KissMeData/062970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1910	1949	2175	1859	2942079	5920793774	00	0.00	N	5	-49
3	20241028	1959	1975	2095	1880	606715	1201798144	00	0.00	N	5	-32
4	20241021	1991	1999	2200	1838	1733255	3457848463	00	0.00	N	5	-9
5	20241014	2000	1978	2035	1809	1170420	2250278687	00	0.00	N	2	23
6	20241007	1977	1849	2080	1785	1818382	3520132546	00	0.00	N	2	149
7	20240930	1828	1858	2050	1698	1598315	2994163431	00	0.00	N	5	-97
8	20240923	1925	2430	2430	1666	4897650	9875708157	00	0.00	N	5	-510
9	20240919	2435	2505	2675	2350	1300181	3230052005	00	0.00	N	5	-45
10	20240909	2480	3345	3470	2465	18283515	55113455935	00	0.00	N	5	-590
11	20240902	3070	2075	3515	1991	32520953	96357385842	00	0.00	N	2	975
12	20240826	2095	1722	2170	1712	1369646	2688784698	00	0.00	N	2	379
13	20240819	1716	2070	2100	1651	1183817	2185238961	00	0.00	N	5	-314
14	20240812	2030	2055	2150	1971	776608	1586550098	00	0.00	N	5	-25
15	20240805	2055	2800	2845	1951	1582589	3447173256	00	0.00	N	5	-795
16	20240729	2850	2900	3185	2615	2019543	5902116550	00	0.00	N	5	-20
17	20240722	2870	3065	3270	2870	1079934	3326188290	00	0.00	N	5	-195
18	20240715	3065	3350	3900	2950	2235817	7434408550	00	0.00	N	5	-285
19	20240708	3350	3735	3800	3045	1842345	6417304265	00	0.00	N	5	-385
20	20240701	3735	2370	3975	2330	5065937	16225824235	00	0.00	N	2	855
21	20240624	2880	3240	3540	2875	2163790	7015806385	00	0.00	N	5	-380
22	20240617	3260	2400	3290	2305	3847712	11334168285	00	0.00	N	2	860
23	20240610	2400	2585	2850	2240	1781267	4471266050	00	0.00	N	5	-185
24	20240603	2585	2700	2905	2450	1156756	3090292960	00	0.00	N	5	-140
25	20240527	2725	2140	2800	2125	2264059	5751447755	00	0.00	N	2	585
26	20240520	2140	2235	2400	1976	673114	1462559829	00	0.00	N	5	-95
27	20240513	2235	2160	2455	2160	661307	1507237110	00	0.00	N	2	75
28	20240507	2160	2250	2340	2150	386097	868305530	00	0.00	N	5	-90
29	20240429	2250	2255	2360	2190	336983	760593965	00	0.00	N	5	-15
30	20240422	2265	2320	2540	2130	3515460	8132913620	00	0.00	N	5	-25
31	20240415	2290	1884	2680	1816	7490801	18072255994	00	0.00	N	2	407
32	20240408	1883	1620	1949	1604	623604	1112608801	00	0.00	N	2	228
33	20240401	1655	1947	1988	1626	463534	850479664	00	0.00	N	5	-300
34	20240325	1955	1950	2130	1891	652428	1300086053	00	0.00	N	2	4
35	20240318	1951	1788	2150	1776	4753262	9455149156	00	0.00	N	2	194
36	20240311	1757	1699	2005	1502	4032815	7504288389	00	0.00	N	2	62
37	20240304	1695	1650	2220	1565	4778787	9314000021	00	0.00	N	2	135
38	20240226	1560	1547	1596	1446	330051	505736386	00	0.00	N	2	27
39	20240219	1533	1567	1674	1521	788463	1256114967	00	0.00	N	5	-30
40	20240213	1563	1503	1800	1425	3087304	5075179560	00	0.00	N	2	62
41	20240205	1501	2440	2455	1420	3275317	5425954718	00	0.00	N	5	-939
42	20240129	2440	2585	2650	2405	579066	1445950720	00	0.00	N	5	-155
43	20240122	2595	2400	2750	2360	1735284	4425477375	00	0.00	N	2	210
44	20240115	2385	2465	2535	2280	1073801	2597333095	00	0.00	N	5	-110
45	20240108	2495	2225	2950	2210	5243443	13755092805	00	0.00	N	2	270
46	20240102	2225	2235	2300	2190	127812	286932840	00	0.00	N	5	-10
47	20231226	2235	2220	2250	2150	140659	310054805	00	0.00	N	2	20
48	20231218	2215	2240	2480	2160	550586	1260054595	00	0.00	N	5	-25
49	20231211	2240	2165	2330	2160	358232	804441170	00	0.00	N	2	75
50	20231204	2165	2245	2355	2145	447352	1003440015	00	0.00	N	5	-80
51	20231127	2245	2320	2335	2200	175038	394476750	00	0.00	N	5	-75
52	20231120	2320	2285	2345	2255	125070	287368865	00	0.00	N	2	55
53	20231113	2265	2300	2390	2250	186183	431232675	00	0.00	N	5	-35
54	20231106	2300	2340	2385	2245	196421	455969210	00	0.00	N	3	0
55	20231030	2300	2285	2340	2160	211908	473640830	00	0.00	N	2	20
56	20231023	2280	2300	2415	2190	452122	1042341455	00	0.00	N	5	-55
57	20231016	2335	2550	2590	2210	652836	1535916755	00	0.00	N	5	-195
58	20231010	2530	3095	3245	2515	4659897	13182230135	00	0.00	N	5	-320
59	20231004	2850	2255	2850	2170	763576	2005568670	00	0.00	N	2	610
60	20230925	2240	2360	2380	2150	145803	324485100	00	0.00	N	5	-120
61	20230918	2360	2430	2515	2275	397840	949226165	00	0.00	N	5	-70
62	20230911	2430	2585	2590	2410	211453	525419605	00	0.00	N	5	-95
63	20230904	2525	2525	2680	2440	330886	843772490	00	0.00	N	2	25
64	20230828	2500	2690	3400	2485	3305456	9784854470	00	0.00	N	5	-190
65	20230821	2690	2305	3600	2250	5904774	17888886190	00	0.00	N	2	370
66	20230814	2320	2620	2755	2225	366846	928594065	00	0.00	N	5	-285
67	20230807	2605	2500	2930	2480	1175359	3161380680	00	0.00	N	2	105
68	20230731	2500	2360	3000	2270	1876974	4981560370	00	0.00	N	2	205
69	20230724	2295	2620	2620	2150	331358	770604945	00	0.00	N	5	-335
70	20230717	2630	2810	2810	2565	163745	434476240	00	0.00	N	5	-75
71	20230710	2705	2770	2820	2685	190941	518411200	00	0.00	N	5	-65
72	20230703	2770	2890	2985	2640	313316	878370845	00	0.00	N	5	-115
73	20230626	2885	3015	3255	2850	1313837	4075245030	00	0.00	N	5	-120
74	20230619	3005	3020	3285	2910	1150554	3549323180	00	0.00	N	5	-15
75	20230612	3020	2965	3200	2875	666243	1999498045	00	0.00	N	2	50
76	20230605	2970	3080	3490	2895	2631191	8323562445	00	0.00	N	5	-160
77	20230530	3130	2690	3520	2640	8497193	27980497525	00	0.00	N	2	440
78	20230522	2690	2630	2750	2625	86349	232748560	00	0.00	N	2	60
79	20230515	2630	2795	2985	2500	296479	796882370	00	0.00	N	5	-190
80	20230508	2820	2660	2925	2560	261284	717220830	00	0.00	N	2	160
81	20230502	2660	2570	2680	2520	80118	210170880	00	0.00	N	2	90
82	20230424	2570	2640	2650	2470	178587	456858720	00	0.00	N	5	-100
83	20230417	2670	2855	2925	2640	220535	616234145	00	0.00	N	5	-170
84	20230410	2840	2760	2850	2625	190835	518778515	00	0.00	N	2	85
85	20230403	2755	2870	2950	2750	270388	771490660	00	0.00	N	5	-110
86	20230327	2865	2975	3045	2830	239003	703563205	00	0.00	N	5	-110
87	20230320	2975	3055	3125	2860	243379	731915630	00	0.00	N	5	-80
88	20230313	3055	3090	3370	2880	704554	2222477535	00	0.00	N	5	-55
89	20230306	3110	3085	3185	2895	373934	1141267740	00	0.00	N	2	75
90	20230227	3035	3000	3140	2900	161325	487788930	00	0.00	N	2	5
91	20230220	3030	3000	3070	2825	308724	916950575	00	0.00	N	2	30
92	20230213	3000	3240	3280	2965	302778	945279830	00	0.00	N	5	-240
93	20230206	3240	3460	3520	3225	756799	2536658315	00	0.00	N	5	-220
94	20230130	3460	3265	3800	3045	3065939	10644495860	00	0.00	N	2	365
95	20230125	3095	3015	3220	2880	1152285	3506352565	00	0.00	N	2	55
96	20230116	3040	2565	3220	2480	3228474	9737755025	00	0.00	N	2	475
97	20230109	2565	2455	2580	2450	134460	335972530	00	0.00	N	2	110
98	20230102	2455	2490	2600	2320	265734	654414725	00	0.00	N	5	-45
99	20221226	2500	2695	2695	2385	122594	310121095	00	0.00	N	5	-230
100	20221219	2730	2935	2970	2615	103080	287438305	00	0.00	N	5	-205
101	20221212	2935	2965	3080	2850	147905	438573280	00	0.00	N	5	-5
102	20221205	2940	3000	3030	2740	92316	267041550	00	0.00	N	5	-60
103	20221128	3000	2870	3080	2785	132452	389772570	00	0.00	N	2	130
104	20221121	2870	2640	2880	2580	109065	296852495	00	0.00	N	2	230
105	20221114	2640	2715	2880	2515	82454	223919565	00	0.00	N	5	-75
106	20221107	2715	2625	2880	2470	105694	275466880	00	0.00	N	2	105
107	20221031	2610	2610	2750	2465	60678	159611880	00	0.00	N	2	5
108	20221024	2605	2650	2705	2485	56083	146242645	00	0.00	N	5	-60
109	20221017	2665	2350	2890	2320	243617	619451830	00	0.00	N	2	370
110	20221011	2295	2700	2710	2220	98835	242900170	00	0.00	N	5	-405
111	20221004	2700	2420	2725	2350	71922	180116705	00	0.00	N	2	300
112	20220926	2400	3055	3080	2285	147617	390651120	00	0.00	N	5	-700
113	20220919	3100	3030	3200	2950	132685	409939265	00	0.00	N	2	25
114	20220913	3075	3165	3215	2910	112234	345449725	00	0.00	N	5	-55
115	20220905	3130	3085	3195	3000	109866	337282260	00	0.00	N	2	30
116	20220829	3100	2980	3240	2875	171864	527187650	00	0.00	N	2	120
117	20220822	2980	3000	3070	2730	152082	436086595	00	0.00	N	5	-50
118	20220816	3030	2945	3120	2915	144920	439576570	00	0.00	N	2	85
119	20220808	2945	2950	3005	2895	77494	228340985	00	0.00	N	2	10
120	20220801	2935	2985	2985	2740	72143	206793485	00	0.00	N	2	70
121	20220725	2865	2840	2970	2730	85026	243804050	00	0.00	N	2	25
122	20220718	2840	2725	2900	2725	97538	275662225	00	0.00	N	2	125
123	20220711	2715	2870	2920	2590	111552	308921810	00	0.00	N	5	-140
124	20220704	2855	2645	3000	2560	116717	322095700	00	0.00	N	2	200
125	20220627	2655	2880	2975	2535	151437	421134835	00	0.00	N	5	-95
126	20220620	2750	3125	3140	2425	247442	689611120	00	0.00	N	5	-375
127	20220613	3125	3485	3485	3025	232340	737190700	00	0.00	N	5	-375
128	20220607	3500	3620	4000	3400	802652	2988109735	00	0.00	N	5	-145
129	20220530	3645	3445	3705	3325	196896	694723330	00	0.00	N	2	200
130	20220523	3445	3570	3730	3360	153054	538055870	00	0.00	N	5	-105
131	20220516	3550	3745	3840	3370	241547	879218565	00	0.00	N	5	-160
132	20220509	3710	3400	4100	3400	1383778	5249007175	00	0.00	N	2	310
133	20220502	3400	3255	3590	3235	159955	545896550	00	0.00	N	2	155
134	20220425	3245	3455	3540	3055	304277	992594220	00	0.00	N	5	-295
135	20220418	3540	3665	3695	3505	118974	428568640	00	0.00	N	5	-130
136	20220411	3670	3755	3825	3610	113452	417921055	00	0.00	N	5	-85
137	20220404	3755	3860	3940	3690	164630	633448350	00	0.00	N	5	-95
138	20220328	3850	3815	3935	3700	211634	803380405	00	0.00	N	2	55
139	20220321	3795	3800	3890	3715	128907	489746725	00	0.00	N	2	15
140	20220314	3780	3840	3845	3590	236013	869532505	00	0.00	N	5	-60
141	20220307	3840	3960	4055	3660	116914	446412575	00	0.00	N	5	-120
142	20220228	3960	3790	4020	3715	105661	408839370	00	0.00	N	2	190
143	20220221	3770	3980	3980	3645	191595	727918060	00	0.00	N	5	-210
144	20220214	3980	3920	4185	3600	404949	1579617715	00	0.00	N	2	30
145	20220207	3950	4150	4315	3945	294483	1217151955	00	0.00	N	5	-125
146	20220203	4075	4070	4250	3970	142595	581703110	00	0.00	N	2	160
147	20220124	3915	4390	4490	3660	576547	2364060765	00	0.00	N	5	-470
148	20220117	4385	4455	4485	4005	683300	2912695535	00	0.00	N	5	-115
149	20220110	4500	4680	5040	4165	2064164	9686675925	00	0.00	N	5	-50
150	20220103	4550	4130	4990	4070	2066412	9564929100	00	0.00	N	2	420
151	20211227	4130	4175	4175	3900	230173	927336005	00	0.00	N	2	85
152	20211220	4045	4070	4120	3865	362481	1447710895	00	0.00	N	5	-60
153	20211213	4105	4450	4455	4040	408277	1712459290	00	0.00	N	5	-350
154	20211206	4455	4185	4845	4045	1160919	5159361145	00	0.00	N	2	225
155	20211129	4230	4565	5050	4000	2926914	13288740570	00	0.00	N	5	-685
156	20211122	4915	3685	5380	3550	8738927	40937905105	00	0.00	N	2	1375
157	20211115	3540	3665	3785	3410	298619	1073323205	00	0.00	N	5	-105
158	20211108	3645	3730	3850	3540	262446	962243150	00	0.00	N	5	-120
159	20211101	3765	3970	3985	3705	223152	859052050	00	0.00	N	5	-225
160	20211025	3990	4090	4200	3920	174801	709315790	00	0.00	N	5	-90
161	20211018	4080	3910	4255	3910	231085	947259785	00	0.00	N	5	-120
162	20211012	4200	3970	4230	3790	262610	1055970830	00	0.00	N	2	230
163	20211005	3970	4175	4200	3725	462059	1818813505	00	0.00	N	5	-320
164	20210927	4290	4685	4685	4230	530612	2330905130	00	0.00	N	5	-395
165	20210923	4685	4835	4890	4675	226542	1072994835	00	0.00	N	5	-230
166	20210913	4915	5220	5240	4870	418247	2113834385	00	0.00	N	5	-305
167	20210906	5220	5550	5710	5100	456400	2465676030	00	0.00	N	5	-380
168	20210830	5600	5590	5720	5430	427706	2371798260	00	0.00	N	2	10
169	20210823	5590	5300	5940	5210	571649	3200209890	00	0.00	N	2	290
170	20210817	5300	5870	5890	5250	969086	5383467640	00	0.00	N	5	-630
171	20210809	5930	6720	6780	5620	1298197	7894817460	00	0.00	N	5	-750
172	20210802	6680	7170	7190	6530	1092721	7501955500	00	0.00	N	5	-480
173	20210726	7160	8020	8040	6960	1571435	11742952430	00	0.00	N	5	-900
174	20210719	8060	9250	9250	7990	2698561	22918096050	00	0.00	N	5	-1240
175	20210712	9300	9800	10300	8730	11502561	109604291550	00	0.00	N	2	20