KissMeData/058850/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2980	2840	3095	2810	5487493	16219204500	00	0.00	N	2	185
3	20241028	2795	2780	2925	2770	1822000	5192609075	00	0.00	N	2	15
4	20241021	2780	2945	2980	2765	3296331	9442882740	00	0.00	N	5	-180
5	20241014	2960	3095	3320	2950	14690426	45943491740	00	0.00	N	5	-105
6	20241007	3065	2990	3370	2930	18718845	60171840050	00	0.00	N	2	40
7	20240930	3025	3315	3600	2980	35702572	120068842720	00	0.00	N	2	80
8	20240923	2945	2735	3230	2665	21708211	64287895720	00	0.00	N	2	175
9	20240919	2770	2455	3120	2390	20780429	60768988455	00	0.00	N	2	310
10	20240909	2460	2395	2515	2360	534043	1306046690	00	0.00	N	2	40
11	20240902	2420	2710	2710	2400	1109653	2816508415	00	0.00	N	5	-250
12	20240826	2670	2745	2755	2645	674588	1819978865	00	0.00	N	5	-70
13	20240819	2740	2850	2885	2735	1092882	3076503215	00	0.00	N	5	-95
14	20240812	2835	2910	3010	2815	1208995	3495822160	00	0.00	N	5	-75
15	20240805	2910	3055	3055	2520	2249921	6232579200	00	0.00	N	5	-180
16	20240729	3090	3115	3200	3075	1683950	5266166565	00	0.00	N	5	-10
17	20240722	3100	3215	3280	3045	2386521	7553602260	00	0.00	N	5	-135
18	20240715	3235	3230	3265	3155	785509	2525858630	00	0.00	N	2	5
19	20240708	3230	3195	3305	3185	951967	3086656795	00	0.00	N	2	30
20	20240701	3200	3240	3325	3125	1638190	5253271120	00	0.00	N	5	-50
21	20240624	3250	3430	3440	3220	1377171	4566424400	00	0.00	N	5	-190
22	20240617	3440	3325	3480	3325	2168174	7364216095	00	0.00	N	2	95
23	20240610	3345	3300	3660	3250	7177363	25061629320	00	0.00	N	2	5
24	20240603	3340	3200	3635	3160	15183410	52538854070	00	0.00	N	2	160
25	20240527	3180	3265	3310	3155	1633024	5322892790	00	0.00	N	5	-70
26	20240520	3250	3300	3330	3210	1019769	3329773625	00	0.00	N	5	-25
27	20240513	3275	3270	3375	3265	947971	3137167655	00	0.00	N	5	-5
28	20240507	3280	3250	3395	3240	1794433	5948186775	00	0.00	N	2	70
29	20240429	3210	3170	3255	3170	855047	2746793620	00	0.00	N	2	40
30	20240422	3170	3090	3250	3090	1304494	4135925635	00	0.00	N	2	90
31	20240415	3080	3225	3245	3050	1560918	4927849800	00	0.00	N	5	-175
32	20240408	3255	3355	3360	3185	1073067	3513133640	00	0.00	N	5	-100
33	20240401	3355	3495	3545	3300	1818202	6204294100	00	0.00	N	5	-125
34	20240325	3480	3665	3710	3460	1972309	7025010215	00	0.00	N	5	-185
35	20240318	3665	3740	3790	3635	2667661	9848785990	00	0.00	N	5	-80
36	20240311	3745	3690	3815	3650	2736859	10194309710	00	0.00	N	2	55
37	20240304	3690	3905	4015	3610	4132247	15639725240	00	0.00	N	5	-230
38	20240226	3920	3945	4210	3740	11012885	43709846800	00	0.00	N	2	5
39	20240219	3915	3820	4335	3795	15933013	65073483930	00	0.00	N	2	120
40	20240213	3795	3680	3815	3650	2827476	10558764880	00	0.00	N	2	125
41	20240205	3670	3900	3900	3570	6203673	23118893480	00	0.00	N	5	-175
42	20240129	3845	3950	3975	3580	7547894	28470171685	00	0.00	N	5	-125
43	20240122	3970	3950	4545	3770	37790540	156743944155	00	0.00	N	5	-70
44	20240115	4040	3850	4230	3355	41299256	163096231040	00	0.00	N	2	240
45	20240108	3800	3785	3975	3725	7869730	30429615910	00	0.00	N	2	50
46	20240102	3750	3640	4080	3620	10570893	40887988115	00	0.00	N	2	150
47	20231226	3600	3795	3800	3560	2597756	9521469815	00	0.00	N	5	-195
48	20231218	3795	3630	3850	3615	8481906	31604760040	00	0.00	N	2	165
49	20231211	3630	3590	4280	3565	53256097	209317749530	00	0.00	N	2	65
50	20231204	3565	3620	3815	3430	10599463	38407086685	00	0.00	N	5	-115
51	20231127	3680	3265	3890	3060	55305337	201830841630	00	0.00	N	2	420
52	20231120	3260	3275	3390	3230	2033074	6712939570	00	0.00	N	5	-15
53	20231113	3275	3310	3450	3225	2089197	6957498320	00	0.00	N	5	-30
54	20231106	3305	3660	3675	3215	5775533	20241638790	00	0.00	N	5	-325
55	20231030	3630	3400	3660	3385	10772076	38006714965	00	0.00	N	2	290
56	20231023	3340	3205	3615	3200	8987306	30745952960	00	0.00	N	2	125
57	20231016	3215	3445	3605	3150	8775001	30024749040	00	0.00	N	5	-280
58	20231010	3495	3585	3690	3345	8739705	30837320145	00	0.00	N	5	-75
59	20231004	3570	3620	3750	3380	19960136	71633050900	00	0.00	N	5	-100
60	20230925	3670	4200	4235	3590	13112561	50935609325	00	0.00	N	5	-595
61	20230918	4265	3360	4990	3330	210085322	939939237710	00	0.00	N	2	865
62	20230911	3400	3355	3475	3180	3429004	11439290510	00	0.00	N	2	50
63	20230904	3350	3280	3515	3220	2749606	9183079805	00	0.00	N	2	50
64	20230828	3300	3140	3570	3140	9533450	32567258060	00	0.00	N	2	155
65	20230821	3145	3050	3775	2990	10886657	37651967155	00	0.00	N	2	95
66	20230814	3050	3290	3290	2965	1104637	3411005430	00	0.00	N	5	-205
67	20230807	3255	3300	3400	3150	1546856	5084066510	00	0.00	N	5	-45
68	20230731	3300	3120	3410	3040	2820146	9168035100	00	0.00	N	2	185
69	20230724	3115	3375	3400	2790	3594269	10948587095	00	0.00	N	5	-260
70	20230717	3375	3265	3500	3230	2839296	9564548125	00	0.00	N	2	110
71	20230710	3265	3250	3430	3220	1701498	5626473940	00	0.00	N	5	-15
72	20230703	3280	3775	3850	3225	4601285	16443435495	00	0.00	N	5	-520
73	20230626	3800	3445	3960	3440	20393944	76405202355	00	0.00	N	2	345
74	20230619	3455	3360	3850	3215	23977849	87615931075	00	0.00	N	2	70
75	20230612	3385	3450	3565	3335	1700727	5897025750	00	0.00	N	5	-65
76	20230605	3450	3430	3870	3410	10076464	36735609680	00	0.00	N	2	20
77	20230530	3430	3350	3615	3290	2113368	7254585045	00	0.00	N	2	85
78	20230522	3345	3535	3535	3340	1533863	5269335215	00	0.00	N	5	-195
79	20230515	3540	3395	3590	3325	2156549	7443432340	00	0.00	N	2	180
80	20230508	3360	3565	3830	3320	6031147	21496512980	00	0.00	N	5	-205
81	20230502	3565	3505	3695	3505	1262928	4571214730	00	0.00	N	2	30
82	20230424	3535	3600	3770	3465	2880655	10310350840	00	0.00	N	5	-90
83	20230417	3625	3760	3775	3545	2850266	10411538505	00	0.00	N	5	-100
84	20230410	3725	3750	3810	3620	4362463	16217426005	00	0.00	N	5	-60
85	20230403	3785	3910	4085	3775	4494273	17695821305	00	0.00	N	5	-125
86	20230327	3910	4255	4315	3905	5847908	23854956110	00	0.00	N	5	-390
87	20230320	4300	4350	4770	4120	19998330	88765777775	00	0.00	N	5	-55
88	20230313	4355	4370	4735	4080	16915913	74099057245	00	0.00	N	5	-110
89	20230306	4465	5360	5390	4425	15154770	74238375775	00	0.00	N	5	-915
90	20230227	5380	4190	5920	4035	96149674	498722082330	00	0.00	N	2	1280
91	20230220	4100	3950	4745	3920	54539487	236752572265	00	0.00	N	2	120
92	20230213	3980	3980	4415	3905	12948879	54177973575	00	0.00	N	5	-30
93	20230206	4010	4000	4380	3835	17313368	71031515040	00	0.00	N	5	-5
94	20230130	4015	3535	4870	3460	91876148	383971580850	00	0.00	N	2	750
95	20230125	3265	2525	3420	2505	65025569	201310248545	00	0.00	N	2	710
96	20230116	2555	2205	2840	2185	26089485	69275486705	00	0.00	N	2	365
97	20230109	2190	2185	2280	2165	185543	408321260	00	0.00	N	2	25
98	20230102	2165	2185	2195	2020	269986	572293885	00	0.00	N	5	-20
99	20221226	2185	2330	2360	2170	380793	872051005	00	0.00	N	5	-160
100	20221219	2345	2305	2345	2285	303799	704675240	00	0.00	N	2	25
101	20221212	2320	2295	2350	2290	216163	502556165	00	0.00	N	2	25
102	20221205	2295	2300	2315	2245	307291	700712350	00	0.00	N	5	-5
103	20221128	2300	2280	2340	2255	391894	901988270	00	0.00	N	2	20
104	20221121	2280	2255	2360	2190	755849	1707584745	00	0.00	N	2	25
105	20221114	2255	2250	2295	2215	275885	622874310	00	0.00	N	2	5
106	20221107	2250	2180	2250	2170	309166	682566455	00	0.00	N	2	70
107	20221031	2180	2165	2180	2125	133664	288677905	00	0.00	N	2	15
108	20221024	2165	2140	2175	2105	149811	320454835	00	0.00	N	2	25
109	20221017	2140	2185	2225	2135	171332	372768600	00	0.00	N	5	-45
110	20221011	2185	2180	2195	2105	213883	458550875	00	0.00	N	3	0
111	20221004	2185	2130	2240	2105	356865	774106570	00	0.00	N	2	55
112	20220926	2130	2140	2215	2080	339120	729852300	00	0.00	N	5	-85
113	20220919	2215	2230	2235	2110	332582	723801875	00	0.00	N	5	-15
114	20220913	2230	2285	2320	2225	185065	419401045	00	0.00	N	5	-45
115	20220905	2275	2280	2280	2210	238754	536501325	00	0.00	N	5	-15
116	20220829	2290	2305	2340	2250	338846	777504205	00	0.00	N	5	-85
117	20220822	2375	2380	2430	2350	755506	1808369215	00	0.00	N	5	-30
118	20220816	2405	2410	2435	2310	1227051	2929806880	00	0.00	N	3	0
119	20220808	2405	2300	2430	2295	1392368	3315261720	00	0.00	N	2	100
120	20220801	2305	2190	2355	2185	1284400	2895596450	00	0.00	N	2	115
121	20220725	2190	2175	2235	2150	1060876	2325855570	00	0.00	N	2	5
122	20220718	2185	2170	2220	2090	2109322	4555043570	00	0.00	N	2	45
123	20220711	2140	2015	2485	1990	14223017	33136592035	00	0.00	N	2	125
124	20220704	2015	2005	2040	1930	873810	1746147685	00	0.00	N	2	40
125	20220627	1975	1920	2065	1890	923188	1822334295	00	0.00	N	2	75
126	20220620	1900	2095	2095	1785	1918461	3636224470	00	0.00	N	5	-165
127	20220613	2065	2275	2275	2005	1067520	2247803915	00	0.00	N	5	-235
128	20220607	2300	2340	2355	2275	209992	484275680	00	0.00	N	5	-40
129	20220530	2340	2330	2365	2320	335742	787068550	00	0.00	N	2	15
130	20220523	2325	2340	2450	2270	2540594	5977474205	00	0.00	N	5	-15
131	20220516	2340	2300	2370	2290	428323	995897140	00	0.00	N	2	50
132	20220509	2290	2420	2450	2255	601615	1396194635	00	0.00	N	5	-140
133	20220502	2430	2440	2520	2425	506458	1251975515	00	0.00	N	5	-10
134	20220425	2440	2460	2490	2405	455418	1113840605	00	0.00	N	5	-50
135	20220418	2490	2375	2515	2375	763151	1865466915	00	0.00	N	2	115
136	20220411	2375	2310	2515	2280	1263535	3017946255	00	0.00	N	2	65
137	20220404	2310	2380	2400	2300	465815	1099414915	00	0.00	N	5	-70
138	20220328	2380	2355	2410	2350	428291	1017315125	00	0.00	N	2	30
139	20220321	2350	2345	2380	2325	364237	856777620	00	0.00	N	2	5
140	20220314	2345	2285	2350	2220	335076	765666600	00	0.00	N	2	60
141	20220307	2285	2280	2290	2185	252588	563887545	00	0.00	N	2	5
142	20220228	2280	2195	2280	2185	363659	811292630	00	0.00	N	2	105
143	20220221	2175	2255	2265	2135	489341	1070043195	00	0.00	N	5	-75
144	20220214	2250	2240	2250	2125	529494	1160370355	00	0.00	N	5	-5
145	20220207	2255	2265	2325	2245	347818	792236540	00	0.00	N	5	-10
146	20220203	2265	2215	2300	2195	258315	581395805	00	0.00	N	2	100
147	20220124	2165	2340	2355	2040	979729	2124349435	00	0.00	N	5	-195
148	20220117	2360	2470	2475	2305	654332	1549178180	00	0.00	N	5	-115
149	20220110	2475	2570	2575	2460	336728	844867135	00	0.00	N	5	-90
150	20220103	2565	2595	2615	2520	408331	1044673415	00	0.00	N	5	-20
151	20211227	2585	2570	2640	2550	618519	1611751630	00	0.00	N	2	15
152	20211220	2570	2525	2570	2465	468304	1179656790	00	0.00	N	2	45
153	20211213	2525	2540	2560	2500	282384	713823630	00	0.00	N	3	0
154	20211206	2525	2490	2550	2475	387180	975189015	00	0.00	N	2	20
155	20211129	2505	2435	2505	2280	933570	2251712870	00	0.00	N	3	0
156	20211122	2505	2600	2645	2495	741044	1898534945	00	0.00	N	5	-110
157	20211115	2615	2645	2665	2595	511554	1347569350	00	0.00	N	5	-10
158	20211108	2625	2640	2640	2505	732234	1879087075	00	0.00	N	5	-15
159	20211101	2640	2660	2750	2615	502187	1344893615	00	0.00	N	5	-30
160	20211025	2670	2710	2745	2655	450540	1212807490	00	0.00	N	5	-35
161	20211018	2705	2680	2750	2670	544486	1475179135	00	0.00	N	2	25
162	20211012	2680	2575	2685	2480	896218	2318095350	00	0.00	N	2	100
163	20211005	2580	2560	2615	2470	745223	1891005840	00	0.00	N	5	-15
164	20210927	2595	2720	2775	2550	869288	2307138290	00	0.00	N	5	-145
165	20210923	2740	2790	2805	2715	381814	1049108320	00	0.00	N	5	-75
166	20210913	2815	2870	2885	2780	531311	1503441620	00	0.00	N	5	-50
167	20210906	2865	2910	2950	2805	873954	2526575595	00	0.00	N	5	-45
168	20210830	2910	2895	2935	2875	747418	2171547475	00	0.00	N	2	45
169	20210823	2865	2695	2895	2660	1057668	2980876135	00	0.00	N	2	170
170	20210817	2695	3020	3045	2660	1936530	5530761885	00	0.00	N	5	-380
171	20210809	3075	3150	3185	2865	2949541	8995088710	00	0.00	N	5	-70
172	20210802	3145	3100	3170	3085	1157865	3620799070	00	0.00	N	2	40
173	20210726	3105	3190	3210	3090	1872251	5886573380	00	0.00	N	5	-65
174	20210719	3170	3325	3335	3095	2183162	6964638175	00	0.00	N	5	-165
175	20210712	3335	3360	3425	3250	2431503	8072907440	00	0.00	N	5	-30