	1085	1060	1415	945	135368914	168167576483	00	0.00	N	2	25
134	20220425	1060	1060	1060	1060	0	0	00	0.00	N	3	0
135	20220418	1060	1060	1060	1060	0	0	00	0.00	N	3	0
136	20220411	1060	1060	1060	1060	0	0	00	0.00	N	3	0
137	20220404	1060	1060	1060	1060	0	0	00	0.00	N	3	0
138	20220328	1060	1060	1060	1060	0	0	00	0.00	N	3	0
139	20220321	1060	1060	1060	1060	0	0	00	0.00	N	3	0
140	20220314	1060	1060	1060	1060	0	0	00	0.00	N	3	0
141	20220307	1060	1060	1060	1060	0	0	00	0.00	N	3	0
142	20220228	1060	1060	1060	1060	0	0	00	0.00	N	3	0
143	20220221	1060	1060	1060	1060	0	0	00	0.00	N	3	0
144	20220214	1060	1060	1060	1060	0	0	00	0.00	N	3	0
145	20220207	1060	1060	1060	1060	0	0	00	0.00	N	3	0
146	20220203	1060	1060	1060	1060	0	0	00	0.00	N	3	0
147	20220124	1060	1060	1060	1060	0	0	00	0.00	N	3	0
148	20220117	1060	1060	1060	1060	0	0	00	0.00	N	3	0
149	20220110	1060	1060	1060	1060	0	0	00	0.00	N	3	0
150	20220103	1060	1060	1060	1060	0	0	00	0.00	N	3	0
151	20211227	1060	1060	1060	1060	0	0	00	0.00	N	3	0
152	20211220	1060	1060	1060	1060	0	0	00	0.00	N	3	0
153	20211213	1060	1060	1060	1060	0	0	00	0.00	N	3	0
154	20211206	1060	1060	1060	1060	0	0	00	0.00	N	3	0
155	20211129	1060	1060	1060	1060	0	0	00	0.00	N	3	0
156	20211122	1060	1060	1060	1060	0	0	00	0.00	N	3	0
157	20211115	1060	1060	1060	1060	0	0	00	0.00	N	3	0
158	20211108	1060	1060	1060	1060	0	0	00	0.00	N	3	0
159	20211101	1060	1060	1060	1060	0	0	00	0.00	N	3	0
160	20211025	1060	1060	1060	1060	0	0	00	0.00	N	3	0
161	20211018	1060	1060	1060	1060	0	0	00	0.00	N	3	0
162	20211012	1060	1060	1060	1060	0	0	00	0.00	N	3	0
163	20211005	1060	1060	1060	1060	0	0	00	0.00	N	3	0
164	20210927	1060	1060	1060	1060	0	0	00	0.00	N	3	0
165	20210923	1060	1060	1060	1060	0	0	00	0.00	N	3	0
166	20210913	1060	1060	1060	1060	0	0	00	0.00	N	3	0
167	20210906	1060	1060	1060	1060	0	0	00	0.00	N	3	0
168	20210830	1060	1060	1060	1060	0	0	00	0.00	N	3	0
169	20210823	1060	1060	1060	1060	0	0	00	0.00	N	3	0
170	20210817	1060	1060	1060	1060	0	0	00	0.00	N	3	0
171	20210809	1060	1060	1060	1060	0	0	00	0.00	N	3	0
172	20210802	1060	1060	1060	1060	0	0	00	0.00	N	3	0
173	20210726	1060	1060	1060	1060	0	0	00	0.00	N	3	0
174	20210719	1060	1060	1060	1060	0	0	00	0.00	N	3	0
175	20210712	1060	1060	1060	1060	0	0	00	0.00	N	3	0