KissMeData/065690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	1540	940	1900	863	10339051	16830208351	00	0.00	N	2	600
3	20241111	940	1088	1102	909	106024	104184527	00	0.00	N	5	-140
4	20241104	1080	1044	1191	1012	87174	95751643	00	0.00	N	2	36
5	20241028	1044	1005	1117	1005	62177	65671655	00	0.00	N	5	-9
6	20241021	1053	1061	1061	1005	27720	28855467	00	0.00	N	5	-18
7	20241014	1071	1132	1133	1042	97689	104698492	00	0.00	N	5	-62
8	20241007	1133	1146	1146	1078	59847	66721268	00	0.00	N	5	-15
9	20240930	1148	1056	1148	1056	57503	63542471	00	0.00	N	2	92
10	20240923	1056	1048	1153	1033	70620	74801251	00	0.00	N	2	8
11	20240919	1048	1060	1067	1032	24896	25936225	00	0.00	N	2	14
12	20240909	1034	1007	1193	980	760291	824464588	00	0.00	N	2	27
13	20240902	1007	1115	1192	982	201410	218498531	00	0.00	N	5	-113
14	20240826	1120	1090	1120	1041	73467	79788505	00	0.00	N	2	24
15	20240819	1096	1050	1108	1050	182339	196812753	00	0.00	N	2	46
16	20240812	1050	936	1077	936	70529	70344853	00	0.00	N	2	114
17	20240805	936	1013	1020	780	244986	221138356	00	0.00	N	5	-77
18	20240729	1013	1019	1037	996	53290	54079856	00	0.00	N	5	-6
19	20240722	1019	1032	1100	1008	68420	69997253	00	0.00	N	5	-21
20	20240715	1040	1008	1060	1008	75045	78211593	00	0.00	N	2	32
21	20240708	1008	1021	1040	1000	96984	98540455	00	0.00	N	5	-13
22	20240701	1021	1189	1259	1000	454634	509939137	00	0.00	N	5	-169
23	20240624	1190	1115	1190	1020	223015	243039643	00	0.00	N	2	75
24	20240617	1115	1143	1143	1098	128395	143034692	00	0.00	N	5	-28
25	20240610	1143	1156	1173	1129	87221	100082280	00	0.00	N	5	-13
26	20240603	1156	1172	1178	1122	108229	124998505	00	0.00	N	5	-16
27	20240527	1172	1179	1194	1138	45372	53383431	00	0.00	N	5	-7
28	20240520	1179	1207	1216	1141	69678	82907132	00	0.00	N	5	-28
29	20240513	1207	1184	1223	1172	62017	74081114	00	0.00	N	2	22
30	20240507	1185	1181	1318	1166	547052	677944571	00	0.00	N	2	5
31	20240429	1180	1183	1224	1172	40979	48582878	00	0.00	N	5	-3
32	20240422	1183	1170	1274	1131	78285	93141579	00	0.00	N	2	13
33	20240415	1170	1167	1300	1147	319041	381182321	00	0.00	N	2	3
34	20240408	1167	1140	1228	1140	96250	112800289	00	0.00	N	5	-3
35	20240401	1170	1214	1225	1118	152751	180199020	00	0.00	N	5	-39
36	20240325	1209	1241	1468	1164	2141897	2813190207	00	0.00	N	5	-32
37	20240318	1241	1218	1470	1100	3270081	4387340871	00	0.00	N	2	23
38	20240311	1218	1212	1230	1158	97123	115371862	00	0.00	N	2	6
39	20240304	1212	1280	1280	1110	311222	371897187	00	0.00	N	5	-71
40	20240226	1283	1365	1365	1260	113521	147566041	00	0.00	N	5	-82
41	20240219	1365	1386	1390	1341	140259	191294909	00	0.00	N	5	-21
42	20240213	1386	1398	1484	1350	130593	181758373	00	0.00	N	5	-12
43	20240205	1398	1365	1435	1365	46793	64894560	00	0.00	N	2	33
44	20240129	1365	1423	1457	1340	120642	167753607	00	0.00	N	5	-58
45	20240122	1423	1477	1504	1405	80863	117327021	00	0.00	N	5	-54
46	20240115	1477	1503	1534	1382	146166	216865939	00	0.00	N	5	-26
47	20240108	1503	1528	1560	1484	237273	358091257	00	0.00	N	5	-25
48	20240102	1528	1540	1988	1500	1720017	2901072394	00	0.00	N	5	-12
49	20231226	1540	1633	1675	1440	80704	125348225	00	0.00	N	5	-93
50	20231218	1633	1690	1718	1560	217515	353852467	00	0.00	N	5	-57
51	20231211	1690	1590	1758	1525	258599	424078429	00	0.00	N	2	100
52	20231204	1590	1460	1608	1458	467988	719289359	00	0.00	N	2	119
53	20231127	1471	1402	1765	1378	3729772	5989533301	00	0.00	N	2	66
54	20231120	1405	1405	1417	1372	73034	101853123	00	0.00	N	5	-15
55	20231113	1420	1428	1451	1389	67703	95819637	00	0.00	N	5	-14
56	20231106	1434	1431	1467	1375	89837	129571723	00	0.00	N	2	3
57	20231030	1431	1364	1460	1351	134852	190739202	00	0.00	N	2	67
58	20231023	1364	1275	1380	1203	135273	174978003	00	0.00	N	2	89
59	20231016	1275	1463	1479	1274	127162	174479712	00	0.00	N	5	-185
60	20231010	1460	1500	1500	1449	77507	114192788	00	0.00	N	5	-7
61	20231004	1467	1526	1526	1437	76716	112924748	00	0.00	N	5	-59
62	20230925	1526	1555	1555	1450	38842	58891505	00	0.00	N	5	-29
63	20230918	1555	1591	1660	1550	76976	120872533	00	0.00	N	5	-36
64	20230911	1591	1559	1660	1543	77609	122921809	00	0.00	N	2	32
65	20230904	1559	1642	1659	1541	66241	105236590	00	0.00	N	5	-83
66	20230828	1642	1590	1653	1546	69338	111533538	00	0.00	N	2	49
67	20230821	1593	1520	1600	1505	91149	140396146	00	0.00	N	2	66
68	20230814	1527	1678	1709	1527	73635	118669083	00	0.00	N	5	-151
69	20230807	1678	1687	1744	1594	87882	144324462	00	0.00	N	5	-9
70	20230731	1687	1592	1751	1592	224546	369229249	00	0.00	N	2	142
71	20230724	1545	1725	1725	1437	292117	452230671	00	0.00	N	5	-180
72	20230717	1725	1801	1850	1711	129870	230651682	00	0.00	N	5	-76
73	20230710	1801	1753	1825	1675	183393	321017395	00	0.00	N	2	37
74	20230703	1764	1826	1893	1727	195237	356819767	00	0.00	N	5	-44
75	20230626	1808	1800	1891	1780	421494	777763323	00	0.00	N	2	8
76	20230619	1800	1747	2260	1725	8310228	17447097977	00	0.00	N	2	59
77	20230612	1741	1857	1880	1741	58316	106570032	00	0.00	N	5	-116
78	20230605	1857	1816	1870	1816	54952	100334140	00	0.00	N	2	42
79	20230530	1815	1716	1822	1716	74893	131813736	00	0.00	N	2	73
80	20230522	1742	1761	1798	1740	55711	98183245	00	0.00	N	5	-18
81	20230515	1760	1700	1790	1661	120400	203831109	00	0.00	N	2	33
82	20230508	1727	1697	1775	1645	68439	116873500	00	0.00	N	2	30
83	20230502	1697	1660	1723	1660	36353	61365113	00	0.00	N	2	37
84	20230424	1660	1825	1830	1646	133448	227585112	00	0.00	N	5	-183
85	20230417	1843	1859	1900	1820	56512	105558333	00	0.00	N	5	-16
86	20230410	1859	1860	1889	1820	60628	111689972	00	0.00	N	2	9
87	20230403	1850	1763	1890	1763	143964	259917807	00	0.00	N	2	87
88	20230327	1763	1866	1902	1763	153753	284503501	00	0.00	N	5	-103
89	20230320	1866	2055	2080	1866	143726	280673602	00	0.00	N	5	-179
90	20230313	2045	2280	2285	2025	129531	274768165	00	0.00	N	5	-260
91	20230306	2305	2355	2500	2285	80588	193745585	00	0.00	N	5	-50
92	20230227	2355	2265	2370	2230	32263	73506505	00	0.00	N	2	80
93	20230220	2275	2305	2370	2270	86620	200551335	00	0.00	N	5	-35
94	20230213	2310	2430	2435	2280	54785	128609305	00	0.00	N	5	-120
95	20230206	2430	2455	2495	2420	122073	300216650	00	0.00	N	5	-45
96	20230130	2475	2470	2560	2395	239615	586208995	00	0.00	N	2	30
97	20230125	2445	2310	2455	2310	72339	172619320	00	0.00	N	2	135
98	20230116	2310	2345	2395	2245	45369	105756320	00	0.00	N	5	-50
99	20230109	2360	2275	2390	2265	27830	64821425	00	0.00	N	2	105
100	20230102	2255	2285	2285	2140	62664	137017420	00	0.00	N	5	-30
101	20221226	2285	2270	2370	2125	45366	102574280	00	0.00	N	5	-5
102	20221219	2290	2365	2385	2265	34888	80670120	00	0.00	N	5	-95
103	20221212	2385	2370	2460	2350	35234	84544150	00	0.00	N	2	15
104	20221205	2370	2485	2560	2370	36759	90152560	00	0.00	N	5	-140
105	20221128	2510	2505	2550	2420	96090	240942350	00	0.00	N	5	-15
106	20221121	2525	2435	2550	2390	148179	364732775	00	0.00	N	2	85
107	20221114	2440	2440	2490	2395	87712	213560305	00	0.00	N	3	0
108	20221107	2440	2295	2570	2260	196717	480156505	00	0.00	N	2	140
109	20221031	2300	2300	2350	2245	51720	118430785	00	0.00	N	5	-20
110	20221024	2320	2215	2320	2190	42716	95610370	00	0.00	N	2	105
111	20221017	2215	2170	2295	2165	68558	152538930	00	0.00	N	2	50
112	20221011	2165	2205	2205	2035	66087	141555500	00	0.00	N	5	-40
113	20221004	2205	2160	2265	2080	78752	171536805	00	0.00	N	2	45
114	20220926	2160	2290	2290	2015	98386	213805735	00	0.00	N	5	-140
115	20220919	2300	2350	2460	2250	134445	312911535	00	0.00	N	5	-85
116	20220913	2385	2460	2520	2350	60351	146536280	00	0.00	N	5	-75
117	20220905	2460	2470	2510	2380	147078	356275105	00	0.00	N	5	-10
118	20220829	2470	2510	2535	2410	88232	216887240	00	0.00	N	5	-65
119	20220822	2535	2580	2620	2440	70321	178604205	00	0.00	N	5	-50
120	20220816	2585	2760	2780	2515	104408	275386445	00	0.00	N	5	-140
121	20220808	2725	2775	2840	2705	59881	165126705	00	0.00	N	5	-50
122	20220801	2775	2645	2795	2645	98053	266957615	00	0.00	N	2	135
123	20220725	2640	2610	2660	2580	40271	106044970	00	0.00	N	2	30
124	20220718	2610	2575	2690	2555	57947	151421315	00	0.00	N	2	20
125	20220711	2590	2595	2630	2520	45783	117641460	00	0.00	N	5	-5
126	20220704	2595	2415	2645	2410	121856	310444460	00	0.00	N	2	105
127	20220627	2490	2375	2620	2375	105670	265371070	00	0.00	N	2	140
128	20220620	2350	2620	2620	2210	229789	556965550	00	0.00	N	5	-280
129	20220613	2630	2790	2810	2525	220211	583671465	00	0.00	N	5	-205
130	20220607	2835	2955	2955	2810	128824	370798870	00	0.00	N	5	-120
131	20220530	2955	2875	2975	2875	220522	644819755	00	0.00	N	2	80
132	20220523	2875	2995	3015	2835	177891	520758280	00	0.00	N	5	-120
133	20220516	2995	3390	3390	2950	355524	1098475130	00	0.00	N	5	-365
134	20220509	3360	3220	3430	3055	374550	1216871060	00	0.00	N	2	140
135	20220502	3220	3255	3440	3160	232136	768694470	00	0.00	N	5	-35
136	20220425	3255	3190	3255	3090	226244	718426870	00	0.00	N	5	-30
137	20220418	3285	3290	3365	3190	161407	530723385	00	0.00	N	5	-45
138	20220411	3330	3265	3350	3190	164313	539708670	00	0.00	N	2	65
139	20220404	3265	3195	3365	3195	331130	1090264450	00	0.00	N	2	70
140	20220328	3195	3120	3250	3070	244567	769156715	00	0.00	N	2	75
141	20220321	3120	3100	3170	3020	159983	497259215	00	0.00	N	2	20
142	20220314	3100	2860	3110	2850	197770	590566965	00	0.00	N	2	240
143	20220307	2860	3015	3030	2810	129548	374044565	00	0.00	N	5	-140
144	20220228	3000	2935	3040	2935	107596	321902635	00	0.00	N	2	70
145	20220221	2930	2840	2955	2730	300920	846066960	00	0.00	N	2	95
146	20220214	2835	2840	2880	2720	221989	621517825	00	0.00	N	5	-40
147	20220207	2875	2950	3020	2875	143867	420874160	00	0.00	N	5	-35
148	20220203	2910	2915	2970	2855	62041	179601760	00	0.00	N	2	70
149	20220124	2840	3030	3030	2725	301918	858001915	00	0.00	N	5	-225
150	20220117	3065	3125	3170	2960	258793	790732425	00	0.00	N	5	-85
151	20220110	3150	3270	3285	3115	348470	1116523820	00	0.00	N	5	-70
152	20220103	3220	3090	3255	3060	537737	1713723500	00	0.00	N	2	135
153	20211227	3085	3110	3165	3060	239765	746809530	00	0.00	N	5	-25
154	20211220	3110	2980	3360	2980	930929	2918064865	00	0.00	N	2	110
155	20211213	3000	3025	3035	2965	296245	888532175	00	0.00	N	5	-25
156	20211206	3025	2990	3250	2935	1057386	3235289755	00	0.00	N	2	65
157	20211129	2960	2705	3325	2690	2030722	6305119830	00	0.00	N	2	120
158	20211122	2840	2840	2905	2810	139196	398674500	00	0.00	N	3	0
159	20211115	2840	2865	2980	2795	251965	728437935	00	0.00	N	2	70
160	20211108	2770	2790	2845	2685	177958	489357490	00	0.00	N	5	-55
161	20211101	2825	2900	2930	2800	135624	387920600	00	0.00	N	5	-95
162	20211025	2920	3050	3100	2920	223453	676858005	00	0.00	N	5	-55
163	20211018	2975	2915	3000	2880	121826	356689385	00	0.00	N	2	60
164	20211012	2915	2790	2925	2750	100103	283413440	00	0.00	N	2	125
165	20211005	2790	2815	2835	2640	316537	866930485	00	0.00	N	5	-85
166	20210927	2875	2925	3005	2850	232093	680734610	00	0.00	N	5	-80
167	20210923	2955	3070	3080	2955	100539	302427360	00	0.00	N	5	-135
168	20210913	3090	3220	3245	3060	218720	688516550	00	0.00	N	5	-110
169	20210906	3200	3330	3395	3150	152780	498227375	00	0.00	N	5	-130
170	20210830	3330	3275	3370	3225	177496	582915605	00	0.00	N	2	55
171	20210823	3275	3000	3295	2945	183167	575409910	00	0.00	N	2	275
172	20210817	3000	3405	3425	2930	348709	1091313855	00	0.00	N	5	-440
173	20210809	3440	3790	3855	3390	285900	1034093950	00	0.00	N	5	-350
174	20210802	3790	3620	3805	3600	271245	1006466890	00	0.00	N	2	155
175	20210726	3635	3865	3870	3580	540105	1987165845	00	0.00	N	5	-210
176	20210719	3845	3895	3945	3680	553253	2108917735	00	0.00	N	5	-50
177	20210712	3895	3860	4280	3850	2752528	11212507755	00	0.00	N	5	-5