KissMeData/195990/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	579	557	580	531	5040644	2804852666	00	0.00	N	2	22
3	20241028	557	523	572	513	4558600	2472307735	00	0.00	N	2	33
4	20241021	524	526	563	505	7877836	4195720367	00	0.00	N	2	15
5	20241014	509	495	538	475	5312931	2691578257	00	0.00	N	2	31
6	20241007	478	467	485	467	1172018	559351025	00	0.00	N	2	11
7	20240930	467	485	495	461	1399983	662114744	00	0.00	N	5	-9
8	20240923	476	490	511	469	7120338	3460633928	00	0.00	N	5	-14
9	20240919	490	452	563	452	21135488	10967677137	00	0.00	N	2	37
10	20240909	453	436	458	431	1558421	696746993	00	0.00	N	2	16
11	20240902	437	452	478	435	2896573	1308793156	00	0.00	N	5	-11
12	20240826	448	458	471	440	2499211	1128053657	00	0.00	N	5	-1
13	20240819	449	467	471	448	2448428	1124194641	00	0.00	N	5	-17
14	20240812	466	487	499	461	1909531	907445169	00	0.00	N	5	-21
15	20240805	487	470	492	431	3775040	1755249232	00	0.00	N	2	7
16	20240729	480	463	519	459	4956883	2407732878	00	0.00	N	2	17
17	20240722	463	495	495	453	3145471	1485069923	00	0.00	N	5	-30
18	20240715	493	521	537	485	4723701	2385930720	00	0.00	N	5	-28
19	20240708	521	470	577	463	15108783	8089997834	00	0.00	N	2	51
20	20240701	470	479	484	466	1691413	800908834	00	0.00	N	2	5
21	20240624	465	477	489	457	2425726	1141500284	00	0.00	N	5	-13
22	20240617	478	500	511	478	2686284	1320118288	00	0.00	N	5	-22
23	20240610	500	529	533	496	3306803	1674527044	00	0.00	N	5	-33
24	20240603	533	505	536	500	2886523	1498374643	00	0.00	N	2	28
25	20240527	505	522	528	503	2204696	1125337563	00	0.00	N	5	-20
26	20240520	525	518	538	498	2960316	1536280501	00	0.00	N	2	6
27	20240513	519	555	560	510	3772883	2011425842	00	0.00	N	5	-36
28	20240507	555	502	568	495	8069665	4329492039	00	0.00	N	2	54
29	20240429	501	513	531	499	2289791	1170503394	00	0.00	N	5	-10
30	20240422	511	491	570	490	4312663	2250402423	00	0.00	N	2	20
31	20240415	491	500	520	473	3962013	1950186686	00	0.00	N	5	-17
32	20240408	508	539	539	500	2482556	1293634458	00	0.00	N	5	-31
33	20240401	539	551	576	535	3446247	1912194350	00	0.00	N	5	-21
34	20240325	560	543	574	530	5310966	2946351093	00	0.00	N	2	19
35	20240318	541	574	583	510	8015727	4298156651	00	0.00	N	5	-33
36	20240311	574	506	615	497	16983852	9659114692	00	0.00	N	2	68
37	20240304	506	515	517	464	4224675	2116511882	00	0.00	N	5	-4
38	20240226	510	524	540	501	4249021	2197771771	00	0.00	N	5	-16
39	20240219	526	551	558	524	3356627	1811124044	00	0.00	N	5	-26
40	20240213	552	550	561	540	2453021	1350422360	00	0.00	N	2	3
41	20240205	549	533	563	526	2462006	1340035926	00	0.00	N	2	11
42	20240129	538	560	567	525	3132218	1703272701	00	0.00	N	5	-22
43	20240122	560	599	615	544	9667454	5627915553	00	0.00	N	5	-10
44	20240115	570	570	594	545	4687714	2629430617	00	0.00	N	3	0
45	20240108	570	602	613	560	5909653	3431370526	00	0.00	N	5	-25
46	20240102	595	548	632	548	28108329	16925374177	00	0.00	N	2	50
47	20231226	545	543	551	514	2788158	1482468958	00	0.00	N	2	2
48	20231218	543	560	567	524	7779191	4213045001	00	0.00	N	5	-17
49	20231211	560	614	712	534	45975686	29822909321	00	0.00	N	5	-53
50	20231204	613	622	626	581	5564087	3357933384	00	0.00	N	5	-9
51	20231127	622	611	634	590	6492014	3963397630	00	0.00	N	2	12
52	20231120	610	613	642	580	6918366	4244046466	00	0.00	N	5	-5
53	20231113	615	607	649	605	16884953	10555276777	00	0.00	N	2	8
54	20231106	607	548	629	511	27950827	16215948482	00	0.00	N	2	63
55	20231030	544	553	571	510	10798219	5814859918	00	0.00	N	5	-8
56	20231023	552	530	560	450	19947314	10085803344	00	0.00	N	2	19
57	20231016	533	540	596	505	17077080	9245714687	00	0.00	N	5	-31
58	20231010	564	585	626	527	27598128	15738211185	00	0.00	N	5	-19
59	20231004	583	646	674	572	33056998	20480240339	00	0.00	N	5	-96
60	20230925	679	774	940	661	213165950	177163877884	00	0.00	N	2	83
61	20230918	596	424	596	417	20661710	10627377738	00	0.00	N	2	173
62	20230911	423	403	510	395	22965870	10283394557	00	0.00	N	2	32
63	20230904	391	399	399	350	3540005	1351559497	00	0.00	N	5	-2
64	20230828	393	393	407	390	2461407	981591148	00	0.00	N	2	3
65	20230821	390	389	400	381	2226971	865263678	00	0.00	N	2	1
66	20230814	389	412	415	383	2643799	1050062598	00	0.00	N	5	-25
67	20230807	414	398	430	380	4678061	1912199759	00	0.00	N	2	16
68	20230731	398	390	418	390	3877887	1565391148	00	0.00	N	2	5
69	20230724	393	430	436	378	8359916	3361187797	00	0.00	N	5	-35
70	20230717	428	445	460	424	4548061	1982612536	00	0.00	N	5	-12
71	20230710	440	433	485	430	6693162	3022343824	00	0.00	N	2	1
72	20230703	439	461	476	432	4049668	1833082263	00	0.00	N	5	-26
73	20230626	465	491	517	460	4124279	2010344386	00	0.00	N	5	-26
74	20230619	491	505	525	476	4065212	2010005271	00	0.00	N	5	-14
75	20230612	505	513	520	484	4344403	2181589996	00	0.00	N	5	-7
76	20230605	512	548	557	510	4214050	2237627638	00	0.00	N	5	-26
77	20230530	538	545	567	528	3883474	2101697484	00	0.00	N	5	-7
78	20230522	545	584	621	542	22733822	13132974071	00	0.00	N	5	-43
79	20230515	588	459	650	451	81804679	46910766949	00	0.00	N	2	136
80	20230508	452	495	504	440	5274229	2518520525	00	0.00	N	5	-44
81	20230502	496	506	531	490	4179210	2135473027	00	0.00	N	5	-10
82	20230424	506	609	622	506	11406280	6222390137	00	0.00	N	5	-100
83	20230417	606	631	663	579	42698236	26651458115	00	0.00	N	5	-29
84	20230410	635	683	695	608	50899461	32775580634	00	0.00	N	5	-48
85	20230403	683	574	793	550	205686531	139360570298	00	0.00	N	2	152
86	20230327	531	415	531	388	38119287	18628734248	00	0.00	N	2	118
87	20230320	413	370	442	346	7838307	3113355747	00	0.00	N	2	42
88	20230313	371	382	398	355	3012658	1138507115	00	0.00	N	5	-15
89	20230306	386	361	441	347	9631831	3841358909	00	0.00	N	2	25
90	20230227	361	371	371	339	6073690	2127065812	00	0.00	N	5	-1
91	20230220	362	406	415	357	7283035	2780560150	00	0.00	N	5	-44
92	20230213	406	429	429	397	4520915	1849602779	00	0.00	N	5	-23
93	20230206	429	447	464	420	4505872	1938276970	00	0.00	N	5	-18
94	20230130	447	433	452	415	3322842	1450009700	00	0.00	N	2	15
95	20230125	432	428	439	417	2323012	984770534	00	0.00	N	2	8
96	20230116	424	478	484	415	4188818	1848918320	00	0.00	N	5	-56
97	20230109	480	434	486	434	3213491	1473984084	00	0.00	N	2	46
98	20230102	434	422	442	400	4517853	1909374729	00	0.00	N	2	12
99	20221226	422	503	503	418	6834755	3095072394	00	0.00	N	5	-81
100	20221219	503	509	566	498	16597676	8791343952	00	0.00	N	5	-11
101	20221212	514	520	545	510	3952297	2062462398	00	0.00	N	5	-7
102	20221205	521	531	539	515	2749310	1441425278	00	0.00	N	5	-10
103	20221128	531	529	554	512	3957358	2103251564	00	0.00	N	2	2
104	20221121	529	549	549	515	3363174	1773107487	00	0.00	N	5	-16
105	20221114	545	558	591	543	4935025	2795471105	00	0.00	N	5	-12
106	20221107	557	514	593	513	8850489	4916457337	00	0.00	N	2	44
107	20221031	513	529	534	510	3365712	1755374600	00	0.00	N	5	-16
108	20221024	529	552	566	527	4635040	2524543999	00	0.00	N	5	-21
109	20221017	550	570	604	550	5092597	2949349924	00	0.00	N	5	-31
110	20221011	581	654	654	562	5418442	3207775636	00	0.00	N	5	-74
111	20221004	655	658	698	650	4746858	3169803767	00	0.00	N	5	-2
112	20220926	657	735	768	645	13486742	9332126454	00	0.00	N	5	-83
113	20220919	740	830	948	735	38299904	31779124363	00	0.00	N	5	-86
114	20220913	826	831	867	813	7488241	6258873535	00	0.00	N	2	31
115	20220905	795	798	842	789	6511282	5345580045	00	0.00	N	5	-10
116	20220829	805	783	825	739	9846231	7711422898	00	0.00	N	2	13
117	20220822	792	825	834	778	7597042	6119360654	00	0.00	N	5	-48
118	20220816	840	849	855	829	3545582	2976562368	00	0.00	N	5	-9
119	20220808	849	843	870	824	6159246	5205883853	00	0.00	N	2	7
120	20220801	842	841	848	812	5230246	4342867657	00	0.00	N	2	6
121	20220725	836	869	880	820	7267382	6144436440	00	0.00	N	5	-42
122	20220718	878	917	930	870	9318289	8352511669	00	0.00	N	5	-39
123	20220711	917	858	931	858	9934668	8930154680	00	0.00	N	2	63
124	20220704	854	903	924	845	6379306	5602725854	00	0.00	N	5	-51
125	20220627	905	848	924	825	9846638	8701217979	00	0.00	N	2	70
126	20220620	835	934	934	812	8767870	7575494218	00	0.00	N	5	-99
127	20220613	934	856	943	846	19382613	17580046236	00	0.00	N	2	74
128	20220607	860	841	863	800	7183053	5978466524	00	0.00	N	2	27
129	20220530	833	856	868	829	3712131	3153683741	00	0.00	N	5	-22
130	20220523	855	868	890	849	5416627	4702556965	00	0.00	N	5	-13
131	20220516	868	941	960	859	11946383	10902935929	00	0.00	N	5	-71
132	20220509	939	890	945	820	11241268	10112154941	00	0.00	N	2	61
133	20220502	878	847	948	804	8640842	7598283894	00	0.00	N	2	31
134	20220425	847	993	1025	820	14563162	13170697622	00	0.00	N	5	-153
135	20220418	1000	834	1050	828	36901619	34916101303	00	0.00	N	2	163
136	20220411	837	795	860	790	8606574	7131487192	00	0.00	N	2	39
137	20220404	798	870	872	783	10601948	8733985518	00	0.00	N	5	-67
138	20220328	865	815	900	757	37234362	31152836444	00	0.00	N	2	46
139	20220321	819	911	943	760	44289726	37325665705	00	0.00	N	5	-81
140	20220314	900	743	948	700	67134173	56875313362	00	0.00	N	2	156
141	20220307	744	757	765	723	4447535	3299977668	00	0.00	N	5	-13
142	20220228	757	717	770	711	3807513	2843121803	00	0.00	N	2	44
143	20220221	713	750	774	700	5956225	4330813673	00	0.00	N	5	-37
144	20220214	750	763	763	695	5010436	3699837397	00	0.00	N	5	-23
145	20220207	773	807	819	773	4726657	3769349794	00	0.00	N	5	-26
146	20220203	799	790	825	777	2898957	2331772915	00	0.00	N	2	28
147	20220124	771	800	830	696	13772564	10470997359	00	0.00	N	5	-52
148	20220117	823	894	905	819	6127308	5200209840	00	0.00	N	5	-71
149	20220110	894	943	947	874	8389382	7567190428	00	0.00	N	5	-49
150	20220103	943	961	990	930	7694831	7360465566	00	0.00	N	5	-22
151	20211227	965	981	998	949	6968051	6748138388	00	0.00	N	5	-3
152	20211220	968	999	1005	941	14883695	14447599876	00	0.00	N	5	-42
153	20211213	1010	1040	1055	990	23205239	23437482393	00	0.00	N	5	-40
154	20211206	1050	945	1175	924	71921180	76713195544	00	0.00	N	2	103
155	20211129	947	1050	1090	921	29482335	29154060526	00	0.00	N	5	-78
156	20211122	1025	1005	1045	995	11394667	11541796508	00	0.00	N	2	20
157	20211115	1005	1025	1045	990	12136259	12305350975	00	0.00	N	5	-20
158	20211108	1025	1025	1065	996	16882476	17354712212	00	0.00	N	5	-55
159	20211101	1080	1110	1175	1060	24838435	27664561980	00	0.00	N	5	-35
160	20211025	1115	1170	1215	1110	25959523	30237815650	00	0.00	N	5	-55
161	20211018	1170	1235	1265	1155	34671766	41986773795	00	0.00	N	5	-65
162	20211012	1235	1270	1370	1180	96008402	121750250850	00	0.00	N	2	5
163	20211005	1230	1020	1480	1000	440642881	572824690635	00	0.00	N	2	210
164	20210927	1020	1060	1110	999	10676993	11212348687	00	0.00	N	5	-55
165	20210923	1075	1045	1140	1040	6193358	6695794480	00	0.00	N	2	10
166	20210913	1065	1060	1125	1030	13818887	14773915630	00	0.00	N	3	0
167	20210906	1065	1095	1155	1060	27435151	30311384695	00	0.00	N	5	-40
168	20210830	1105	1030	1250	1015	51382940	58991806645	00	0.00	N	2	70
169	20210823	1035	1025	1090	986	14128175	14642706682	00	0.00	N	2	35
170	20210817	1000	1185	1185	996	17890491	19388519593	00	0.00	N	5	-185
171	20210809	1185	1190	1315	1150	66964382	84247747155	00	0.00	N	5	-30
172	20210802	1215	1165	1250	1075	32472017	37992826300	00	0.00	N	2	50
173	20210726	1165	1260	1275	1160	16030431	19378602425	00	0.00	N	5	-85
174	20210719	1250	1270	1310	1210	18642376	23456220050	00	0.00	N	5	-40
175	20210712	1290	1400	1405	1265	23845809	31576104105	00	0.00	N	5	-100