KissMeData/115530/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	450	461	472	408	1711302	753442779	00	0.00	N	5	-11
3	20241028	461	461	558	420	5496919	2663231969	00	0.00	N	3	0
4	20241021	461	500	503	433	1752102	800380929	00	0.00	N	5	-29
5	20241014	490	531	536	475	1073168	539321330	00	0.00	N	5	-41
6	20241007	531	570	584	516	1522429	830539650	00	0.00	N	5	-35
7	20240930	566	556	590	520	959241	536250890	00	0.00	N	2	12
8	20240923	554	520	600	498	4842365	2690614998	00	0.00	N	2	34
9	20240919	520	541	541	520	431860	226915736	00	0.00	N	5	-9
10	20240909	529	570	619	526	2144044	1227170925	00	0.00	N	5	-71
11	20240902	600	586	619	540	1869308	1110497416	00	0.00	N	2	9
12	20240826	591	631	650	525	3151734	1883797329	00	0.00	N	5	-28
13	20240819	619	500	624	495	6681227	3875446189	00	0.00	N	2	114
14	20240812	505	486	519	471	1079150	536382436	00	0.00	N	2	15
15	20240805	490	545	545	440	2441706	1178214701	00	0.00	N	5	-63
16	20240729	553	540	588	518	2731984	1508656710	00	0.00	N	2	12
17	20240722	541	511	563	470	5484263	2909867449	00	0.00	N	2	49
18	20240715	492	422	556	410	15856988	7998122479	00	0.00	N	2	70
19	20240708	422	430	440	397	2716655	1129033546	00	0.00	N	5	-8
20	20240701	430	370	431	367	3233716	1299130142	00	0.00	N	2	60
21	20240624	370	407	437	365	3093312	1234166760	00	0.00	N	5	-33
22	20240617	403	436	443	400	1583188	655703937	00	0.00	N	5	-33
23	20240610	436	415	449	395	2165168	910548744	00	0.00	N	2	21
24	20240603	415	429	459	412	1684863	729477793	00	0.00	N	5	-25
25	20240527	440	470	492	421	2597384	1207820402	00	0.00	N	5	-40
26	20240520	480	525	532	470	4583402	2294361045	00	0.00	N	5	-49
27	20240513	529	543	557	458	9744232	5031501858	00	0.00	N	5	-14
28	20240507	543	413	566	406	15756938	7613061564	00	0.00	N	2	123
29	20240429	420	361	423	359	8224199	3219083185	00	0.00	N	2	57
30	20240422	363	318	483	318	38836171	16077631080	00	0.00	N	2	45
31	20240415	318	331	348	301	3522681	1120819199	00	0.00	N	5	-14
32	20240408	332	351	377	323	3718085	1273101599	00	0.00	N	5	-19
33	20240401	351	345	385	334	5960104	2150155731	00	0.00	N	2	6
34	20240325	345	385	448	335	27117640	10748468011	00	0.00	N	5	-44
35	20240318	389	386	515	315	62877397	25997081712	00	0.00	N	2	44
36	20240311	345	317	345	250	25600528	7753738202	00	0.00	N	2	35
37	20240304	310	314	317	236	25588865	7525947181	00	0.00	N	5	-4
38	20240226	314	329	331	303	873876	278334606	00	0.00	N	5	-15
39	20240219	329	331	343	316	778977	256131953	00	0.00	N	5	-8
40	20240213	337	323	345	315	767147	248671049	00	0.00	N	2	14
41	20240205	323	327	332	315	426222	138168297	00	0.00	N	5	-4
42	20240129	327	343	356	309	1160502	379797473	00	0.00	N	5	-16
43	20240122	343	346	354	329	832609	282383247	00	0.00	N	5	-3
44	20240115	346	345	352	322	645320	216867696	00	0.00	N	5	-2
45	20240108	348	351	359	340	708462	247124331	00	0.00	N	5	-3
46	20240102	351	350	364	335	663835	233393147	00	0.00	N	2	1
47	20231226	350	335	355	330	491944	167978383	00	0.00	N	2	16
48	20231218	334	354	370	329	852323	295903082	00	0.00	N	5	-20
49	20231211	354	334	364	334	1363804	472670479	00	0.00	N	2	21
50	20231204	333	367	367	301	2662806	888404176	00	0.00	N	5	-36
51	20231127	369	407	407	367	1182109	455192451	00	0.00	N	5	-38
52	20231120	407	419	424	396	995593	404292038	00	0.00	N	5	-18
53	20231113	425	420	433	410	999227	420522909	00	0.00	N	2	5
54	20231106	420	440	445	406	725509	307964539	00	0.00	N	5	-14
55	20231030	434	396	437	394	799323	335375583	00	0.00	N	2	40
56	20231023	394	397	420	389	892799	358824756	00	0.00	N	5	-6
57	20231016	400	433	435	384	750656	308262135	00	0.00	N	5	-37
58	20231010	437	417	440	411	650267	277211887	00	0.00	N	2	21
59	20231004	416	435	436	393	597499	248039078	00	0.00	N	5	-19
60	20230925	435	428	444	420	535985	231445820	00	0.00	N	2	7
61	20230918	428	442	450	418	795415	344887049	00	0.00	N	5	-14
62	20230911	442	474	474	424	1403370	619330577	00	0.00	N	5	-29
63	20230904	471	429	499	426	2402349	1124422310	00	0.00	N	2	39
64	20230828	432	430	438	414	1243062	530825938	00	0.00	N	2	5
65	20230821	427	440	538	410	10830930	5035171135	00	0.00	N	2	2
66	20230814	425	428	512	397	6416216	2897508309	00	0.00	N	5	-2
67	20230807	427	437	438	415	568203	240937004	00	0.00	N	5	-7
68	20230731	434	437	446	417	761133	327792524	00	0.00	N	2	2
69	20230724	432	490	500	398	2427831	1083093264	00	0.00	N	5	-44
70	20230717	476	468	504	422	2636563	1234397709	00	0.00	N	2	8
71	20230710	468	472	486	450	994603	459038705	00	0.00	N	5	-6
72	20230703	474	491	530	466	1838769	899182176	00	0.00	N	5	-18
73	20230626	492	510	510	479	1181679	581195683	00	0.00	N	5	-2
74	20230619	494	510	510	488	885364	441244296	00	0.00	N	5	-16
75	20230612	510	525	570	481	3023491	1579446312	00	0.00	N	5	-10
76	20230605	520	503	528	495	1510365	769139918	00	0.00	N	2	17
77	20230530	503	509	516	495	1170215	586449516	00	0.00	N	5	-8
78	20230522	511	519	537	497	1263883	649008603	00	0.00	N	5	-8
79	20230515	519	528	535	494	1819555	927729909	00	0.00	N	5	-14
80	20230508	533	527	547	517	1065269	564147025	00	0.00	N	2	6
81	20230502	527	522	543	514	1128184	593303676	00	0.00	N	2	4
82	20230424	523	556	556	509	1989807	1049934895	00	0.00	N	5	-33
83	20230417	556	584	610	544	3277063	1900825746	00	0.00	N	5	-22
84	20230410	578	580	587	511	2727055	1498481910	00	0.00	N	2	4
85	20230403	574	586	599	560	2605889	1503752700	00	0.00	N	5	-15
86	20230327	589	603	619	575	1765835	1051058416	00	0.00	N	5	-21
87	20230320	610	584	621	575	1761431	1064717033	00	0.00	N	2	21
88	20230313	589	565	615	551	3117563	1831031820	00	0.00	N	2	14
89	20230306	575	583	600	547	2057481	1166295880	00	0.00	N	2	1
90	20230227	574	562	609	549	1885420	1079207995	00	0.00	N	3	0
91	20230220	574	542	624	525	6799863	3871181186	00	0.00	N	2	50
92	20230213	524	543	650	487	28270140	16965942218	00	0.00	N	5	-19
93	20230206	543	565	570	530	1392255	762034132	00	0.00	N	5	-18
94	20230130	561	557	570	531	1440217	793333713	00	0.00	N	2	6
95	20230125	555	558	582	542	1997055	1117364213	00	0.00	N	2	5
96	20230116	550	613	615	536	8474499	4871381885	00	0.00	N	5	-53
97	20230109	603	488	731	483	18857856	12204343993	00	0.00	N	2	118
98	20230102	485	492	515	473	646759	317469592	00	0.00	N	5	-15
99	20221226	500	532	552	500	462631	242762706	00	0.00	N	5	-32
100	20221219	532	543	582	520	523167	284169898	00	0.00	N	5	-16
101	20221212	548	579	615	542	761759	437962580	00	0.00	N	5	-24
102	20221205	572	590	619	552	1145476	668079976	00	0.00	N	5	-18
103	20221128	590	603	627	580	1177831	706878723	00	0.00	N	5	-11
104	20221121	601	624	636	570	1296728	786470217	00	0.00	N	5	-23
105	20221114	624	648	650	600	2032428	1268977303	00	0.00	N	5	-29
106	20221107	653	531	746	489	20324612	13558209722	00	0.00	N	2	122
107	20221031	531	548	560	529	804011	438515033	00	0.00	N	5	-17
108	20221024	548	540	568	538	883000	485459333	00	0.00	N	2	4
109	20221017	544	562	574	531	834200	457023965	00	0.00	N	5	-16
110	20221011	560	571	594	521	965231	539766813	00	0.00	N	5	-13
111	20221004	573	585	600	550	1718867	987146761	00	0.00	N	2	9
112	20220926	564	624	639	535	1019587	603984630	00	0.00	N	5	-66
113	20220919	630	607	705	607	5047490	3333401859	00	0.00	N	2	21
114	20220913	609	622	628	590	802777	493786226	00	0.00	N	3	0
115	20220905	609	624	650	592	735169	450872672	00	0.00	N	5	-15
116	20220829	624	643	675	615	1184341	770657050	00	0.00	N	5	-28
117	20220822	652	692	705	639	1018648	693571144	00	0.00	N	5	-54
118	20220816	706	694	779	675	2340792	1689874783	00	0.00	N	2	11
119	20220808	695	652	737	633	2528759	1716452744	00	0.00	N	2	44
120	20220801	651	590	680	581	1440153	906263882	00	0.00	N	2	59
121	20220725	592	622	622	585	504344	302677753	00	0.00	N	5	-28
122	20220718	620	565	656	553	1996815	1223266368	00	0.00	N	2	60
123	20220711	560	615	688	515	10925162	6697182915	00	0.00	N	2	24
124	20220704	536	405	536	397	4467717	2217346389	00	0.00	N	2	131
125	20220627	405	485	490	405	1160426	516655874	00	0.00	N	5	-73
126	20220620	478	572	595	430	1316025	650222421	00	0.00	N	5	-107
127	20220613	585	622	642	571	913147	548404686	00	0.00	N	5	-62
128	20220607	647	683	729	609	1752354	1161218358	00	0.00	N	5	-36
129	20220530	683	693	703	655	865778	584153837	00	0.00	N	5	-7
130	20220523	690	722	737	660	1568541	1100337648	00	0.00	N	5	-32
131	20220516	722	741	774	711	1737024	1256702678	00	0.00	N	5	-16
132	20220509	738	780	802	711	4370326	3292694576	00	0.00	N	5	-42
133	20220502	780	743	870	680	17990260	13712822655	00	0.00	N	2	69
134	20220425	711	799	800	580	39221312	26334579293	00	0.00	N	5	-88
135	20220418	799	799	799	799	0	0	00	0.00	N	3	0
136	20220411	799	799	799	799	0	0	00	0.00	N	3	0
137	20220404	799	799	799	799	0	0	00	0.00	N	3	0
138	20220328	799	799	799	799	0	0	00	0.00	N	3	0
139	20220321	799	799	799	799	0	0	00	0.00	N	3	0
140	20220314	799	799	799	799	0	0	00	0.00	N	3	0
141	20220307	799	799	799	799	0	0	00	0.00	N	3	0
142	20220228	799	799	799	799	0	0	00	0.00	N	3	0
143	20220221	799	799	799	799	0	0	00	0.00	N	3	0
144	20220214	799	799	799	799	0	0	00	0.00	N	3	0
145	20220207	799	799	799	799	0	0	00	0.00	N	3	0
146	20220203	799	799	799	799	0	0	00	0.00	N	3	0
147	20220124	799	799	799	799	0	0	00	0.00	N	3	0
148	20220117	799	799	799	799	0	0	00	0.00	N	3	0
149	20220110	799	799	799	799	0	0	00	0.00	N	3	0
150	20220103	799	799	799	799	0	0	00	0.00	N	3	0
151	20211227	799	799	799	799	0	0	00	0.00	N	3	0
152	20211220	799	799	799	799	0	0	00	0.00	N	3	0
153	20211213	799	799	799	799	0	0	00	0.00	N	3	0
154	20211206	799	799	799	799	0	0	00	0.00	N	3	0
155	20211129	799	799	799	799	0	0	00	0.00	N	3	0
156	20211122	799	799	799	799	0	0	00	0.00	N	3	0
157	20211115	799	799	799	799	0	0	00	0.00	N	3	0
158	20211108	799	799	799	799	0	0	00	0.00	N	3	0
159	20211101	799	799	799	799	0	0	00	0.00	N	3	0
160	20211025	799	799	799	799	0	0	00	0.00	N	3	0
161	20211018	799	799	799	799	0	0	00	0.00	N	3	0
162	20211012	799	799	799	799	0	0	00	0.00	N	3	0
163	20211005	799	799	799	799	0	0	00	0.00	N	3	0
164	20210927	799	799	799	799	0	0	00	0.00	N	3	0
165	20210923	799	799	799	799	0	0	00	0.00	N	3	0
166	20210913	799	799	799	799	0	0	00	0.00	N	3	0
167	20210906	799	799	799	799	0	0	00	0.00	N	3	0
168	20210830	799	799	799	799	0	0	00	0.00	N	3	0
169	20210823	799	799	799	799	0	0	00	0.00	N	3	0
170	20210817	799	799	799	799	0	0	00	0.00	N	3	0
171	20210809	799	799	799	799	0	0	00	0.00	N	3	0
172	20210802	799	799	799	799	0	0	00	0.00	N	3	0
173	20210726	799	799	799	799	0	0	00	0.00	N	3	0
174	20210719	799	799	799	799	0	0	00	0.00	N	3	0
175	20210712	799	799	799	799	0	0	00	0.00	N	3	0