KissMeData/118000/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	351	344	353	340	306700	106097813	00	0.00	N	2	9
3	20241028	342	335	349	333	407650	138380874	00	0.00	N	2	7
4	20241021	335	350	360	329	761776	260069233	00	0.00	N	5	-16
5	20241014	351	352	363	345	517302	182527895	00	0.00	N	5	-1
6	20241007	352	348	362	344	767269	270368991	00	0.00	N	2	2
7	20240930	350	365	365	345	443561	156854117	00	0.00	N	5	-13
8	20240923	363	381	385	360	449042	165768400	00	0.00	N	5	-17
9	20240919	380	382	389	370	190776	72601342	00	0.00	N	5	-2
10	20240909	382	380	390	360	703655	261848811	00	0.00	N	2	2
11	20240902	380	414	414	365	771155	300046023	00	0.00	N	5	-25
12	20240826	405	411	425	396	368951	149464335	00	0.00	N	5	-3
13	20240819	408	407	446	401	1476218	629043415	00	0.00	N	2	1
14	20240812	407	408	414	400	420439	170834508	00	0.00	N	5	-3
15	20240805	410	417	433	380	1459249	590939714	00	0.00	N	5	-30
16	20240729	440	421	475	408	1807526	796457471	00	0.00	N	2	19
17	20240722	421	433	442	406	1159244	495430381	00	0.00	N	5	-20
18	20240715	441	436	451	429	602104	264668440	00	0.00	N	2	5
19	20240708	436	483	483	435	1066273	484166964	00	0.00	N	5	-32
20	20240701	468	482	509	453	2496515	1196133707	00	0.00	N	5	-13
21	20240624	481	507	520	439	7367155	3566067696	00	0.00	N	5	-47
22	20240617	528	593	684	507	31463587	19058800213	00	0.00	N	5	-65
23	20240610	593	617	634	561	5375648	3235550839	00	0.00	N	5	-31
24	20240603	624	614	644	602	2300667	1429312736	00	0.00	N	2	10
25	20240527	614	584	633	550	4221102	2535938047	00	0.00	N	2	59
26	20240520	555	560	650	544	5432281	3219324048	00	0.00	N	5	-5
27	20240513	560	506	564	503	2847990	1529149065	00	0.00	N	2	48
28	20240507	512	520	524	504	658221	336852817	00	0.00	N	5	-8
29	20240429	520	513	525	511	575962	297665528	00	0.00	N	2	10
30	20240422	510	515	530	490	1135520	580486000	00	0.00	N	5	-1
31	20240415	511	518	518	488	1256712	632506093	00	0.00	N	5	-9
32	20240408	520	557	557	506	834920	444114778	00	0.00	N	5	-19
33	20240401	539	559	560	528	1530957	832925625	00	0.00	N	5	-13
34	20240325	552	563	571	534	1827486	1007256730	00	0.00	N	5	-15
35	20240318	567	504	571	501	3388744	1816433075	00	0.00	N	2	63
36	20240311	504	509	548	497	3751134	1940278392	00	0.00	N	5	-5
37	20240304	509	445	539	441	3619524	1757898652	00	0.00	N	2	64
38	20240226	445	420	494	415	5733201	2601178020	00	0.00	N	2	25
39	20240219	420	427	432	411	1273028	533710568	00	0.00	N	5	-6
40	20240213	426	416	436	398	1288615	546584584	00	0.00	N	2	15
41	20240205	411	390	445	383	3261736	1375704176	00	0.00	N	2	21
42	20240129	390	399	399	377	741071	285822687	00	0.00	N	5	-3
43	20240122	393	404	408	386	546546	215469975	00	0.00	N	5	-12
44	20240115	405	412	415	394	581380	234208206	00	0.00	N	5	-7
45	20240108	412	417	417	405	490304	201035703	00	0.00	N	3	0
46	20240102	412	400	414	397	505149	206527571	00	0.00	N	2	12
47	20231226	400	388	402	381	463100	181108673	00	0.00	N	2	12
48	20231218	388	393	400	382	865104	336433437	00	0.00	N	5	-8
49	20231211	396	398	500	381	12607735	5737782326	00	0.00	N	3	0
50	20231204	396	400	409	389	584854	232157330	00	0.00	N	5	-4
51	20231127	400	403	412	391	640204	255745162	00	0.00	N	5	-3
52	20231120	403	399	411	399	488241	198278608	00	0.00	N	3	0
53	20231113	403	401	407	389	308531	123008969	00	0.00	N	2	3
54	20231106	400	393	411	391	479468	192594038	00	0.00	N	2	7
55	20231030	393	398	460	370	1849702	751320693	00	0.00	N	5	-5
56	20231023	398	404	429	390	981307	396747705	00	0.00	N	5	-6
57	20231016	404	444	444	398	946831	395288079	00	0.00	N	5	-36
58	20231010	440	460	460	435	510803	226696190	00	0.00	N	5	-2
59	20231004	442	440	460	425	620071	273080233	00	0.00	N	5	-6
60	20230925	448	450	465	437	424507	188673347	00	0.00	N	5	-3
61	20230918	451	471	480	440	692078	317882915	00	0.00	N	5	-20
62	20230911	471	478	492	465	798938	380945837	00	0.00	N	5	-4
63	20230904	475	490	504	467	964418	466201500	00	0.00	N	5	-15
64	20230828	490	514	514	481	1135346	562270736	00	0.00	N	5	-12
65	20230821	502	496	504	480	939273	460973204	00	0.00	N	2	16
66	20230814	486	503	509	479	1036438	510928156	00	0.00	N	5	-14
67	20230807	500	472	516	460	1730520	848352325	00	0.00	N	2	17
68	20230731	483	450	488	442	1396420	655155677	00	0.00	N	2	34
69	20230724	449	500	500	430	3066779	1399550314	00	0.00	N	5	-48
70	20230717	497	518	524	487	1779471	896878730	00	0.00	N	5	-17
71	20230710	514	507	533	500	2403724	1236353344	00	0.00	N	3	0
72	20230703	514	514	622	491	17137248	9756054493	00	0.00	N	2	2
73	20230626	512	566	568	461	6075356	3132916429	00	0.00	N	5	-48
74	20230619	560	615	615	558	4142225	2412494083	00	0.00	N	5	-58
75	20230612	618	628	668	596	6810975	4297378626	00	0.00	N	5	-7
76	20230605	625	645	767	623	32899386	23206232425	00	0.00	N	2	10
77	20230530	615	556	720	556	21175948	13334134455	00	0.00	N	2	53
78	20230522	562	559	744	547	18972787	12821770544	00	0.00	N	2	8
79	20230515	554	563	564	525	1445528	787825234	00	0.00	N	5	-9
80	20230508	563	654	660	525	7110902	4098246444	00	0.00	N	5	-67
81	20230502	630	570	730	556	14701266	9777738244	00	0.00	N	2	60
82	20230424	570	636	653	550	3363092	1992665000	00	0.00	N	5	-66
83	20230417	636	555	891	543	50319255	37796558487	00	0.00	N	2	96
84	20230410	540	523	547	496	1785635	919842682	00	0.00	N	2	15
85	20230403	525	514	555	500	2006940	1047203633	00	0.00	N	2	13
86	20230327	512	493	517	486	952300	479189655	00	0.00	N	2	17
87	20230320	495	500	510	493	582960	290382371	00	0.00	N	5	-6
88	20230313	501	517	528	490	951933	477182022	00	0.00	N	5	-19
89	20230306	520	534	541	512	1017334	532911116	00	0.00	N	5	-18
90	20230227	538	541	559	516	646057	349230166	00	0.00	N	5	-12
91	20230220	550	561	585	536	863104	484367127	00	0.00	N	5	-16
92	20230213	566	560	581	547	568858	321335216	00	0.00	N	5	-9
93	20230206	575	577	593	560	878520	508172754	00	0.00	N	5	-8
94	20230130	583	550	591	546	1383682	787658427	00	0.00	N	2	34
95	20230125	549	535	549	533	547894	294913307	00	0.00	N	2	14
96	20230116	535	560	573	531	1123093	610780192	00	0.00	N	5	-31
97	20230109	566	547	568	542	817870	453871605	00	0.00	N	2	22
98	20230102	544	525	549	499	1866070	978474293	00	0.00	N	2	24
99	20221226	520	613	616	519	3339278	1889549551	00	0.00	N	5	-88
100	20221219	608	623	774	582	34268615	24446194911	00	0.00	N	5	-19
101	20221212	627	601	637	598	753562	465844219	00	0.00	N	2	29
102	20221205	598	606	646	576	1158564	710117870	00	0.00	N	5	-8
103	20221128	606	636	641	581	789012	473824247	00	0.00	N	5	-30
104	20221121	636	637	645	591	976375	601606543	00	0.00	N	2	4
105	20221114	632	579	663	576	1630231	1019963515	00	0.00	N	2	53
106	20221107	579	550	584	545	638460	360564338	00	0.00	N	2	29
107	20221031	550	554	568	541	532027	295547811	00	0.00	N	5	-4
108	20221024	554	547	575	541	623707	347668376	00	0.00	N	2	9
109	20221017	545	556	584	539	853013	478571393	00	0.00	N	5	-15
110	20221011	560	595	596	507	1758045	955762805	00	0.00	N	5	-44
111	20221004	604	610	629	589	743374	451351162	00	0.00	N	3	0
112	20220926	604	617	672	557	2364405	1456934689	00	0.00	N	5	-29
113	20220919	633	711	712	622	1339957	881598498	00	0.00	N	5	-79
114	20220913	712	715	738	702	801013	577020380	00	0.00	N	5	-1
115	20220905	713	797	804	711	1882170	1411852684	00	0.00	N	5	-101
116	20220829	814	842	843	805	817539	674408633	00	0.00	N	5	-33
117	20220822	847	893	900	836	1323633	1134774107	00	0.00	N	5	-54
118	20220816	901	934	940	881	1254366	1134181249	00	0.00	N	5	-32
119	20220808	933	936	946	921	1015224	947104122	00	0.00	N	5	-3
120	20220801	936	922	938	907	904300	834262823	00	0.00	N	2	22
121	20220725	914	956	1185	911	11165688	11389817032	00	0.00	N	5	-52
122	20220718	966	973	992	960	404658	393994976	00	0.00	N	5	-7
123	20220711	973	967	1000	947	438621	427422065	00	0.00	N	5	-1
124	20220704	974	936	990	916	826320	793160124	00	0.00	N	2	32
125	20220627	942	914	984	914	1028668	975592228	00	0.00	N	2	32
126	20220620	910	984	993	860	1585478	1436409124	00	0.00	N	5	-74
127	20220613	984	1145	1145	950	1828730	1871430596	00	0.00	N	5	-166
128	20220607	1150	1215	1220	1145	533935	634131835	00	0.00	N	5	-70
129	20220530	1220	1170	1225	1155	1122172	1334497060	00	0.00	N	2	65
130	20220523	1155	1110	1175	1100	1053543	1196599410	00	0.00	N	2	45
131	20220516	1110	1100	1170	1070	1510206	1676223010	00	0.00	N	2	15
132	20220509	1095	1210	1230	1065	1419319	1605407080	00	0.00	N	5	-115
133	20220502	1210	1245	1295	1160	1651733	2023775595	00	0.00	N	5	-55
134	20220425	1265	1305	1350	1245	1980530	2549124720	00	0.00	N	5	-55
135	20220418	1320	1315	1340	1285	1199337	1571778085	00	0.00	N	2	20
136	20220411	1300	1330	1335	1280	1326253	1730353310	00	0.00	N	5	-35
137	20220404	1335	1410	1430	1310	2037862	2779754610	00	0.00	N	5	-60
138	20220328	1395	1345	1420	1325	2642605	3646096500	00	0.00	N	2	40
139	20220321	1355	1380	1415	1305	2406702	3250255560	00	0.00	N	5	-20
140	20220314	1375	1330	1380	1265	1147611	1523673450	00	0.00	N	2	40
141	20220307	1335	1355	1355	1280	588985	771150860	00	0.00	N	5	-20
142	20220228	1355	1320	1360	1315	430956	577156785	00	0.00	N	2	35
143	20220221	1320	1390	1390	1265	1170816	1552074690	00	0.00	N	5	-70
144	20220214	1390	1375	1415	1320	982359	1341000695	00	0.00	N	5	-5
145	20220207	1395	1535	1535	1380	1341297	1943168325	00	0.00	N	5	-115
146	20220203	1510	1410	1535	1410	772111	1134988060	00	0.00	N	2	110
147	20220124	1400	1490	1500	1310	2693204	3768812195	00	0.00	N	5	-75
148	20220117	1475	1570	1570	1435	1797284	2674333910	00	0.00	N	5	-85
149	20220110	1560	1635	1670	1560	2304011	3714994200	00	0.00	N	5	-85
150	20220103	1645	1505	1685	1490	6368563	10215248585	00	0.00	N	2	140
151	20211227	1505	1520	1535	1450	1278135	1911893780	00	0.00	N	5	-10
152	20211220	1515	1510	1525	1425	1974780	2914749295	00	0.00	N	2	45
153	20211213	1470	1490	1550	1460	2251479	3444281870	00	0.00	N	5	-25
154	20211206	1495	1450	1520	1410	2447471	3590570050	00	0.00	N	2	30
155	20211129	1465	1405	1555	1385	3519624	5145353210	00	0.00	N	2	45
156	20211122	1420	1415	1440	1390	1492516	2108757660	00	0.00	N	5	-10
157	20211115	1430	1500	1505	1410	1243536	1805243970	00	0.00	N	5	-60
158	20211108	1490	1490	1535	1390	1144085	1691262725	00	0.00	N	2	5
159	20211101	1485	1550	1595	1470	1414482	2174648200	00	0.00	N	5	-75
160	20211025	1560	1565	1620	1530	1368412	2145841940	00	0.00	N	5	-5
161	20211018	1565	1540	1590	1510	1519832	2360441580	00	0.00	N	2	20
162	20211012	1545	1495	1560	1460	1081899	1642910015	00	0.00	N	2	45
163	20211005	1500	1565	1565	1455	1497839	2240685315	00	0.00	N	5	-70
164	20210927	1570	1730	1750	1570	2997564	4962643465	00	0.00	N	5	-200
165	20210923	1770	1620	1850	1590	7870793	13693415105	00	0.00	N	2	150
166	20210913	1620	1585	1670	1575	1247735	2017930885	00	0.00	N	2	10
167	20210906	1610	1630	1680	1570	1514991	2455514890	00	0.00	N	5	-45
168	20210830	1655	1555	1695	1545	2002977	3262794660	00	0.00	N	2	100
169	20210823	1555	1505	1585	1420	1897145	2909882850	00	0.00	N	2	110
170	20210817	1445	1640	1660	1445	3220882	4967759095	00	0.00	N	5	-195
171	20210809	1640	1715	1745	1615	3036162	5121786865	00	0.00	N	5	-70
172	20210802	1710	1720	1740	1665	2944989	5004943230	00	0.00	N	5	-10
173	20210726	1720	1870	1890	1665	6918309	11971832445	00	0.00	N	5	-170
174	20210719	1890	1930	2040	1870	2815912	5505161125	00	0.00	N	5	-70
175	20210712	1960	2020	2160	1925	11047763	22839366555	00	0.00	N	5	-60