KissMeData/037400/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1350	1384	1415	1341	244439	337290011	00	0.00	N	5	-33
3	20241028	1383	1325	1387	1250	350743	465641824	00	0.00	N	2	58
4	20241021	1325	1343	1356	1310	178405	237140132	00	0.00	N	5	-17
5	20241014	1342	1344	1357	1321	188722	253112283	00	0.00	N	5	-6
6	20241007	1348	1350	1372	1335	169634	228741327	00	0.00	N	5	-2
7	20240930	1350	1376	1399	1341	183037	248627085	00	0.00	N	5	-46
8	20240923	1396	1371	1409	1361	138153	191525733	00	0.00	N	2	16
9	20240919	1380	1384	1405	1347	105999	146103885	00	0.00	N	5	-17
10	20240909	1397	1320	1405	1318	224810	307958813	00	0.00	N	2	70
11	20240902	1327	1417	1454	1325	309963	425828775	00	0.00	N	5	-73
12	20240826	1400	1455	1456	1392	401240	570320331	00	0.00	N	5	-56
13	20240819	1456	1571	1571	1448	616561	927566593	00	0.00	N	5	-118
14	20240812	1574	1618	1644	1540	911107	1442371845	00	0.00	N	5	-41
15	20240805	1615	1525	1620	1413	1702435	2608113495	00	0.00	N	2	44
16	20240729	1571	1550	1655	1466	2342705	3691090327	00	0.00	N	2	42
17	20240722	1529	1445	1536	1371	1804321	2649025752	00	0.00	N	2	138
18	20240715	1391	1404	1415	1331	534459	735065826	00	0.00	N	2	4
19	20240708	1387	1313	1651	1300	4372295	6709377518	00	0.00	N	2	74
20	20240701	1313	1366	1424	1311	388438	528358037	00	0.00	N	5	-60
21	20240624	1373	1410	1414	1367	193652	267997890	00	0.00	N	5	-37
22	20240617	1410	1477	1477	1410	180725	261017144	00	0.00	N	5	-67
23	20240610	1477	1460	1498	1449	229425	338489620	00	0.00	N	5	-5
24	20240603	1482	1445	1501	1445	356490	530647073	00	0.00	N	2	45
25	20240527	1437	1459	1491	1410	241182	351541959	00	0.00	N	5	-22
26	20240520	1459	1551	1551	1451	395661	588916803	00	0.00	N	5	-49
27	20240513	1508	1410	1510	1410	399107	586163264	00	0.00	N	2	94
28	20240507	1414	1361	1418	1352	264115	368955063	00	0.00	N	2	56
29	20240429	1358	1351	1382	1305	460127	624329553	00	0.00	N	2	8
30	20240422	1350	1385	1391	1324	687211	926917542	00	0.00	N	5	-46
31	20240415	1396	1489	1492	1394	467785	670073939	00	0.00	N	5	-93
32	20240408	1489	1513	1530	1480	303590	453947836	00	0.00	N	5	-24
33	20240401	1513	1573	2040	1489	6797726	12339296748	00	0.00	N	5	-60
34	20240325	1573	1704	1709	1571	316275	508970334	00	0.00	N	5	-131
35	20240318	1704	1632	1704	1603	218252	357057775	00	0.00	N	2	71
36	20240311	1633	1666	1669	1613	226953	371214850	00	0.00	N	5	-28
37	20240304	1661	1712	1766	1601	399162	672204385	00	0.00	N	5	-51
38	20240226	1712	1824	1835	1695	304526	537096734	00	0.00	N	5	-112
39	20240219	1824	1824	1865	1804	314794	579637542	00	0.00	N	3	0
40	20240213	1824	1800	1906	1799	435453	799986571	00	0.00	N	2	25
41	20240205	1799	1819	1850	1770	362677	652763601	00	0.00	N	5	-17
42	20240129	1816	1823	1841	1755	414061	745341770	00	0.00	N	2	12
43	20240122	1804	1816	1850	1790	424698	771239988	00	0.00	N	2	1
44	20240115	1803	1786	1816	1729	369983	656961775	00	0.00	N	2	8
45	20240108	1795	1758	1834	1758	347654	628123709	00	0.00	N	2	37
46	20240102	1758	1714	1835	1713	436652	780479169	00	0.00	N	2	45
47	20231226	1713	1800	1802	1705	380181	669965507	00	0.00	N	5	-86
48	20231218	1799	1741	1800	1741	326720	580936825	00	0.00	N	2	58
49	20231211	1741	1717	1800	1693	393955	686422612	00	0.00	N	2	24
50	20231204	1717	1738	1807	1685	621099	1086757126	00	0.00	N	5	-24
51	20231127	1741	1653	1758	1600	627091	1063891673	00	0.00	N	2	71
52	20231120	1670	1634	1696	1616	462325	765924325	00	0.00	N	2	36
53	20231113	1634	1444	1650	1395	592808	930606451	00	0.00	N	2	190
54	20231106	1444	1503	1529	1436	194289	288706783	00	0.00	N	5	-59
55	20231030	1503	1408	1504	1393	238983	349213396	00	0.00	N	2	95
56	20231023	1408	1411	1440	1380	179958	255978259	00	0.00	N	5	-7
57	20231016	1415	1530	1530	1393	161620	236596125	00	0.00	N	5	-106
58	20231010	1521	1445	1549	1429	168996	251399156	00	0.00	N	2	76
59	20231004	1445	1517	1540	1415	147187	217567152	00	0.00	N	5	-72
60	20230925	1517	1377	1517	1322	375871	530856954	00	0.00	N	2	135
61	20230918	1382	1490	1495	1382	144072	206573344	00	0.00	N	5	-109
62	20230911	1491	1456	1499	1438	189041	277588454	00	0.00	N	2	50
63	20230904	1441	1461	1500	1425	189324	278490008	00	0.00	N	5	-20
64	20230828	1461	1403	1490	1403	365590	527557949	00	0.00	N	2	58
65	20230821	1403	1419	1430	1313	250995	349472479	00	0.00	N	5	-16
66	20230814	1419	1427	1427	1326	303159	415462421	00	0.00	N	5	-8
67	20230807	1427	1445	1457	1379	191228	270209873	00	0.00	N	5	-13
68	20230731	1440	1350	1449	1350	252937	355781274	00	0.00	N	2	104
69	20230724	1336	1499	1512	1270	774207	1050990526	00	0.00	N	5	-180
70	20230717	1516	1535	1565	1500	283275	430717541	00	0.00	N	5	-19
71	20230710	1535	1534	1606	1515	256949	402943033	00	0.00	N	5	-9
72	20230703	1544	1623	1687	1544	255980	414603470	00	0.00	N	5	-78
73	20230626	1622	1577	1732	1577	812521	1360207021	00	0.00	N	2	37
74	20230619	1585	1576	1593	1554	217726	342264688	00	0.00	N	2	15
75	20230612	1570	1602	1642	1567	221615	351285981	00	0.00	N	5	-32
76	20230605	1602	1615	1631	1589	152843	244774878	00	0.00	N	5	-9
77	20230530	1611	1588	1622	1580	148397	236510532	00	0.00	N	2	8
78	20230522	1603	1640	1676	1590	178017	292392843	00	0.00	N	5	-37
79	20230515	1640	1567	1661	1513	374333	597628601	00	0.00	N	2	72
80	20230508	1568	1550	1589	1543	178877	279973352	00	0.00	N	2	18
81	20230502	1550	1521	1590	1516	141411	219253706	00	0.00	N	2	29
82	20230424	1521	1603	1603	1500	593400	913985394	00	0.00	N	5	-83
83	20230417	1604	1737	1737	1601	670300	1118736055	00	0.00	N	5	-133
84	20230410	1737	1701	1770	1612	1092701	1831659612	00	0.00	N	2	35
85	20230403	1702	1732	1770	1667	465444	791421794	00	0.00	N	5	-32
86	20230327	1734	1708	1765	1639	469219	806877735	00	0.00	N	2	34
87	20230320	1700	1754	1777	1669	362805	621735282	00	0.00	N	5	-54
88	20230313	1754	1837	1840	1695	410880	712995410	00	0.00	N	5	-113
89	20230306	1867	1912	1950	1843	346253	660799516	00	0.00	N	5	-45
90	20230227	1912	1880	1946	1834	249142	465425329	00	0.00	N	2	22
91	20230220	1890	1922	1984	1887	386675	745144176	00	0.00	N	5	-51
92	20230213	1941	2000	2020	1920	279125	548470354	00	0.00	N	5	-79
93	20230206	2020	2025	2080	1999	289457	587281357	00	0.00	N	5	-15
94	20230130	2035	1953	2060	1953	507445	1021038061	00	0.00	N	2	83
95	20230125	1952	1928	1968	1920	196931	383652816	00	0.00	N	2	32
96	20230116	1920	1945	1945	1870	239381	455944355	00	0.00	N	5	-10
97	20230109	1930	1895	1950	1890	257753	493336140	00	0.00	N	2	60
98	20230102	1870	1780	1885	1730	455322	820716205	00	0.00	N	2	90
99	20221226	1780	1890	1935	1750	546258	1004066520	00	0.00	N	5	-120
100	20221219	1900	2130	2145	1890	521862	1052496300	00	0.00	N	5	-230
101	20221212	2130	2165	2205	2125	377541	815306930	00	0.00	N	5	-35
102	20221205	2165	2300	2300	2140	262344	578103965	00	0.00	N	5	-135
103	20221128	2300	2280	2320	2215	324835	738444320	00	0.00	N	2	20
104	20221121	2280	2305	2325	2175	452396	1008755315	00	0.00	N	5	-25
105	20221114	2305	2390	2405	2305	327989	773438290	00	0.00	N	5	-85
106	20221107	2390	2335	2425	2310	331217	781055580	00	0.00	N	2	55
107	20221031	2335	2265	2380	2220	539837	1248500675	00	0.00	N	2	120
108	20221024	2215	2230	2275	2155	470833	1042359190	00	0.00	N	5	-5
109	20221017	2220	2215	2320	2150	605911	1362754905	00	0.00	N	3	0
110	20221011	2220	2500	2500	2120	714429	1623035740	00	0.00	N	5	-310
111	20221004	2530	2375	2615	2290	839425	2058670095	00	0.00	N	2	195
112	20220926	2335	2650	2675	2240	1438749	3512942385	00	0.00	N	5	-345
113	20220919	2680	2795	2815	2615	1355502	3686052920	00	0.00	N	5	-160
114	20220913	2840	2715	3065	2655	5295928	15427149190	00	0.00	N	2	140
115	20220905	2700	2625	2820	2575	1307729	3538470740	00	0.00	N	2	35
116	20220829	2665	2625	2735	2585	1007120	2701846890	00	0.00	N	5	-45
117	20220822	2710	2560	3095	2495	12026920	34611550945	00	0.00	N	2	100
118	20220816	2610	2665	2710	2595	595147	1574766770	00	0.00	N	5	-50
119	20220808	2660	2500	2745	2475	5104447	13511388470	00	0.00	N	2	160
120	20220801	2500	2415	2855	2250	5675093	15136199805	00	0.00	N	2	85
121	20220725	2415	2435	2500	2370	246398	595187445	00	0.00	N	5	-20
122	20220718	2435	2270	2570	2210	864245	2093084760	00	0.00	N	2	245
123	20220711	2190	2290	2360	2140	272886	600991695	00	0.00	N	5	-120
124	20220704	2310	2260	2350	2180	342448	776270300	00	0.00	N	2	50
125	20220627	2260	2280	2460	2230	543136	1278595405	00	0.00	N	2	35
126	20220620	2225	2705	3115	2110	5433583	14762587795	00	0.00	N	5	-495
127	20220613	2720	2910	3215	2415	2388027	6735276340	00	0.00	N	5	-310
128	20220607	3030	3140	3165	2950	540345	1655118145	00	0.00	N	5	-105
129	20220530	3135	3100	3170	3020	443933	1370332590	00	0.00	N	2	80
130	20220523	3055	3090	3175	3005	794351	2456843235	00	0.00	N	5	-20
131	20220516	3075	2945	3145	2945	616033	1885739080	00	0.00	N	2	175
132	20220509	2900	3100	3135	2680	647073	1875529555	00	0.00	N	5	-225
133	20220502	3125	3180	3425	3055	1530234	4961977925	00	0.00	N	5	-65
134	20220425	3190	3160	3250	3055	734018	2316260085	00	0.00	N	5	-70
135	20220418	3260	3250	3350	3200	1183114	3865406850	00	0.00	N	2	10
136	20220411	3250	3280	3325	3140	1075549	3481083570	00	0.00	N	2	25
137	20220404	3225	3335	3380	3120	2586459	8481811295	00	0.00	N	5	-85
138	20220328	3310	3095	3390	3010	12558782	40410460985	00	0.00	N	2	300
139	20220321	3010	3080	3115	2940	2431840	7326433385	00	0.00	N	5	-90
140	20220314	3100	2900	3150	2800	8397704	25236648705	00	0.00	N	2	200
141	20220307	2900	2800	2965	2510	4465129	12637039190	00	0.00	N	2	75
142	20220228	2825	2705	3165	2630	8075440	23520353880	00	0.00	N	2	115
143	20220221	2710	2600	2895	2550	7359881	20168175565	00	0.00	N	2	80
144	20220214	2630	2345	3170	2250	37377530	106276901065	00	0.00	N	2	255
145	20220207	2375	2445	2485	2340	472767	1141462585	00	0.00	N	5	-65
146	20220203	2440	2255	2445	2255	297150	706566225	00	0.00	N	2	190
147	20220124	2250	2460	2460	2110	831628	1875367665	00	0.00	N	5	-245
148	20220117	2495	2600	2600	2385	605638	1500851215	00	0.00	N	5	-110
149	20220110	2605	2755	2755	2580	606577	1603933990	00	0.00	N	5	-125
150	20220103	2730	2735	2820	2650	567231	1560326530	00	0.00	N	3	0
151	20211227	2730	2700	2760	2640	463639	1247528555	00	0.00	N	2	10
152	20211220	2720	2725	2725	2550	568842	1502443370	00	0.00	N	5	-5
153	20211213	2725	2740	2770	2670	503277	1368590945	00	0.00	N	5	-15
154	20211206	2740	2730	2800	2700	414591	1137916615	00	0.00	N	2	15
155	20211129	2725	2700	2770	2430	860931	2252138790	00	0.00	N	5	-75
156	20211122	2800	3025	3060	2780	989393	2878751940	00	0.00	N	5	-255
157	20211115	3055	2860	3350	2850	5451358	17332702700	00	0.00	N	2	220
158	20211108	2835	2860	3155	2780	859321	2522670530	00	0.00	N	5	-25
159	20211101	2860	2945	3040	2805	458891	1334262940	00	0.00	N	5	-85
160	20211025	2945	2980	3100	2945	341424	1028329215	00	0.00	N	5	-55
161	20211018	3000	3075	3100	2990	277951	845937665	00	0.00	N	5	-75
162	20211012	3075	2820	3095	2675	617986	1796040750	00	0.00	N	2	255
163	20211005	2820	2950	2950	2620	716374	1984912655	00	0.00	N	5	-130
164	20210927	2950	3120	3135	2905	722069	2172227475	00	0.00	N	5	-170
165	20210923	3120	3115	3155	3005	338241	1040537915	00	0.00	N	5	-15
166	20210913	3135	3415	3440	3100	801933	2584279335	00	0.00	N	5	-285
167	20210906	3420	3370	3515	3290	1165299	3962315805	00	0.00	N	2	50
168	20210830	3370	3275	3400	3225	605229	2010984985	00	0.00	N	2	60
169	20210823	3310	3020	3570	2970	1404912	4608119765	00	0.00	N	2	320
170	20210817	2990	3300	3335	2970	1184434	3763513385	00	0.00	N	5	-340
171	20210809	3330	3600	3705	3305	825057	2899679490	00	0.00	N	5	-270
172	20210802	3600	3425	3645	3380	712839	2496881320	00	0.00	N	2	140
173	20210726	3460	3480	3535	3430	565903	1973359295	00	0.00	N	5	-10
174	20210719	3470	3675	3680	3445	799270	2817262335	00	0.00	N	5	-210
175	20210712	3680	3590	3770	3590	908323	3354152700	00	0.00	N	2	115