KissMeData/202960/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	820	817	898	774	12692	10333503	00	0.00	N	5	-6
3	20241028	826	829	894	772	5285	4340639	00	0.00	N	2	16
4	20241021	810	948	948	790	14038	11449254	00	0.00	N	5	-40
5	20241014	850	935	949	810	7481	6320762	00	0.00	N	5	-45
6	20241007	895	900	949	800	45073	36278951	00	0.00	N	2	38
7	20240930	857	860	949	800	26346	21553941	00	0.00	N	5	-3
8	20240923	860	899	950	832	33108	28408350	00	0.00	N	5	-25
9	20240919	885	896	896	811	28734	24375344	00	0.00	N	2	26
10	20240909	859	947	947	832	21407	18582185	00	0.00	N	5	-25
11	20240902	884	948	948	810	3694	3107965	00	0.00	N	2	31
12	20240826	853	944	948	806	28006	23930470	00	0.00	N	5	-83
13	20240819	936	947	949	846	17850	15401504	00	0.00	N	2	50
14	20240812	886	870	900	830	1935	1667042	00	0.00	N	2	34
15	20240805	852	820	899	708	44975	33651144	00	0.00	N	2	23
16	20240729	829	859	899	800	33715	27898511	00	0.00	N	5	-50
17	20240722	879	898	898	800	19991	16360418	00	0.00	N	2	39
18	20240715	840	996	999	711	81494	67970660	00	0.00	N	5	-148
19	20240708	988	901	1000	901	8549	8472494	00	0.00	N	5	-2
20	20240701	990	1046	1098	900	21689	19615300	00	0.00	N	5	-41
21	20240624	1031	988	1048	900	27614	26076591	00	0.00	N	2	41
22	20240617	990	1098	1190	893	38684	37577164	00	0.00	N	5	-60
23	20240610	1050	1078	1198	903	18967	19213814	00	0.00	N	5	-42
24	20240603	1092	1053	1198	1001	13509	14267543	00	0.00	N	5	-81
25	20240527	1173	1297	1297	1003	27387	29633432	00	0.00	N	5	-103
26	20240520	1276	1200	1300	1000	15529	17512847	00	0.00	N	2	183
27	20240513	1093	1200	1297	1080	13963	15398519	00	0.00	N	5	-37
28	20240507	1130	1400	1400	1067	26506	29980546	00	0.00	N	5	-170
29	20240429	1300	1458	1497	1200	10615	14053725	00	0.00	N	5	-158
30	20240422	1458	1400	1600	1305	20036	28141534	00	0.00	N	5	-20
31	20240415	1478	1300	1542	1200	45780	59780978	00	0.00	N	2	126
32	20240408	1352	1799	1800	1350	44998	65137206	00	0.00	N	5	-382
33	20240401	1734	1980	2005	1350	121441	201568147	00	0.00	N	5	-11
34	20240325	1745	998	1745	823	213213	297120721	00	0.00	N	2	876
35	20240318	869	900	900	730	25142	21255541	00	0.00	N	3	0
36	20240311	869	875	970	703	39262	33625099	00	0.00	N	2	69
37	20240304	800	740	894	637	4890	3844742	00	0.00	N	2	60
38	20240226	740	801	899	688	51800	37654394	00	0.00	N	5	-80
39	20240219	820	919	999	814	17184	14318388	00	0.00	N	5	-100
40	20240213	920	945	1000	805	13958	11732765	00	0.00	N	5	-25
41	20240205	945	997	997	815	6870	5717556	00	0.00	N	2	46
42	20240129	899	999	1000	825	18861	17507851	00	0.00	N	5	-60
43	20240122	959	996	999	722	10102	8452991	00	0.00	N	2	35
44	20240115	924	996	999	803	4384	3934921	00	0.00	N	5	-25
45	20240108	949	997	1089	826	13585	11697946	00	0.00	N	5	-30
46	20240102	979	1000	1098	813	23207	19333457	00	0.00	N	2	61
47	20231226	918	857	950	823	1521	1260332	00	0.00	N	2	102
48	20231218	816	1090	1100	801	52901	45420892	00	0.00	N	5	-170
49	20231211	986	899	1019	815	11568	10430005	00	0.00	N	2	135
50	20231204	851	789	900	732	31898	26617587	00	0.00	N	2	61
51	20231127	790	798	849	736	14222	10977892	00	0.00	N	2	17
52	20231120	773	770	800	730	6468	4889043	00	0.00	N	2	33
53	20231113	740	898	898	680	119508	85936283	00	0.00	N	5	-57
54	20231106	797	795	840	700	31933	23907484	00	0.00	N	2	68
55	20231030	729	750	798	671	172257	120919672	00	0.00	N	5	-61
56	20231023	790	797	799	705	796074	558262597	00	0.00	N	5	-7
57	20231016	797	798	898	700	12430	9542011	00	0.00	N	2	94
58	20231010	703	898	899	698	216410	151970907	00	0.00	N	5	-185
59	20231004	888	885	898	741	9773	7312711	00	0.00	N	2	3
60	20230925	885	849	899	727	783	631908	00	0.00	N	2	44
61	20230918	841	799	891	715	1662	1303499	00	0.00	N	2	43
62	20230911	798	800	850	701	11816	8608962	00	0.00	N	5	-1
63	20230904	799	799	890	693	1452546	1017078087	00	0.00	N	2	12
64	20230828	787	828	890	700	32005	23229814	00	0.00	N	2	39
65	20230821	748	850	850	665	32313	23550423	00	0.00	N	5	-51
66	20230814	799	890	898	721	2923	2310994	00	0.00	N	5	-44
67	20230807	843	895	895	727	3340	2576717	00	0.00	N	2	43
68	20230731	800	835	835	700	4368	3210049	00	0.00	N	2	70
69	20230724	730	799	799	652	15741	10625597	00	0.00	N	5	-19
70	20230717	749	760	897	678	45835	34346533	00	0.00	N	5	-111
71	20230710	860	878	899	730	4041	3080347	00	0.00	N	5	-23
72	20230703	883	899	900	800	1367	1110656	00	0.00	N	2	65
73	20230626	818	711	949	710	31203	23230674	00	0.00	N	2	18
74	20230619	800	791	870	684	18849	14396330	00	0.00	N	2	5
75	20230612	795	749	899	680	7916	5979296	00	0.00	N	2	60
76	20230605	735	770	797	655	2403	1688997	00	0.00	N	5	-10
77	20230530	745	800	899	673	12910	9524343	00	0.00	N	5	-40
78	20230522	785	897	900	750	4003	3175510	00	0.00	N	5	-29
79	20230515	814	825	999	731	38104	30340682	00	0.00	N	5	-113
80	20230508	927	850	998	804	6774	5753322	00	0.00	N	2	39
81	20230502	888	897	897	781	282	238667	00	0.00	N	5	-3
82	20230424	891	900	938	751	30605	25821009	00	0.00	N	5	-48
83	20230417	939	978	989	900	33731	30448222	00	0.00	N	5	-16
84	20230410	955	1019	1019	850	9476	8834409	00	0.00	N	2	16
85	20230403	939	990	996	768	29032	24324976	00	0.00	N	2	14
86	20230327	925	950	1000	900	21011	19345054	00	0.00	N	5	-44
87	20230320	969	1146	1199	950	57012	55404274	00	0.00	N	5	-179
88	20230313	1148	1180	1396	1010	35101	36281188	00	0.00	N	5	-51
89	20230306	1199	1349	1459	1051	8919	10407554	00	0.00	N	5	-1
90	20230227	1200	1199	1484	1030	32558	39480107	00	0.00	N	2	10
91	20230220	1190	1150	1200	1000	16004	17871561	00	0.00	N	2	95
92	20230213	1095	1100	1118	950	11769	11997283	00	0.00	N	2	5
93	20230206	1090	1029	1095	973	4650	4594046	00	0.00	N	2	56
94	20230130	1034	1059	1095	950	25232	24617017	00	0.00	N	5	-14
95	20230125	1048	1144	1188	985	28884	29053094	00	0.00	N	5	-12
96	20230116	1060	1180	1190	1025	14481	15845230	00	0.00	N	5	-80
97	20230109	1140	1095	1195	1040	12213	13370455	00	0.00	N	2	90
98	20230102	1050	1090	1235	935	177826	173906136	00	0.00	N	5	-45
99	20221226	1095	1190	1295	1000	72829	81113985	00	0.00	N	5	-35
100	20221219	1130	1105	1300	1010	20210	21762595	00	0.00	N	2	25
101	20221212	1105	950	1200	920	41691	42654989	00	0.00	N	2	157
102	20221205	948	1140	1180	920	70357	69558677	00	0.00	N	5	-117
103	20221128	1065	1300	1300	1005	23118	25166440	00	0.00	N	5	-205
104	20221121	1270	1020	1315	1020	36740	43575485	00	0.00	N	2	230
105	20221114	1040	1150	1245	1025	40206	43320810	00	0.00	N	5	-110
106	20221107	1150	1295	1400	1150	19378	23468510	00	0.00	N	5	-145
107	20221031	1295	1430	1495	1265	14943	19572420	00	0.00	N	5	-140
108	20221024	1435	1410	1540	1250	18984	26306300	00	0.00	N	5	-120
109	20221017	1555	1505	1590	1455	19258	29061625	00	0.00	N	5	-15
110	20221011	1570	1650	1660	1505	1106	1685550	00	0.00	N	5	-60
111	20221004	1630	1895	1895	1535	12707	20984395	00	0.00	N	5	-50
112	20220926	1680	2000	2000	1505	20604	33423430	00	0.00	N	5	-290
113	20220919	1970	1995	1995	1750	10314	18542755	00	0.00	N	5	-25
114	20220913	1995	1850	2200	1815	415	794480	00	0.00	N	2	5
115	20220905	1990	1995	2055	1820	4626	8591755	00	0.00	N	2	25
116	20220829	1965	1800	2200	1750	4353	7967220	00	0.00	N	2	80
117	20220822	1885	1990	2000	1800	4037	7385355	00	0.00	N	5	-110
118	20220816	1995	1800	2135	1800	17373	34161085	00	0.00	N	2	195
119	20220808	1800	1700	2160	1430	6250	10908890	00	0.00	N	2	250
120	20220801	1550	2250	2250	1550	21270	37437180	00	0.00	N	5	-735
121	20220725	2285	2100	2495	1900	6899	13874695	00	0.00	N	2	190
122	20220718	2095	1600	2095	1530	3356	5730990	00	0.00	N	2	295
123	20220711	1800	1350	1800	1350	28700	41940275	00	0.00	N	2	415
124	20220704	1385	1425	1500	1215	3940	5227860	00	0.00	N	2	25
125	20220627	1360	1500	1730	1360	22706	33033060	00	0.00	N	2	50
126	20220620	1310	1280	1490	1165	15326	19361520	00	0.00	N	5	-180
127	20220613	1490	1745	1745	1300	37093	54377780	00	0.00	N	5	-270
128	20220607	1760	2150	2195	1650	24904	43760705	00	0.00	N	5	-385
129	20220530	2145	2200	2200	2015	910	1948180	00	0.00	N	2	95
130	20220523	2050	2100	2350	2000	30801	63778460	00	0.00	N	2	50
131	20220516	2000	2290	2300	1900	14505	30146110	00	0.00	N	5	-50
132	20220509	2050	2640	2640	2005	39686	87965725	00	0.00	N	5	-590
133	20220502	2640	2720	2880	2600	14033	37440870	00	0.00	N	5	-255
134	20220425	2895	2800	3000	2650	6893	18830775	00	0.00	N	2	95
135	20220418	2800	2850	2995	2800	11039	31382320	00	0.00	N	5	-50
136	20220411	2850	2895	3100	2615	35977	100377435	00	0.00	N	5	-45
137	20220404	2895	2860	3000	2660	4234	12071820	00	0.00	N	3	0
138	20220328	2895	2985	3200	2650	5014	14444645	00	0.00	N	5	-95
139	20220321	2990	2740	3155	2700	12105	35251130	00	0.00	N	2	205
140	20220314	2785	2800	3265	2550	15125	40399840	00	0.00	N	5	-55
141	20220307	2840	2600	2990	2500	4789	12564750	00	0.00	N	2	150
142	20220228	2690	2900	2900	2600	15981	42530285	00	0.00	N	5	-205
143	20220221	2895	3165	3525	2600	34364	94289860	00	0.00	N	5	-170
144	20220214	3065	3215	3215	2740	9516	27921375	00	0.00	N	5	-155
145	20220207	3220	2950	3400	2950	4273	13204940	00	0.00	N	2	80
146	20220203	3140	3200	3200	2995	1379	4268445	00	0.00	N	5	-160
147	20220124	3300	3305	3305	2900	29854	91817810	00	0.00	N	5	-10
148	20220117	3310	3400	3400	3125	17208	56110695	00	0.00	N	2	10
149	20220110	3300	3500	3600	3200	4792	16085700	00	0.00	N	5	-300
150	20220103	3600	3800	4100	3400	22847	84512640	00	0.00	N	5	-100
151	20211227	3700	3000	3700	2700	39203	123297055	00	0.00	N	2	560
152	20211220	3140	3265	3490	2910	36307	110187630	00	0.00	N	5	-130
153	20211213	3270	3600	3900	3015	31277	106391325	00	0.00	N	5	-330
154	20211206	3600	3400	4100	3390	15663	56223760	00	0.00	N	5	-40
155	20211129	3640	4195	4400	3110	138515	494712705	00	0.00	N	5	-530
156	20211122	4170	4685	4750	3905	55016	229961875	00	0.00	N	5	-230
157	20211115	4400	3450	4900	3450	102516	441856195	00	0.00	N	2	830
158	20211108	3570	3880	3885	3200	152633	528676550	00	0.00	N	5	-265
159	20211101	3835	4505	4790	3315	286996	1098245940	00	0.00	N	5	-670
160	20211025	4505	3800	4705	3670	225130	975042490	00	0.00	N	2	715
161	20211018	3790	3000	3800	3000	106931	362504395	00	0.00	N	2	790
162	20211012	3000	2790	3000	2760	19376	55557325	00	0.00	N	2	215
163	20211005	2785	2695	2795	2350	37470	96167940	00	0.00	N	2	155
164	20210927	2630	2450	2695	2310	150255	378218365	00	0.00	N	2	90
165	20210923	2540	2400	2595	2260	24580	59186125	00	0.00	N	2	140
166	20210913	2400	2450	2500	2185	36573	83522115	00	0.00	N	2	20
167	20210906	2380	2080	2500	2050	349179	797074340	00	0.00	N	2	295
168	20210830	2085	1600	2085	1550	209190	355436370	00	0.00	N	2	520
169	20210823	1565	1530	1750	1420	319619	497245555	00	0.00	N	2	175
170	20210817	1390	900	1390	867	159129	189171193	00	0.00	N	2	523
171	20210809	867	970	1100	860	104390	93310489	00	0.00	N	5	-85
172	20210802	952	971	1100	930	36506	35955498	00	0.00	N	5	-47
173	20210726	999	979	1040	820	46626	42954342	00	0.00	N	2	82
174	20210719	917	836	995	802	40295	35855431	00	0.00	N	2	38
175	20210712	879	809	979	800	66093	56475332	00	0.00	N	5	-8