KissMeData/035460/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1753	1753	1791	1749	187755	330131482	00	0.00	N	5	-9
3	20241028	1762	1815	1830	1750	375779	667466094	00	0.00	N	5	-77
4	20241021	1839	1840	2050	1800	1634444	3153277881	00	0.00	N	2	13
5	20241014	1826	1735	1929	1713	1483166	2720576116	00	0.00	N	2	111
6	20241007	1715	1785	1785	1701	110470	191369796	00	0.00	N	5	-58
7	20240930	1773	1763	1785	1743	75205	132744821	00	0.00	N	2	10
8	20240923	1763	1740	1781	1720	152378	266176639	00	0.00	N	2	33
9	20240919	1730	1735	1750	1722	67955	117594759	00	0.00	N	2	4
10	20240909	1726	1740	2115	1715	2733833	5343499410	00	0.00	N	5	-22
11	20240902	1748	1845	1869	1724	269041	489630925	00	0.00	N	5	-98
12	20240826	1846	1860	1873	1802	111487	205186395	00	0.00	N	5	-14
13	20240819	1860	1875	1945	1800	177631	329978536	00	0.00	N	5	-31
14	20240812	1891	1805	1891	1794	87744	162464573	00	0.00	N	2	86
15	20240805	1805	1904	1904	1715	268387	482364027	00	0.00	N	5	-129
16	20240729	1934	1971	1983	1871	207743	399237045	00	0.00	N	5	-37
17	20240722	1971	2025	2025	1920	114375	224698891	00	0.00	N	5	-39
18	20240715	2010	2000	2050	1941	228694	454572948	00	0.00	N	2	10
19	20240708	2000	1999	2030	1919	148654	295435050	00	0.00	N	2	1
20	20240701	1999	2115	2135	1976	218879	444246438	00	0.00	N	5	-136
21	20240624	2135	2105	2200	2105	160846	344985360	00	0.00	N	2	10
22	20240617	2125	2130	2235	2080	484973	1049072780	00	0.00	N	5	-5
23	20240610	2130	2225	2225	2110	192402	416322810	00	0.00	N	5	-85
24	20240603	2215	2235	2255	2175	194524	431245115	00	0.00	N	5	-30
25	20240527	2245	2305	2320	2200	239587	540684725	00	0.00	N	5	-35
26	20240520	2280	2330	2335	2270	195070	449257950	00	0.00	N	5	-50
27	20240513	2330	2405	2405	2310	291021	684282215	00	0.00	N	5	-75
28	20240507	2405	2420	2445	2370	158376	380888590	00	0.00	N	5	-15
29	20240429	2420	2360	2440	2345	263669	632502815	00	0.00	N	2	65
30	20240422	2355	2330	2365	2300	211248	493431715	00	0.00	N	2	15
31	20240415	2340	2370	2390	2270	322059	748912415	00	0.00	N	5	-45
32	20240408	2385	2375	2400	2325	176455	415642695	00	0.00	N	2	10
33	20240401	2375	2385	2470	2355	260180	627810720	00	0.00	N	5	-15
34	20240325	2390	2450	2475	2380	236071	575406810	00	0.00	N	5	-55
35	20240318	2445	2350	2465	2300	401524	957637895	00	0.00	N	2	95
36	20240311	2350	2345	2390	2315	238041	559188165	00	0.00	N	5	-5
37	20240304	2355	2460	2520	2340	343461	829608965	00	0.00	N	5	-75
38	20240226	2430	2480	2500	2400	293647	715962250	00	0.00	N	5	-65
39	20240219	2495	2540	2580	2470	382009	959286440	00	0.00	N	5	-45
40	20240213	2540	2475	2550	2455	342681	861313990	00	0.00	N	2	70
41	20240205	2470	2465	2530	2425	222566	549646400	00	0.00	N	3	0
42	20240129	2470	2560	2575	2405	464191	1152419765	00	0.00	N	5	-85
43	20240122	2555	2640	2640	2490	402555	1029795990	00	0.00	N	5	-60
44	20240115	2615	2610	2695	2515	467654	1218078010	00	0.00	N	2	5
45	20240108	2610	2600	2730	2530	625555	1642163790	00	0.00	N	2	10
46	20240102	2600	2540	2635	2535	258600	670099420	00	0.00	N	2	55
47	20231226	2545	2575	2585	2470	209780	527473230	00	0.00	N	5	-60
48	20231218	2605	2510	2680	2495	727883	1889849550	00	0.00	N	2	120
49	20231211	2485	2450	2520	2450	232456	578446565	00	0.00	N	2	15
50	20231204	2470	2525	2560	2400	271114	667887865	00	0.00	N	5	-55
51	20231127	2525	2490	2550	2455	338649	844696205	00	0.00	N	2	30
52	20231120	2495	2390	2515	2390	290658	717799140	00	0.00	N	2	95
53	20231113	2400	2405	2475	2335	403585	971190055	00	0.00	N	2	20
54	20231106	2380	2570	2575	2350	532985	1314062020	00	0.00	N	5	-165
55	20231030	2545	2400	2550	2315	839783	2044248225	00	0.00	N	2	165
56	20231023	2380	2490	2655	2380	1188624	2983761885	00	0.00	N	5	-105
57	20231016	2485	2685	2965	2475	9546636	26478849045	00	0.00	N	5	-200
58	20231010	2685	2555	2990	2515	6384320	17742409435	00	0.00	N	2	140
59	20231004	2545	2520	2545	2415	235236	580987890	00	0.00	N	5	-20
60	20230925	2565	2595	2630	2485	283550	719612230	00	0.00	N	5	-35
61	20230918	2600	2745	2930	2550	1133549	3135710145	00	0.00	N	5	-160
62	20230911	2760	2665	2820	2560	774434	2096047920	00	0.00	N	2	100
63	20230904	2660	2835	2835	2610	640687	1747093360	00	0.00	N	5	-195
64	20230828	2855	2710	2970	2710	1256467	3569901250	00	0.00	N	2	160
65	20230821	2695	2655	2785	2625	611577	1649826390	00	0.00	N	2	20
66	20230814	2675	2995	2995	2590	1032519	2808126215	00	0.00	N	5	-320
67	20230807	2995	2940	3070	2825	843143	2474105525	00	0.00	N	2	55
68	20230731	2940	3040	3150	2910	958353	2899117785	00	0.00	N	5	-95
69	20230724	3035	3385	3395	2835	1962214	6008479965	00	0.00	N	5	-360
70	20230717	3395	3455	3645	3380	2593635	9140087680	00	0.00	N	5	-55
71	20230710	3450	3360	3615	3335	2120497	7413885070	00	0.00	N	2	90
72	20230703	3360	3605	3740	3340	4641347	16559924350	00	0.00	N	5	-210
73	20230626	3570	3075	3945	3020	23967774	87490502910	00	0.00	N	2	470
74	20230619	3100	3430	3550	3065	1094192	3578453520	00	0.00	N	5	-195
75	20230612	3295	3200	3455	3190	1329848	4409162075	00	0.00	N	2	120
76	20230605	3175	3230	3275	3140	558972	1794732815	00	0.00	N	5	-40
77	20230530	3215	3070	3290	3050	741282	2352125355	00	0.00	N	2	175
78	20230522	3040	3170	3185	3025	443861	1378886530	00	0.00	N	5	-130
79	20230515	3170	3060	3280	2995	1408331	4406850080	00	0.00	N	2	110
80	20230508	3060	3030	3165	2975	698590	2141050530	00	0.00	N	2	55
81	20230502	3005	2780	3110	2775	510060	1515230905	00	0.00	N	2	230
82	20230424	2775	2890	2955	2735	623852	1769509015	00	0.00	N	5	-115
83	20230417	2890	3005	3280	2880	1188104	3666084195	00	0.00	N	5	-105
84	20230410	2995	3020	3075	2910	587322	1760880945	00	0.00	N	5	-30
85	20230403	3025	2960	3375	2920	1751737	5502297895	00	0.00	N	2	70
86	20230327	2955	2770	2975	2710	526744	1500276090	00	0.00	N	2	185
87	20230320	2770	2800	2870	2660	633235	1748016395	00	0.00	N	2	10
88	20230313	2760	2805	2825	2580	772491	2085870595	00	0.00	N	5	-115
89	20230306	2875	2910	3095	2845	691672	2058864605	00	0.00	N	5	-25
90	20230227	2900	2790	2970	2740	474988	1363897435	00	0.00	N	2	90
91	20230220	2810	2970	3000	2810	686668	1990135465	00	0.00	N	5	-145
92	20230213	2955	3060	3115	2930	828376	2494386625	00	0.00	N	5	-105
93	20230206	3060	3250	3410	3060	1464535	4779472275	00	0.00	N	5	-190
94	20230130	3250	3185	3340	3075	1440063	4659739820	00	0.00	N	2	70
95	20230125	3180	3050	3245	3040	831777	2630131320	00	0.00	N	2	150
96	20230116	3030	3160	3195	2950	996542	3072637840	00	0.00	N	5	-115
97	20230109	3145	3030	3200	3000	1327555	4124073895	00	0.00	N	2	170
98	20230102	2975	2910	3100	2715	2293430	6769260960	00	0.00	N	2	65
99	20221226	2910	3035	3555	2910	5116077	16800293570	00	0.00	N	5	-140
100	20221219	3050	3255	3375	3030	976079	3135968845	00	0.00	N	5	-190
101	20221212	3240	3460	3570	3195	1681455	5635624265	00	0.00	N	5	-230
102	20221205	3470	3690	3770	3290	2786485	9833312725	00	0.00	N	5	-220
103	20221128	3690	2890	4050	2775	32508767	115862722220	00	0.00	N	2	805
104	20221121	2885	2850	2970	2745	1051237	3007777295	00	0.00	N	2	65
105	20221114	2820	2615	3325	2565	14535851	44147849495	00	0.00	N	2	260
106	20221107	2560	2390	2570	2390	1105966	2756179105	00	0.00	N	2	190
107	20221031	2370	2305	2540	2260	1104095	2659284240	00	0.00	N	2	95
108	20221024	2275	2295	2580	2250	1212152	2914595295	00	0.00	N	2	20
109	20221017	2255	2305	2790	2255	2002459	5052679250	00	0.00	N	5	-75
110	20221011	2330	2765	2765	2185	982553	2332054045	00	0.00	N	5	-430
111	20221004	2760	2645	2810	2645	517774	1412243550	00	0.00	N	2	150
112	20220926	2610	2950	3195	2465	2086153	5643686870	00	0.00	N	5	-350
113	20220919	2960	3580	3590	2955	1653700	5406740960	00	0.00	N	5	-610
114	20220913	3570	3200	3600	3200	1642712	5641225310	00	0.00	N	2	370
115	20220905	3200	3385	3450	3080	740748	2455795305	00	0.00	N	5	-215
116	20220829	3415	3260	3685	3245	1892573	6570814010	00	0.00	N	5	-45
117	20220822	3460	3580	3785	3355	2576450	9161867690	00	0.00	N	5	-165
118	20220816	3625	4090	4165	3625	2586062	10052827635	00	0.00	N	5	-425
119	20220808	4050	3935	4300	3875	7013034	28445195615	00	0.00	N	2	85
120	20220801	3965	3150	4485	3105	16040782	64062699350	00	0.00	N	2	835
121	20220725	3130	3145	3430	3075	2791531	9008011470	00	0.00	N	5	-95
122	20220718	3225	3120	3420	3000	4981145	15900508215	00	0.00	N	2	200
123	20220711	3025	3555	3570	3025	3264817	10625261045	00	0.00	N	5	-400
124	20220704	3425	3630	3675	3000	8414495	28337896195	00	0.00	N	5	-175
125	20220627	3600	5110	5990	3560	13810068	66333522910	00	0.00	N	5	-3090
126	20220620	6690	6690	6690	6690	0	0	00	0.00	N	3	0
127	20220613	6690	6690	6690	6690	0	0	00	0.00	N	3	0
128	20220607	6690	6690	6690	6690	0	0	00	0.00	N	3	0
129	20220530	6690	6690	6690	6690	0	0	00	0.00	N	3	0
130	20220523	6690	6690	6690	6690	0	0	00	0.00	N	3	0
131	20220516	6690	6990	7090	6690	5073590	34978057840	00	0.00	N	5	-140
132	20220509	6830	5170	7810	5170	91863717	584667247350	00	0.00	N	2	1600
133	20220502	5230	4055	5750	4055	76751458	384223895225	00	0.00	N	2	1050
134	20220425	4180	3595	4850	3505	47962907	208926372214	00	0.00	N	2	435
135	20220418	3745	3675	3850	3420	2181089	7820948240	00	0.00	N	2	105
136	20220411	3640	4040	4110	3550	3771614	14255220910	00	0.00	N	5	-360
137	20220404	4000	3745	4545	3585	23723736	97774888735	00	0.00	N	2	215
138	20220328	3785	3675	4155	3360	11138316	42892604665	00	0.00	N	2	105
139	20220321	3680	3420	3745	3315	5230387	18860496865	00	0.00	N	2	235
140	20220314	3445	3315	3650	3135	3247965	11220017955	00	0.00	N	2	130
141	20220307	3315	3325	3380	3060	1874132	6048473725	00	0.00	N	5	-55
142	20220228	3370	3325	3580	3305	3587401	12483592735	00	0.00	N	2	65
143	20220221	3305	3490	3720	3185	7360586	25849031395	00	0.00	N	5	-240
144	20220214	3545	3025	3910	2740	47331281	167373378695	00	0.00	N	2	440
145	20220207	3105	3215	3600	3005	12853322	42740489250	00	0.00	N	5	-35
146	20220203	3140	2855	3745	2830	9871106	33169974930	00	0.00	N	2	285
147	20220124	2855	2990	3355	2650	16917826	51237531445	00	0.00	N	5	-190
148	20220117	3045	2645	3280	2470	9635543	29199419940	00	0.00	N	2	410
149	20220110	2635	2685	2700	2535	220659	579563395	00	0.00	N	5	-50
150	20220103	2685	2610	2700	2550	300365	788523205	00	0.00	N	2	75
151	20211227	2610	2475	2630	2455	223788	573630715	00	0.00	N	2	130
152	20211220	2480	2460	2500	2305	281793	683454570	00	0.00	N	5	-25
153	20211213	2505	2565	2620	2455	200477	502614340	00	0.00	N	5	-60
154	20211206	2565	2510	2625	2425	224064	572022135	00	0.00	N	2	55
155	20211129	2510	2520	2570	2275	632685	1547244245	00	0.00	N	5	-105
156	20211122	2615	2730	2885	2580	617661	1700167115	00	0.00	N	5	-115
157	20211115	2730	2690	2895	2615	347153	946005920	00	0.00	N	2	40
158	20211108	2690	2695	2850	2530	441971	1195289085	00	0.00	N	5	-10
159	20211101	2700	2860	3120	2500	665046	1910119865	00	0.00	N	5	-190
160	20211025	2890	3015	3045	2885	181014	538992580	00	0.00	N	5	-125
161	20211018	3015	3085	3200	2960	409280	1245564105	00	0.00	N	5	-65
162	20211012	3080	2720	3080	2720	921909	2654702105	00	0.00	N	2	365
163	20211005	2715	2900	2935	2530	912836	2449236235	00	0.00	N	5	-230
164	20210927	2945	3305	3385	2940	1145161	3662021940	00	0.00	N	5	-355
165	20210923	3300	3455	3460	3250	573413	1899870690	00	0.00	N	5	-145
166	20210913	3445	3850	3975	3410	3013366	11050512795	00	0.00	N	5	-305
167	20210906	3750	3045	3870	2875	9428059	33143800350	00	0.00	N	2	705
168	20210830	3045	2985	3120	2985	286483	875733200	00	0.00	N	2	65
169	20210823	2980	2780	3040	2740	358203	1050917480	00	0.00	N	2	200
170	20210817	2780	3055	3085	2740	676809	1955272780	00	0.00	N	5	-335
171	20210809	3115	3375	3380	2900	857505	2717658845	00	0.00	N	5	-260
172	20210802	3375	3375	4015	3295	7677678	28559692475	00	0.00	N	3	0
173	20210726	3375	3515	3540	3340	604503	2082267570	00	0.00	N	5	-110
174	20210719	3485	3720	3765	3435	839174	3002669010	00	0.00	N	5	-235
175	20210712	3720	3670	3870	3600	1282685	4820759660	00	0.00	N	2	20