KissMeData/001250/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	3340	3185	3450	3115	8921125	29369853545	00	0.00	N	2	255
3	20241028	3085	3360	3445	3055	5628672	18193242685	00	0.00	N	5	-310
4	20241021	3395	3495	3565	3295	6184459	21045339785	00	0.00	N	5	-30
5	20241014	3425	3640	3810	3400	8173764	29405350160	00	0.00	N	5	-260
6	20241007	3685	3725	3940	3660	10615012	40245803500	00	0.00	N	5	-25
7	20240930	3710	3930	3975	3660	7856055	29918960750	00	0.00	N	5	-220
8	20240923	3930	4270	4305	3810	40958603	166805973305	00	0.00	N	5	-380
9	20240919	4310	4145	4455	3975	59056476	250962347235	00	0.00	N	2	120
10	20240909	4190	3290	4335	3245	79803764	324961504460	00	0.00	N	2	915
11	20240902	3275	3950	4060	3170	23885073	89861185445	00	0.00	N	5	-715
12	20240826	3990	3945	4155	3665	49912660	197829883695	00	0.00	N	2	30
13	20240819	3960	3540	4215	3375	116046418	450188289480	00	0.00	N	2	440
14	20240812	3520	3550	3635	3365	16144185	56790490570	00	0.00	N	5	-70
15	20240805	3590	3235	3730	2800	45573528	157157002545	00	0.00	N	2	255
16	20240729	3335	3800	3905	3220	30873317	110549116760	00	0.00	N	5	-260
17	20240722	3595	3820	3830	3415	47029530	170098216980	00	0.00	N	5	-70
18	20240715	3665	3195	3750	2960	89617246	311882415875	00	0.00	N	2	450
19	20240708	3215	3440	3595	3210	18590116	63681713135	00	0.00	N	5	-250
20	20240701	3465	4000	4040	3260	28498981	100711390400	00	0.00	N	5	-575
21	20240624	4040	3360	4430	3315	242915995	956084874045	00	0.00	N	2	830
22	20240617	3210	2435	3210	2410	20370326	61067930345	00	0.00	N	2	785
23	20240610	2425	2395	2460	2395	1266941	3083547070	00	0.00	N	2	25
24	20240603	2400	2365	2600	2365	4522030	11273012930	00	0.00	N	2	40
25	20240527	2360	2420	2430	2350	1337223	3194869625	00	0.00	N	5	-50
26	20240520	2410	2455	2610	2395	2691222	6712068160	00	0.00	N	5	-50
27	20240513	2460	2505	2550	2445	1353406	3360149945	00	0.00	N	5	-45
28	20240507	2505	2485	2525	2445	1105018	2755688895	00	0.00	N	2	50
29	20240429	2455	2420	2510	2415	1279912	3156543755	00	0.00	N	2	45
30	20240422	2410	2440	2455	2380	1579520	3814042220	00	0.00	N	5	-25
31	20240415	2435	2435	2595	2325	4931755	12033650765	00	0.00	N	5	-35
32	20240408	2470	2700	2705	2465	1998152	5084126345	00	0.00	N	5	-175
33	20240401	2645	2710	2760	2580	2725399	7255982195	00	0.00	N	5	-60
34	20240325	2705	2750	2905	2655	5618372	15598876730	00	0.00	N	5	-55
35	20240318	2760	2785	2850	2685	4830645	13369848110	00	0.00	N	5	-50
36	20240311	2810	2835	2975	2640	13229134	36760418680	00	0.00	N	2	70
37	20240304	2740	2875	3100	2660	23876151	69363447605	00	0.00	N	5	-185
38	20240226	2925	2615	3150	2505	29315647	85917870780	00	0.00	N	2	315
39	20240219	2610	2605	2770	2590	3980560	10703603915	00	0.00	N	3	0
40	20240213	2610	2610	2650	2560	1794751	4675330150	00	0.00	N	2	5
41	20240205	2605	2685	2705	2595	1830078	4844303700	00	0.00	N	5	-65
42	20240129	2670	2570	2685	2545	3027480	7894239335	00	0.00	N	2	100
43	20240122	2570	2695	2695	2490	2514909	6460338995	00	0.00	N	5	-120
44	20240115	2690	2670	2800	2610	5935584	15918112130	00	0.00	N	2	10
45	20240108	2680	2570	2690	2540	3350189	8774075335	00	0.00	N	2	110
46	20240102	2570	2545	2725	2520	5107820	13366101975	00	0.00	N	2	20
47	20231226	2550	2515	2560	2440	1892190	4728658275	00	0.00	N	2	40
48	20231218	2510	2505	2630	2495	2872101	7301302615	00	0.00	N	2	10
49	20231211	2500	2500	2575	2480	1518369	3833684520	00	0.00	N	5	-5
50	20231204	2505	2640	2650	2465	2452034	6277871655	00	0.00	N	5	-120
51	20231127	2625	2545	2650	2515	2863705	7370680330	00	0.00	N	2	70
52	20231120	2555	2470	2800	2460	11996398	31448296625	00	0.00	N	2	105
53	20231113	2450	2305	2645	2290	25240171	63599577565	00	0.00	N	2	155
54	20231106	2295	2390	2420	2285	2226153	5277435025	00	0.00	N	5	-80
55	20231030	2375	2210	2455	2210	3038663	7043532460	00	0.00	N	2	145
56	20231023	2230	2455	2495	2225	6364855	14947424270	00	0.00	N	5	-265
57	20231016	2495	2440	2915	2410	40014578	108564319105	00	0.00	N	2	55
58	20231010	2440	2310	2620	2300	3729085	9231867315	00	0.00	N	2	165
59	20231004	2275	2340	2340	2195	894706	2024013460	00	0.00	N	5	-65
60	20230925	2340	2315	2500	2290	1660076	4007354350	00	0.00	N	2	5
61	20230918	2335	2490	2510	2305	1369066	3283211730	00	0.00	N	5	-150
62	20230911	2485	2500	2565	2405	1953795	4811863025	00	0.00	N	5	-15
63	20230904	2500	2560	2590	2455	1544374	3905148320	00	0.00	N	5	-75
64	20230828	2575	2460	2620	2455	2487193	6399767200	00	0.00	N	2	105
65	20230821	2470	2485	2610	2460	2428771	6134328815	00	0.00	N	2	5
66	20230814	2465	2675	2675	2395	1973396	4938387545	00	0.00	N	5	-195
67	20230807	2660	2675	2690	2555	2550716	6667752000	00	0.00	N	5	-40
68	20230731	2700	2695	2815	2625	2728653	7456010050	00	0.00	N	2	15
69	20230724	2685	2630	2795	2500	7780576	20639067285	00	0.00	N	2	45
70	20230717	2640	2700	2790	2615	3229177	8671475725	00	0.00	N	5	-55
71	20230710	2695	2710	2850	2650	3339591	9176839730	00	0.00	N	5	-35
72	20230703	2730	2930	2960	2680	5151243	14617819440	00	0.00	N	5	-170
73	20230626	2900	3010	3080	2820	4812036	14206343440	00	0.00	N	5	-140
74	20230619	3040	3210	3285	3030	5168589	16387028615	00	0.00	N	5	-170
75	20230612	3210	3015	3250	3010	8273946	25925747285	00	0.00	N	2	185
76	20230605	3025	3090	3105	2970	3477336	10625750775	00	0.00	N	5	-40
77	20230530	3065	3070	3095	2940	4095933	12361706340	00	0.00	N	5	-5
78	20230522	3070	3350	3430	3070	13471427	44363946940	00	0.00	N	5	-250
79	20230515	3320	3200	3560	3170	55584004	187291592190	00	0.00	N	2	195
80	20230508	3125	3125	3375	3030	28551647	92196033290	00	0.00	N	2	15
81	20230502	3110	3090	3460	3020	20801342	68222864070	00	0.00	N	2	20
82	20230424	3090	3320	3580	2905	109395931	361324180125	00	0.00	N	5	-20
83	20230417	3110	2765	3545	2720	72070486	232020454555	00	0.00	N	2	355
84	20230410	2755	2695	2775	2585	5246532	14104034400	00	0.00	N	2	55
85	20230403	2700	2640	2880	2620	14763188	40843996875	00	0.00	N	2	85
86	20230327	2615	2480	2690	2445	6276297	16271902245	00	0.00	N	2	150
87	20230320	2465	2405	2500	2390	1751452	4267866530	00	0.00	N	2	35
88	20230313	2430	2405	2500	2255	4500901	10730335535	00	0.00	N	3	0
89	20230306	2430	2455	2595	2415	3327398	8355716135	00	0.00	N	5	-10
90	20230227	2440	2520	2520	2435	1763797	4359506805	00	0.00	N	5	-85
91	20230220	2525	2570	2610	2490	3340315	8528574575	00	0.00	N	5	-35
92	20230213	2560	2595	2615	2505	2570239	6560004710	00	0.00	N	5	-35
93	20230206	2595	2440	2675	2415	14066600	36680384510	00	0.00	N	2	140
94	20230130	2455	2460	2530	2405	3038564	7479843615	00	0.00	N	5	-5
95	20230125	2460	2370	2470	2370	1890155	4588786805	00	0.00	N	2	105
96	20230116	2355	2445	2470	2330	2487902	5959839050	00	0.00	N	5	-95
97	20230109	2450	2335	2650	2335	13913898	34624393210	00	0.00	N	2	125
98	20230102	2325	2255	2395	2120	3978592	9116125270	00	0.00	N	2	75
99	20221226	2250	2325	2350	2230	1375925	3150364495	00	0.00	N	5	-75
100	20221219	2325	2435	2515	2315	1797946	4280974600	00	0.00	N	5	-110
101	20221212	2435	2485	2540	2425	1724490	4282965245	00	0.00	N	5	-65
102	20221205	2500	2650	2660	2460	2464219	6277692280	00	0.00	N	5	-145
103	20221128	2645	2745	2760	2625	2164260	5821882635	00	0.00	N	5	-100
104	20221121	2745	2730	2770	2615	1914059	5186163800	00	0.00	N	2	10
105	20221114	2735	2835	2910	2730	3211450	9083254240	00	0.00	N	5	-95
106	20221107	2830	2795	2880	2745	4456651	12563832760	00	0.00	N	2	45
107	20221031	2785	2685	3020	2645	14468440	41357063860	00	0.00	N	2	145
108	20221024	2640	2670	2750	2570	2872121	7665282145	00	0.00	N	2	30
109	20221017	2610	2635	2785	2590	3069935	8292855745	00	0.00	N	5	-60
110	20221011	2670	2735	2925	2500	3744916	9964164635	00	0.00	N	5	-165
111	20221004	2835	2805	2955	2715	5746601	16331290470	00	0.00	N	2	175
112	20220926	2660	2900	2925	2575	9130166	24946832210	00	0.00	N	5	-330
113	20220919	2990	3175	3200	2970	6787159	21025936215	00	0.00	N	5	-205
114	20220913	3195	3425	3455	3185	4940381	16428184280	00	0.00	N	5	-230
115	20220905	3425	3385	3735	3385	13167020	47051250740	00	0.00	N	2	40
116	20220829	3385	3615	3785	3365	11166981	40258980150	00	0.00	N	5	-400
117	20220822	3785	3655	3885	3515	22996045	85758093955	00	0.00	N	2	115
118	20220816	3670	3730	3920	3645	19030687	72531708550	00	0.00	N	5	-50
119	20220808	3720	3650	4010	3645	48887960	188279003470	00	0.00	N	2	120
120	20220801	3600	3630	3865	3500	43338773	161000410755	00	0.00	N	2	15
121	20220725	3585	3460	3595	3375	17415358	60914934625	00	0.00	N	2	100
122	20220718	3485	3370	3955	3315	78052038	288927364900	00	0.00	N	2	225
123	20220711	3260	3335	3625	3245	49764323	172337531930	00	0.00	N	2	20
124	20220704	3240	3195	3385	3030	18639183	59816122615	00	0.00	N	2	10
125	20220627	3230	3000	3910	2970	68878363	247698049290	00	0.00	N	2	215
126	20220620	3015	3300	3695	2780	53615834	178110845970	00	0.00	N	5	-190
127	20220613	3205	3510	3535	3105	10816649	35356932300	00	0.00	N	5	-360
128	20220607	3565	3625	4030	3520	33096290	125833143040	00	0.00	N	5	-40
129	20220530	3605	3710	3770	3600	5833262	21520464350	00	0.00	N	5	-105
130	20220523	3710	3985	4045	3595	25517659	96892856335	00	0.00	N	5	-285
131	20220516	3995	3795	4280	3795	43695416	177733992805	00	0.00	N	2	185
132	20220509	3810	4555	4665	3705	57545863	240857172065	00	0.00	N	5	-625
133	20220502	4435	4585	5230	4315	143851744	684023888240	00	0.00	N	5	-165
134	20220425	4600	4130	4975	3885	158105847	723845489790	00	0.00	N	2	335
135	20220418	4265	3675	4675	3280	258642635	1036043609320	00	0.00	N	2	655
136	20220411	3610	2990	4440	2815	298358037	1116075872140	00	0.00	N	2	875
137	20220404	2735	2635	2815	2585	10392651	28403223835	00	0.00	N	2	110
138	20220328	2625	2450	2850	2435	24261510	65217917445	00	0.00	N	2	180
139	20220321	2445	2375	2525	2350	3412271	8392359825	00	0.00	N	2	85
140	20220314	2360	2400	2460	2250	2877361	6726319005	00	0.00	N	5	-45
141	20220307	2405	2600	2650	2335	5768875	14399958075	00	0.00	N	5	-170
142	20220228	2575	2370	2635	2300	13677650	34417386715	00	0.00	N	2	240
143	20220221	2335	2160	2540	2110	13637743	32047154090	00	0.00	N	2	140
144	20220214	2195	2190	2280	2095	1685264	3651396920	00	0.00	N	5	-30
145	20220207	2225	2250	2290	2175	1223475	2740555280	00	0.00	N	5	-25
146	20220203	2250	2135	2250	2135	387219	855233555	00	0.00	N	2	145
147	20220124	2105	2250	2260	2025	2131296	4494468465	00	0.00	N	5	-130
148	20220117	2235	2330	2345	2175	1537696	3442040760	00	0.00	N	5	-110
149	20220110	2345	2475	2490	2315	1752184	4168405740	00	0.00	N	5	-125
150	20220103	2470	2435	2525	2370	3053004	7494259355	00	0.00	N	2	100
151	20211227	2370	2365	2390	2290	1111803	2596620090	00	0.00	N	2	10
152	20211220	2360	2365	2425	2250	2140815	5003139655	00	0.00	N	2	10
153	20211213	2350	2350	2440	2275	1529861	3589480125	00	0.00	N	2	15
154	20211206	2335	2230	2355	2230	1186025	2733982715	00	0.00	N	2	65
155	20211129	2270	2310	2315	2040	2794003	6135249730	00	0.00	N	5	-80
156	20211122	2350	2470	2505	2340	1517429	3687065145	00	0.00	N	5	-135
157	20211115	2485	2500	2560	2445	1858634	4669328100	00	0.00	N	2	15
158	20211108	2470	2620	2625	2435	2486407	6304291210	00	0.00	N	5	-145
159	20211101	2615	2575	2675	2505	4147626	10707938430	00	0.00	N	2	40
160	20211025	2575	2620	2735	2565	3852077	10284539155	00	0.00	N	5	-40
161	20211018	2615	2950	2955	2605	7959967	22234839665	00	0.00	N	5	-335
162	20211012	2950	2945	3165	2820	37051785	110537807840	00	0.00	N	2	145
163	20211005	2805	2490	3170	2385	76228135	223472323330	00	0.00	N	2	305
164	20210927	2500	2530	2680	2485	2543209	6562122200	00	0.00	N	5	-45
165	20210923	2545	2610	2645	2545	654384	1681314860	00	0.00	N	5	-105
166	20210913	2650	2710	2740	2580	1535016	4084817385	00	0.00	N	5	-65
167	20210906	2715	2805	2910	2675	1993470	5574014505	00	0.00	N	5	-95
168	20210830	2810	2740	2865	2735	1752814	4916468715	00	0.00	N	2	70
169	20210823	2740	2505	2770	2465	1632938	4342098080	00	0.00	N	2	265
170	20210817	2475	2840	2860	2455	2246426	5925909460	00	0.00	N	5	-385
171	20210809	2860	2845	2920	2695	2017489	5711976555	00	0.00	N	2	35
172	20210802	2825	2705	2885	2680	2527711	7096255245	00	0.00	N	2	115
173	20210726	2710	2805	2815	2700	1545711	4269126515	00	0.00	N	5	-90
174	20210719	2800	2865	2875	2760	1448821	4062941465	00	0.00	N	5	-80
175	20210712	2880	2820	2935	2820	1569091	4556263110	00	0.00	N	2	65