KissMeData/060260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1159	1105	1224	1092	772993	896244481	00	0.00	N	2	40
3	20241028	1119	1004	1180	1004	1588821	1746247881	00	0.00	N	2	119
4	20241021	1000	1115	1140	1000	475620	509856858	00	0.00	N	5	-127
5	20241014	1127	1170	1183	1110	417854	477345103	00	0.00	N	5	-43
6	20241007	1170	1221	1248	1166	678065	817762163	00	0.00	N	5	-48
7	20240930	1218	1229	1344	1201	1300857	1651131282	00	0.00	N	5	-11
8	20240923	1229	1508	1545	1177	2847849	3542826624	00	0.00	N	5	-279
9	20240919	1508	1521	1560	1500	90667	137179880	00	0.00	N	3	0
10	20240909	1508	1584	1666	1500	290820	456026478	00	0.00	N	5	-76
11	20240902	1584	1780	2240	1570	1856104	3491295302	00	0.00	N	5	-176
12	20240826	1760	1764	1868	1739	252902	454575533	00	0.00	N	2	4
13	20240819	1756	2040	2085	1740	1081395	2002716873	00	0.00	N	5	-269
14	20240812	2025	2260	2270	2005	777615	1647294795	00	0.00	N	5	-235
15	20240805	2260	2880	3505	2130	12109045	34069727840	00	0.00	N	5	-585
16	20240729	2845	2189	2845	2040	2764410	7452989230	00	0.00	N	2	656
17	20240722	2189	2189	2189	2189	0	0	00	0.00	N	3	0
18	20240715	2189	2189	2189	2189	0	0	00	0.00	N	3	0
19	20240708	2189	2256	2289	2094	214537	468124364	00	0.00	N	5	-67
20	20240701	2256	2551	2627	2232	338179	813486036	00	0.00	N	5	-295
21	20240624	2551	2508	2650	2232	404908	985783903	00	0.00	N	2	34
22	20240617	2517	2517	2660	2403	218488	555699375	00	0.00	N	3	0
23	20240610	2517	2189	2612	2189	791417	1910201513	00	0.00	N	2	328
24	20240603	2189	2308	2812	2180	2046550	5271093651	00	0.00	N	5	-119
25	20240527	2308	1971	2375	1952	719412	1523071583	00	0.00	N	2	351
26	20240520	1957	1919	1990	1909	423467	822489758	00	0.00	N	2	48
27	20240513	1909	2821	2821	1900	1731290	3511211834	00	0.00	N	5	-817
28	20240507	2726	2589	2802	2589	136662	369158879	00	0.00	N	2	137
29	20240429	2589	2593	2636	2546	94356	243919202	00	0.00	N	5	-4
30	20240422	2593	2579	2688	2541	145284	375401548	00	0.00	N	2	14
31	20240415	2579	2821	2893	2470	542223	1430265970	00	0.00	N	5	-242
32	20240408	2821	2878	2950	2783	157468	449342460	00	0.00	N	5	-57
33	20240401	2878	3116	3116	2878	310498	934332145	00	0.00	N	5	-247
34	20240325	3125	3068	3771	2869	2102003	7261241525	00	0.00	N	2	80
35	20240318	3045	3501	3501	2912	535652	1663553028	00	0.00	N	5	-470
36	20240311	3515	3548	3581	3420	84141	293963026	00	0.00	N	5	-33
37	20240304	3548	3662	3662	3548	76846	276228802	00	0.00	N	5	-114
38	20240226	3662	3748	3752	3643	49802	184031422	00	0.00	N	5	-86
39	20240219	3748	3719	3985	3714	92595	350206439	00	0.00	N	2	29
40	20240213	3719	3681	3814	3657	48785	181173309	00	0.00	N	2	43
41	20240205	3676	3743	3800	3676	44934	167502625	00	0.00	N	5	-67
42	20240129	3743	3824	3833	3676	96353	362083735	00	0.00	N	5	-66
43	20240122	3809	3904	4014	3795	52140	202728887	00	0.00	N	5	-43
44	20240115	3852	3980	4009	3776	52770	205294740	00	0.00	N	5	-171
45	20240108	4023	4033	4085	3942	51007	204414851	00	0.00	N	2	28
46	20240102	3995	4018	4128	3928	72331	289122985	00	0.00	N	2	19
47	20231226	3976	4047	4246	3857	58653	231631933	00	0.00	N	2	43
48	20231218	3933	4085	4104	3900	59574	238495335	00	0.00	N	5	-152
49	20231211	4085	3990	4128	3862	62736	253720213	00	0.00	N	2	157
50	20231204	3928	4056	4113	3904	84627	339222291	00	0.00	N	5	-128
51	20231127	4056	3952	4180	3852	165949	670860528	00	0.00	N	2	61
52	20231120	3995	3957	4071	3852	78485	312523142	00	0.00	N	2	38
53	20231113	3957	3676	3966	3643	143180	552624352	00	0.00	N	2	281
54	20231106	3676	3795	3862	3657	61458	233433358	00	0.00	N	5	-114
55	20231030	3790	3710	3857	3681	96509	364363477	00	0.00	N	2	85
56	20231023	3705	3562	3743	3387	118605	423266788	00	0.00	N	2	133
57	20231016	3572	3795	3843	3529	81981	300809196	00	0.00	N	5	-214
58	20231010	3786	3824	3890	3667	49160	186215294	00	0.00	N	3	0
59	20231004	3786	3838	3857	3657	67225	251439921	00	0.00	N	5	-52
60	20230925	3838	3909	3947	3729	82979	318435463	00	0.00	N	5	-318
61	20230918	4156	3980	4185	3752	203004	810168891	00	0.00	N	2	190
62	20230911	3966	4061	4128	3904	93866	373458883	00	0.00	N	5	-57
63	20230904	4023	4142	4180	3971	106006	429906488	00	0.00	N	5	-157
64	20230828	4180	4185	4365	4104	196735	839557541	00	0.00	N	3	0
65	20230821	4180	4109	4379	3971	264217	1098662442	00	0.00	N	2	109
66	20230814	4071	4237	4327	3919	259639	1061730984	00	0.00	N	5	-166
67	20230807	4237	4213	5482	3933	1791261	8575919479	00	0.00	N	2	62
68	20230731	4175	4204	4351	3947	148296	617089378	00	0.00	N	5	-14
69	20230724	4189	4736	4807	3805	392553	1667419934	00	0.00	N	5	-537
70	20230717	4726	5463	5985	4726	2156861	11702951568	00	0.00	N	5	-328
71	20230710	5054	4722	5676	4722	1194999	6231293965	00	0.00	N	2	399
72	20230703	4655	4902	5035	4546	516692	2463913441	00	0.00	N	5	-266
73	20230626	4921	5225	5700	4802	2216168	11655927533	00	0.00	N	5	-162
74	20230619	5083	4579	5083	4541	443587	2162268812	00	0.00	N	2	509
75	20230612	4574	4655	5097	4527	473145	2278288087	00	0.00	N	5	-81
76	20230605	4655	4536	4745	4536	123199	572581093	00	0.00	N	2	119
77	20230530	4536	4736	4831	4418	127042	581475540	00	0.00	N	5	-200
78	20230522	4736	4441	4840	4403	431173	2003002038	00	0.00	N	2	342
79	20230515	4394	4185	4546	4085	327977	1433997841	00	0.00	N	2	209
80	20230508	4185	4322	4360	4028	92685	388289078	00	0.00	N	5	-109
81	20230502	4294	4170	4384	4170	69346	294813755	00	0.00	N	2	124
82	20230424	4170	4170	4194	3909	107620	437630061	00	0.00	N	3	0
83	20230417	4170	4370	4513	4094	169355	735702183	00	0.00	N	5	-171
84	20230410	4341	4166	4389	4037	170261	719310656	00	0.00	N	2	175
85	20230403	4166	4004	4213	3933	248967	1025595561	00	0.00	N	2	243
86	20230327	3923	3890	3923	3776	94046	361410437	00	0.00	N	2	90
87	20230320	3833	3838	3900	3729	90244	343621377	00	0.00	N	3	0
88	20230313	3833	3667	3852	3610	91053	340506588	00	0.00	N	2	161
89	20230306	3672	3781	3795	3567	123486	454275420	00	0.00	N	5	-123
90	20230227	3795	3781	3890	3719	65775	249086683	00	0.00	N	5	-10
91	20230220	3805	3909	3928	3733	86895	335903931	00	0.00	N	5	-123
92	20230213	3928	4071	4080	3876	124431	494791927	00	0.00	N	5	-143
93	20230206	4071	3961	4693	3909	823407	3538634899	00	0.00	N	2	110
94	20230130	3961	3933	4009	3895	67939	268149758	00	0.00	N	2	28
95	20230125	3933	3966	4004	3909	52437	207329027	00	0.00	N	5	-76
96	20230116	4009	4109	4356	3895	352628	1456395222	00	0.00	N	2	19
97	20230109	3990	3786	4232	3776	227973	914155183	00	0.00	N	2	228
98	20230102	3762	3705	3890	3515	84487	310926679	00	0.00	N	2	57
99	20221226	3705	3776	4170	3700	184029	717300648	00	0.00	N	5	-114
100	20221219	3819	4132	4132	3795	118501	467055622	00	0.00	N	5	-313
101	20221212	4132	4052	4384	4009	133873	559387957	00	0.00	N	2	123
102	20221205	4009	4289	4341	3942	178902	737450239	00	0.00	N	5	-271
103	20221128	4280	4327	4441	4199	307835	1319607125	00	0.00	N	5	-166
104	20221121	4446	4037	5225	4004	3801676	18153049726	00	0.00	N	2	409
105	20221114	4037	3881	4137	3881	130660	528949710	00	0.00	N	2	133
106	20221107	3904	3776	3928	3729	65735	254230052	00	0.00	N	2	128
107	20221031	3776	3710	3847	3615	80720	300299737	00	0.00	N	2	133
108	20221024	3643	3947	3952	3643	82366	314243195	00	0.00	N	5	-204
109	20221017	3847	3933	4033	3781	86528	341199931	00	0.00	N	5	-86
110	20221011	3933	4047	4075	3672	74390	291237010	00	0.00	N	5	-247
111	20221004	4180	4289	4456	3990	128545	535922650	00	0.00	N	2	128
112	20220926	4052	4394	4513	3781	284255	1181263210	00	0.00	N	5	-594
113	20220919	4646	4988	5344	4603	457371	2270171219	00	0.00	N	5	-294
114	20220913	4940	5083	5178	4916	223602	1126004255	00	0.00	N	5	-119
115	20220905	5059	6056	6080	4964	1269694	6942997685	00	0.00	N	5	-831
116	20220829	5890	4916	5938	4774	1649831	8981419610	00	0.00	N	2	879
117	20220822	1055	1090	1095	1030	1751473	1855386335	00	0.00	N	5	-55
118	20220816	1110	1230	1245	1100	3448712	4042107540	00	0.00	N	5	-165
119	20220808	1275	1095	1445	1060	45107187	59001454050	00	0.00	N	2	185
120	20220801	1090	1080	1190	1070	4538522	5134743760	00	0.00	N	2	20
121	20220725	1070	1150	1155	1035	3802795	4156123065	00	0.00	N	5	-5
122	20220718	1075	1015	1085	1000	2184129	2365380965	00	0.00	N	2	65
123	20220711	1010	1120	1160	1000	4063484	4400059940	00	0.00	N	5	-110
124	20220704	1120	960	1280	938	12342546	14299231915	00	0.00	N	2	138
125	20220627	982	933	1065	933	1607259	1614237151	00	0.00	N	2	61
126	20220620	921	1095	1100	880	2313426	2255691939	00	0.00	N	5	-149
127	20220613	1070	1230	1230	1020	2740616	3106633665	00	0.00	N	5	-180
128	20220607	1250	1285	1480	1235	13611560	18413093525	00	0.00	N	5	-35
129	20220530	1285	1200	1350	1180	3216737	4083525845	00	0.00	N	2	90
130	20220523	1195	1200	1290	1160	1284815	1553108970	00	0.00	N	2	5
131	20220516	1190	1180	1240	1155	1018725	1211276530	00	0.00	N	2	20
132	20220509	1170	1250	1315	1135	2508250	3084256490	00	0.00	N	5	-90
133	20220502	1260	1250	1325	1245	2371785	3030444930	00	0.00	N	3	0
134	20220425	1260	1185	1425	1125	8549811	11190622595	00	0.00	N	2	55
135	20220418	1205	1200	1225	1175	2787377	3351648885	00	0.00	N	5	-20
136	20220411	1225	1295	1345	1190	3002415	3791111675	00	0.00	N	5	-80
137	20220404	1305	1190	1620	1170	29747717	43947106565	00	0.00	N	2	125
138	20220328	1180	1135	1190	1125	513638	595529975	00	0.00	N	2	45
139	20220321	1135	1135	1160	1090	504181	563971590	00	0.00	N	3	0
140	20220314	1135	1120	1160	1085	379795	426421435	00	0.00	N	2	20
141	20220307	1115	1115	1125	1065	226870	247202930	00	0.00	N	5	-10
142	20220228	1125	1105	1135	1075	290935	323822715	00	0.00	N	2	30
143	20220221	1095	1120	1150	1060	459887	503926040	00	0.00	N	5	-35
144	20220214	1130	1150	1200	1090	520405	594036845	00	0.00	N	5	-35
145	20220207	1165	1170	1265	1150	475471	570033385	00	0.00	N	5	-5
146	20220203	1170	1170	1175	1135	162522	188172195	00	0.00	N	2	45
147	20220124	1125	1245	1360	1115	1139884	1394247430	00	0.00	N	5	-120
148	20220117	1245	1290	1290	1210	307690	383149790	00	0.00	N	5	-45
149	20220110	1290	1350	1350	1250	394511	511886820	00	0.00	N	5	-45
150	20220103	1335	1235	1420	1225	2749547	3649457100	00	0.00	N	2	115
151	20211227	1220	1200	1225	1180	204253	245401210	00	0.00	N	2	15
152	20211220	1205	1155	1370	1115	1783805	2182912115	00	0.00	N	2	50
153	20211213	1155	1180	1220	1155	256179	303336150	00	0.00	N	5	-20
154	20211206	1175	1180	1195	1150	328165	383318810	00	0.00	N	2	15
155	20211129	1160	1135	1215	1095	722377	828081860	00	0.00	N	5	-50
156	20211122	1210	1240	1310	1210	428098	532596850	00	0.00	N	5	-15
157	20211115	1225	1310	1310	1220	418596	523599490	00	0.00	N	5	-35
158	20211108	1260	1205	1430	1200	2234454	2949873780	00	0.00	N	2	40
159	20211101	1220	1255	1300	1215	515437	645380485	00	0.00	N	5	-40
160	20211025	1260	1300	1310	1260	257651	331117485	00	0.00	N	5	-40
161	20211018	1300	1295	1335	1265	427733	554088890	00	0.00	N	2	15
162	20211012	1285	1260	1295	1210	492670	617500545	00	0.00	N	2	30
163	20211005	1255	1355	1355	1200	807449	1011101600	00	0.00	N	5	-95
164	20210927	1350	1420	1440	1335	684485	952115300	00	0.00	N	5	-70
165	20210923	1420	1415	1435	1405	243429	344964005	00	0.00	N	5	-10
166	20210913	1430	1405	1545	1380	3194340	4710129735	00	0.00	N	2	25
167	20210906	1405	1460	1465	1390	699906	1001403440	00	0.00	N	5	-55
168	20210830	1460	1420	1520	1420	1025699	1500021430	00	0.00	N	2	40
169	20210823	1420	1460	1480	1370	1056244	1508722415	00	0.00	N	2	30
170	20210817	1390	1470	1525	1365	1384989	1994967865	00	0.00	N	5	-95
171	20210809	1485	1505	1545	1455	1510609	2265192330	00	0.00	N	5	-10
172	20210802	1495	1525	1535	1430	2556290	3756976630	00	0.00	N	5	-30
173	20210726	1525	1665	1780	1520	4878465	8021284730	00	0.00	N	5	-135
174	20210719	1660	1595	1690	1570	1935945	3154906045	00	0.00	N	2	50
175	20210712	1610	1630	1760	1600	2707938	4505648020	00	0.00	N	5	-10