KissMeData/024890/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1060	1064	1085	1031	104566	110779939	00	0.00	N	5	-5
3	20241028	1065	1002	1076	999	117130	120933620	00	0.00	N	2	63
4	20241021	1002	1163	1163	999	420374	444848097	00	0.00	N	5	-161
5	20241014	1163	1220	1224	1160	69228	82016748	00	0.00	N	5	-62
6	20241007	1225	1222	1225	1188	101713	121776856	00	0.00	N	2	1
7	20240930	1224	1254	1254	1210	45511	55982459	00	0.00	N	5	-30
8	20240923	1254	1235	1275	1227	94319	117121559	00	0.00	N	2	21
9	20240919	1233	1229	1244	1204	41856	51122892	00	0.00	N	2	3
10	20240909	1230	1170	1250	1170	181112	216726528	00	0.00	N	2	33
11	20240902	1197	1288	1320	1161	156981	195501882	00	0.00	N	5	-105
12	20240826	1302	1301	1329	1270	82477	106469111	00	0.00	N	2	1
13	20240819	1301	1325	1359	1287	97424	127607226	00	0.00	N	5	-24
14	20240812	1325	1255	1345	1251	148860	192368316	00	0.00	N	2	50
15	20240805	1275	1270	1285	1120	437938	530619471	00	0.00	N	5	-17
16	20240729	1292	1439	1540	1292	459049	645116722	00	0.00	N	5	-147
17	20240722	1439	1457	1544	1429	252306	368003858	00	0.00	N	5	-31
18	20240715	1470	1530	1557	1452	253742	378974229	00	0.00	N	5	-54
19	20240708	1524	1504	1570	1489	392844	601583463	00	0.00	N	2	20
20	20240701	1504	1574	1674	1491	1452225	2283754980	00	0.00	N	5	-77
21	20240624	1581	1516	1957	1495	16475167	30531418519	00	0.00	N	2	68
22	20240617	1513	1487	1625	1451	312354	474225777	00	0.00	N	2	11
23	20240610	1502	1506	1591	1481	207228	312585412	00	0.00	N	5	-4
24	20240603	1506	1507	1522	1450	159487	240460880	00	0.00	N	5	-2
25	20240527	1508	1573	1602	1508	179974	279371678	00	0.00	N	5	-80
26	20240520	1588	1658	1658	1561	187275	298856825	00	0.00	N	5	-50
27	20240513	1638	1674	1683	1625	197629	326738381	00	0.00	N	5	-42
28	20240507	1680	1691	1759	1670	283739	481377358	00	0.00	N	5	-12
29	20240429	1692	1699	1740	1690	168639	287960176	00	0.00	N	5	-12
30	20240422	1704	1700	1849	1693	205394	354247803	00	0.00	N	2	1
31	20240415	1703	1731	1767	1693	148665	255989695	00	0.00	N	5	-75
32	20240408	1778	1829	1848	1753	218975	393063372	00	0.00	N	5	-51
33	20240401	1829	1847	1995	1791	1572848	2979004241	00	0.00	N	5	-18
34	20240325	1847	1851	1920	1823	297242	551471672	00	0.00	N	5	-4
35	20240318	1851	1821	1880	1797	377960	692262380	00	0.00	N	2	30
36	20240311	1821	1785	2210	1760	6790064	13659651120	00	0.00	N	2	51
37	20240304	1770	1812	1835	1691	247167	442729314	00	0.00	N	5	-54
38	20240226	1824	1841	1874	1800	203066	370762240	00	0.00	N	5	-58
39	20240219	1882	1914	1914	1845	176669	333150857	00	0.00	N	5	-20
40	20240213	1902	1858	1904	1834	171719	323113239	00	0.00	N	2	44
41	20240205	1858	1850	1877	1809	109712	201739956	00	0.00	N	2	20
42	20240129	1838	1875	1880	1798	225789	413450934	00	0.00	N	5	-23
43	20240122	1861	1913	1935	1830	201415	379709555	00	0.00	N	5	-52
44	20240115	1913	2060	2060	1885	534348	1044784264	00	0.00	N	5	-112
45	20240108	2025	2035	2060	2000	344549	697858375	00	0.00	N	5	-15
46	20240102	2040	1989	2055	1989	291322	588210236	00	0.00	N	2	55
47	20231226	1985	2030	2030	1911	325248	640701708	00	0.00	N	5	-30
48	20231218	2015	2040	2100	1997	1189019	2419656980	00	0.00	N	5	-25
49	20231211	2040	2005	2540	1976	6085736	13987686129	00	0.00	N	2	45
50	20231204	1995	2015	2025	1964	189015	375371293	00	0.00	N	5	-15
51	20231127	2010	2045	2065	1994	264038	530536280	00	0.00	N	5	-40
52	20231120	2050	2005	2075	1996	180924	367420487	00	0.00	N	2	50
53	20231113	2000	1955	2040	1900	149613	296735547	00	0.00	N	2	58
54	20231106	1942	1928	2160	1928	404236	819523163	00	0.00	N	2	16
55	20231030	1926	1832	1954	1832	246931	467795014	00	0.00	N	2	61
56	20231023	1865	1900	1977	1830	299308	569000577	00	0.00	N	5	-73
57	20231016	1938	2045	2290	1930	965185	2037074320	00	0.00	N	5	-112
58	20231010	2050	2025	2120	1966	318723	643543360	00	0.00	N	2	20
59	20231004	2030	2065	2085	1913	296031	594345043	00	0.00	N	5	-70
60	20230925	2100	2210	2235	2050	275546	584531400	00	0.00	N	5	-130
61	20230918	2230	2295	2295	2210	269866	609592600	00	0.00	N	5	-65
62	20230911	2295	2285	2345	2245	318742	728160830	00	0.00	N	2	10
63	20230904	2285	2355	2395	2265	482905	1126943295	00	0.00	N	5	-85
64	20230828	2370	2315	2730	2315	4745614	11994212325	00	0.00	N	2	65
65	20230821	2305	2405	2440	2250	857097	2009485400	00	0.00	N	5	-135
66	20230814	2440	2415	2640	2125	1909904	4591309780	00	0.00	N	2	35
67	20230807	2405	2320	2440	2230	607273	1413620495	00	0.00	N	2	85
68	20230731	2320	2380	2480	2290	625996	1496680555	00	0.00	N	5	-75
69	20230724	2395	2585	2605	2240	1657297	3953072720	00	0.00	N	5	-180
70	20230717	2575	2685	2685	2560	1492008	3886487240	00	0.00	N	5	-130
71	20230710	2705	2910	3000	2700	7170745	20483427980	00	0.00	N	5	-85
72	20230703	2790	2600	3090	2535	21980410	63507612950	00	0.00	N	2	190
73	20230626	2600	2610	2715	2525	1195802	3124108660	00	0.00	N	5	-65
74	20230619	2665	2720	2745	2560	1559082	4147569945	00	0.00	N	5	-70
75	20230612	2735	2750	2875	2680	3744437	10419846750	00	0.00	N	5	-40
76	20230605	2775	2960	3020	2730	4062227	11659163795	00	0.00	N	5	-185
77	20230530	2960	2905	3255	2860	12373765	37771400195	00	0.00	N	2	75
78	20230522	2885	3080	3250	2875	13845206	42702768690	00	0.00	N	5	-215
79	20230515	3100	2560	3570	2450	68353835	224521585240	00	0.00	N	2	540
80	20230508	2560	2800	2825	2525	2568766	6898102220	00	0.00	N	5	-200
81	20230502	2760	2410	2920	2395	7560419	20754744020	00	0.00	N	2	350
82	20230424	2410	2440	2735	2340	6482351	16437729265	00	0.00	N	5	-85
83	20230417	2495	2595	2760	2490	4495300	11899750345	00	0.00	N	5	-120
84	20230410	2615	2590	3085	2425	21936001	60384237950	00	0.00	N	2	135
85	20230403	2480	2230	2785	2190	16512679	41865530470	00	0.00	N	2	280
86	20230327	2200	2145	2450	2100	2475230	5714616745	00	0.00	N	2	35
87	20230320	2165	2180	2255	2130	405847	885628100	00	0.00	N	5	-35
88	20230313	2200	2230	2305	2060	646567	1405149115	00	0.00	N	5	-70
89	20230306	2270	2300	2470	2260	1712840	4064056405	00	0.00	N	5	-30
90	20230227	2300	2330	2375	2270	507464	1173753285	00	0.00	N	5	-75
91	20230220	2375	2390	2410	2305	799901	1888936825	00	0.00	N	2	5
92	20230213	2370	2380	2480	2300	1272148	3041643180	00	0.00	N	5	-10
93	20230206	2380	2430	2530	2365	973047	2385450065	00	0.00	N	5	-65
94	20230130	2445	2450	2500	2400	1005410	2449166040	00	0.00	N	2	45
95	20230125	2400	2400	2460	2360	517825	1242684035	00	0.00	N	2	70
96	20230116	2330	2425	2550	2305	1585742	3857562005	00	0.00	N	5	-90
97	20230109	2420	2330	2480	2330	915272	2199660865	00	0.00	N	2	100
98	20230102	2320	2320	2385	2090	1675912	3792940025	00	0.00	N	5	-5
99	20221226	2325	2550	2550	2320	2147679	5198185535	00	0.00	N	5	-285
100	20221219	2610	2485	2925	2295	21787515	60046114000	00	0.00	N	2	105
101	20221212	2505	2410	2530	2395	422730	1035188935	00	0.00	N	2	75
102	20221205	2430	2645	2680	2395	928414	2325512665	00	0.00	N	5	-220
103	20221128	2650	2685	2745	2610	855745	2280737905	00	0.00	N	5	-55
104	20221121	2705	2660	2800	2580	1665788	4488751515	00	0.00	N	2	45
105	20221114	2660	2785	2825	2655	1254597	3434523520	00	0.00	N	5	-115
106	20221107	2775	2755	2850	2720	1874927	5234338260	00	0.00	N	2	20
107	20221031	2755	2670	2810	2660	1675581	4595810270	00	0.00	N	2	110
108	20221024	2645	2695	2780	2610	2504174	6740271190	00	0.00	N	5	-15
109	20221017	2660	2660	2945	2650	4038707	11365874750	00	0.00	N	5	-145
110	20221011	2805	2855	3010	2590	8652621	24219041050	00	0.00	N	5	-170
111	20221004	2975	2610	3270	2585	26497694	81358741970	00	0.00	N	2	385
112	20220926	2590	3685	3820	2570	29974682	100603285235	00	0.00	N	5	-805
113	20220919	3395	2855	3715	2750	56987281	193639672025	00	0.00	N	2	525
114	20220913	2870	2985	3280	2835	4328098	13330753500	00	0.00	N	2	55
115	20220905	2815	2855	2920	2750	420353	1195101525	00	0.00	N	5	-55
116	20220829	2870	2825	2950	2815	506184	1457262105	00	0.00	N	5	-95
117	20220822	2965	2950	3235	2885	1379357	4170213145	00	0.00	N	5	-55
118	20220816	3020	3195	3230	3020	980295	3042821710	00	0.00	N	5	-145
119	20220808	3165	3145	3455	3085	10623581	34929506075	00	0.00	N	2	20
120	20220801	3145	3090	3235	3040	3036165	9536392365	00	0.00	N	2	60
121	20220725	3085	3300	3335	3060	5313475	16951920995	00	0.00	N	5	-190
122	20220718	3275	2890	3780	2860	24560613	84965348225	00	0.00	N	2	385
123	20220711	2890	2495	3265	2485	30648443	93324365970	00	0.00	N	2	440
124	20220704	2450	2375	2625	2230	895068	2176544565	00	0.00	N	2	75
125	20220627	2375	2375	2575	2360	1028772	2558932000	00	0.00	N	2	25
126	20220620	2350	2830	2870	2150	2972844	7652035430	00	0.00	N	5	-465
127	20220613	2815	2905	3210	2525	13147476	39145002895	00	0.00	N	5	-215
128	20220607	3030	3310	3330	3015	2033634	6418463685	00	0.00	N	5	-300
129	20220530	3330	3100	3355	3045	3082722	9957477760	00	0.00	N	2	220
130	20220523	3110	3130	3595	3050	27142122	90826596935	00	0.00	N	5	-20
131	20220516	3130	3175	3460	3070	13789748	44569754790	00	0.00	N	2	90
132	20220509	3040	2875	3600	2585	27962321	89098542995	00	0.00	N	2	150
133	20220502	2890	2775	2980	2775	429792	1241605705	00	0.00	N	2	35
134	20220425	2855	2955	3000	2770	678863	1945098815	00	0.00	N	5	-155
135	20220418	3010	3040	3105	2975	786478	2378521845	00	0.00	N	5	-60
136	20220411	3070	3065	3200	2975	959186	2936678370	00	0.00	N	5	-25
137	20220404	3095	3210	3365	3050	970391	3094515080	00	0.00	N	5	-115
138	20220328	3210	3205	3410	3095	2372643	7749675675	00	0.00	N	5	-5
139	20220321	3215	3205	3285	3165	1011238	3257207290	00	0.00	N	2	25
140	20220314	3190	3065	3230	2975	1914311	5942039190	00	0.00	N	2	90
141	20220307	3100	3150	3215	3005	703123	2166227815	00	0.00	N	5	-140
142	20220228	3240	3170	3385	3150	1434499	4661813805	00	0.00	N	2	75
143	20220221	3165	3440	3510	3115	2167344	7145315340	00	0.00	N	5	-340
144	20220214	3505	3325	3805	3215	9002209	31391542920	00	0.00	N	2	85
145	20220207	3420	3455	3560	3255	2171100	7524891420	00	0.00	N	5	-35
146	20220203	3455	3290	3800	3265	4448019	15827222940	00	0.00	N	2	220
147	20220124	3235	3600	3600	3025	4409004	14426936390	00	0.00	N	5	-395
148	20220117	3630	3775	3925	3605	2170028	8083223165	00	0.00	N	5	-155
149	20220110	3785	3945	4250	3695	8409156	33727661795	00	0.00	N	5	-205
150	20220103	3990	4160	4370	3925	4099068	17006241210	00	0.00	N	5	-125
151	20211227	4115	4165	4480	4050	9256269	39643333200	00	0.00	N	3	0
152	20211220	4115	4390	4595	4115	13802678	60036163595	00	0.00	N	5	-315
153	20211213	4430	4065	4955	3930	99886089	455735605545	00	0.00	N	2	370
154	20211206	4060	3760	4545	3725	37736762	160210849645	00	0.00	N	2	245
155	20211129	3815	3700	3940	3495	5735161	21473765875	00	0.00	N	5	-35
156	20211122	3850	4365	5080	3850	25226746	112173537720	00	0.00	N	5	-510
157	20211115	4360	4900	5250	4315	29265733	144678418210	00	0.00	N	5	-400
158	20211108	4760	5220	6280	4585	63541917	342537613785	00	0.00	N	5	-420
159	20211101	5180	5980	6090	5070	10178537	56080567960	00	0.00	N	5	-670
160	20211025	5850	5510	6390	5410	36353124	219007839950	00	0.00	N	2	280
161	20211018	5570	6600	6770	5520	28787935	178291870700	00	0.00	N	5	-600
162	20211012	6170	4745	7030	4700	160178960	978368023910	00	0.00	N	2	1470
163	20211005	4700	4665	5090	4195	36506749	173887908415	00	0.00	N	5	-180
164	20210927	4880	3440	6570	3285	95936174	465070953335	00	0.00	N	2	1465
165	20210923	3415	3415	3565	3360	1848609	6399314690	00	0.00	N	5	-60
166	20210913	3475	3500	3725	3385	19407377	69471800815	00	0.00	N	5	-60
167	20210906	3535	3135	4000	3070	81509942	301632121060	00	0.00	N	2	400
168	20210830	3135	3040	3255	2915	24670091	76414895205	00	0.00	N	2	415
169	20210823	2720	2555	2875	2515	2769082	7608678460	00	0.00	N	2	190
170	20210817	2530	2825	2845	2390	1768058	4683174235	00	0.00	N	5	-340
171	20210809	2870	2985	3150	2790	3628748	10894870395	00	0.00	N	5	-150
172	20210802	3020	2830	3235	2805	7858945	24181163090	00	0.00	N	2	180
173	20210726	2840	2915	3050	2820	3182429	9430589400	00	0.00	N	5	-90
174	20210719	2930	2770	3060	2730	4666840	13728915255	00	0.00	N	2	130
175	20210712	2800	2885	2930	2790	1135425	3240962055	00	0.00	N	5	-85