KissMeData/065500/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1293	1269	1335	1266	387929	502584930	00	0.00	N	2	24
3	20241028	1269	1225	1329	1163	505680	631431381	00	0.00	N	2	103
4	20241021	1166	1244	1246	1159	282104	335514079	00	0.00	N	5	-32
5	20241014	1198	1221	1269	1198	201701	245781435	00	0.00	N	5	-17
6	20241007	1215	1257	1272	1211	245092	304904257	00	0.00	N	5	-55
7	20240930	1270	1272	1309	1245	205415	262507509	00	0.00	N	5	-2
8	20240923	1272	1279	1292	1229	290624	365920861	00	0.00	N	5	-11
9	20240919	1283	1252	1296	1245	202583	259303353	00	0.00	N	2	15
10	20240909	1268	1131	1282	1104	295536	355149221	00	0.00	N	2	137
11	20240902	1131	1159	1175	1100	439722	492076255	00	0.00	N	5	-42
12	20240826	1173	1185	1227	1128	382787	449263540	00	0.00	N	5	-13
13	20240819	1186	1270	1289	1186	380778	469324784	00	0.00	N	5	-91
14	20240812	1277	1276	1292	1243	194274	245070073	00	0.00	N	2	9
15	20240805	1268	1270	1308	1099	611410	753156652	00	0.00	N	5	-7
16	20240729	1275	1241	1364	1230	251576	323432880	00	0.00	N	2	13
17	20240722	1262	1297	1338	1247	382084	490393789	00	0.00	N	5	-48
18	20240715	1310	1395	1395	1255	738285	970797118	00	0.00	N	5	-65
19	20240708	1375	1470	1499	1310	1268468	1755662089	00	0.00	N	5	-105
20	20240701	1480	1459	1540	1451	464927	690752561	00	0.00	N	2	2
21	20240624	1478	1472	1530	1410	386565	562941977	00	0.00	N	5	-3
22	20240617	1481	1470	1550	1435	544494	802255885	00	0.00	N	2	1
23	20240610	1480	1580	1615	1473	892219	1369987457	00	0.00	N	5	-124
24	20240603	1604	1600	1765	1584	1133761	1903383465	00	0.00	N	2	10
25	20240527	1594	1540	1605	1481	763530	1173401300	00	0.00	N	2	49
26	20240520	1545	1411	1640	1384	1576895	2403038303	00	0.00	N	2	125
27	20240513	1420	1438	1447	1400	362081	514597363	00	0.00	N	5	-18
28	20240507	1438	1369	1500	1352	801711	1149973492	00	0.00	N	2	88
29	20240429	1350	1380	1429	1342	489077	673746259	00	0.00	N	5	-36
30	20240422	1386	1436	1501	1385	1139528	1618767839	00	0.00	N	2	2
31	20240415	1384	1411	1511	1339	1489869	2118558904	00	0.00	N	5	-71
32	20240408	1455	1515	1735	1328	3246961	4897139500	00	0.00	N	5	-59
33	20240401	1514	1783	1830	1499	1643551	2720141705	00	0.00	N	5	-236
34	20240325	1750	1710	2045	1695	5698618	10363971864	00	0.00	N	2	51
35	20240318	1699	1339	1743	1327	3704535	5938704095	00	0.00	N	2	372
36	20240311	1327	1375	1440	1311	788664	1085317557	00	0.00	N	5	-48
37	20240304	1375	1347	1395	1292	391686	525265749	00	0.00	N	2	28
38	20240226	1347	1396	1435	1292	379191	516442115	00	0.00	N	5	-49
39	20240219	1396	1414	1465	1360	409862	571941178	00	0.00	N	5	-47
40	20240213	1443	1395	1492	1358	362039	512441091	00	0.00	N	2	48
41	20240205	1395	1348	1427	1313	332903	452378803	00	0.00	N	2	40
42	20240129	1355	1441	1459	1283	758338	1026278032	00	0.00	N	5	-85
43	20240122	1440	1440	1530	1351	1131254	1641610483	00	0.00	N	2	24
44	20240115	1416	1348	1419	1317	867917	1190767686	00	0.00	N	2	54
45	20240108	1362	1272	1366	1261	771897	1018604698	00	0.00	N	2	91
46	20240102	1271	1217	1430	1207	4745232	6370115132	00	0.00	N	2	67
47	20231226	1204	1232	1247	1150	280820	339573706	00	0.00	N	5	-28
48	20231218	1232	1224	1234	1196	331112	402141881	00	0.00	N	2	8
49	20231211	1224	1299	1299	1216	406725	511169077	00	0.00	N	5	-65
50	20231204	1289	1219	1295	1212	357629	444404555	00	0.00	N	2	72
51	20231127	1217	1271	1283	1213	457483	568616795	00	0.00	N	5	-54
52	20231120	1271	1218	1313	1212	501962	620887216	00	0.00	N	2	50
53	20231113	1221	1183	1265	1158	518918	629640521	00	0.00	N	2	32
54	20231106	1189	1235	1260	1168	481877	583222911	00	0.00	N	5	-46
55	20231030	1235	1173	1239	1153	522836	633025636	00	0.00	N	2	62
56	20231023	1173	1184	1250	1148	761336	901179150	00	0.00	N	5	-7
57	20231016	1180	1295	1313	1100	1632705	1950257545	00	0.00	N	5	-134
58	20231010	1314	1472	1477	1312	3048135	4197932365	00	0.00	N	5	-126
59	20231004	1440	1519	1535	1327	6423283	9169985651	00	0.00	N	5	-29
60	20230925	1469	1157	1469	1100	9936219	14162293860	00	0.00	N	2	300
61	20230918	1169	1231	1296	1149	638237	780072980	00	0.00	N	5	-64
62	20230911	1233	1210	1242	1181	448974	544138338	00	0.00	N	2	23
63	20230904	1210	1223	1245	1161	512083	613546884	00	0.00	N	2	4
64	20230828	1206	1152	1282	1145	774257	928060648	00	0.00	N	2	61
65	20230821	1145	1130	1178	1100	475940	542500820	00	0.00	N	2	10
66	20230814	1135	1241	1244	1128	572151	667445659	00	0.00	N	5	-109
67	20230807	1244	1253	1267	1188	453472	553203802	00	0.00	N	5	-9
68	20230731	1253	1289	1332	1202	359288	456083868	00	0.00	N	5	-36
69	20230724	1289	1325	1341	1160	794568	999724846	00	0.00	N	5	-36
70	20230717	1325	1469	1474	1325	520873	735929220	00	0.00	N	5	-144
71	20230710	1469	1510	1562	1431	655473	996154044	00	0.00	N	5	-43
72	20230703	1512	1500	1604	1500	855274	1326379236	00	0.00	N	2	27
73	20230626	1485	1508	1623	1420	1206010	1860876810	00	0.00	N	5	-51
74	20230619	1536	1378	1790	1358	11586882	18677061415	00	0.00	N	2	172
75	20230612	1364	1401	1475	1359	688468	966075041	00	0.00	N	5	-37
76	20230605	1401	1457	1492	1401	783200	1130858065	00	0.00	N	5	-56
77	20230530	1457	1376	1496	1316	1748591	2510130109	00	0.00	N	2	86
78	20230522	1371	1431	1472	1354	1759500	2500398957	00	0.00	N	5	-66
79	20230515	1437	1267	2055	1267	27670211	48106216511	00	0.00	N	2	188
80	20230508	1249	1124	1249	1039	1103259	1281881843	00	0.00	N	2	132
81	20230502	1117	1037	1299	1037	2025633	2418446223	00	0.00	N	2	80
82	20230424	1037	1051	1061	1008	282846	290933776	00	0.00	N	5	-24
83	20230417	1061	1107	1140	1042	387650	421593459	00	0.00	N	5	-57
84	20230410	1118	1074	1131	1009	401194	425461619	00	0.00	N	2	44
85	20230403	1074	1146	1162	1063	257594	284916242	00	0.00	N	5	-72
86	20230327	1146	1000	1155	998	525310	568074922	00	0.00	N	2	146
87	20230320	1000	1010	1050	990	278410	281631869	00	0.00	N	5	-7
88	20230313	1007	1078	1083	1004	423600	435811309	00	0.00	N	5	-87
89	20230306	1094	1177	1177	1093	279827	316918115	00	0.00	N	5	-77
90	20230227	1171	1199	1204	1116	385124	454337979	00	0.00	N	5	-28
91	20230220	1199	1230	1232	1194	499092	602762894	00	0.00	N	5	-31
92	20230213	1230	1260	1266	1224	356970	444623537	00	0.00	N	5	-30
93	20230206	1260	1278	1285	1242	405809	514684406	00	0.00	N	5	-15
94	20230130	1275	1299	1311	1261	451864	579969385	00	0.00	N	5	-24
95	20230125	1299	1310	1320	1238	204755	266376958	00	0.00	N	5	-1
96	20230116	1300	1390	1425	1275	361744	476104530	00	0.00	N	5	-90
97	20230109	1390	1300	1485	1300	537098	750995815	00	0.00	N	2	90
98	20230102	1300	1230	1325	1175	278471	346578735	00	0.00	N	2	65
99	20221226	1235	1305	1315	1210	206374	261822490	00	0.00	N	5	-70
100	20221219	1305	1380	1400	1285	212975	284605780	00	0.00	N	5	-65
101	20221212	1370	1385	1415	1335	260903	357956655	00	0.00	N	2	5
102	20221205	1365	1435	1445	1335	255545	351881710	00	0.00	N	5	-70
103	20221128	1435	1445	1470	1380	323155	456690590	00	0.00	N	5	-10
104	20221121	1445	1400	1450	1380	231519	325270250	00	0.00	N	2	40
105	20221114	1405	1550	1570	1405	502715	744542340	00	0.00	N	5	-130
106	20221107	1535	1510	1585	1480	404390	619393045	00	0.00	N	2	40
107	20221031	1495	1510	1565	1470	349732	529472560	00	0.00	N	3	0
108	20221024	1495	1550	1560	1430	659947	982919145	00	0.00	N	5	-55
109	20221017	1550	1470	1860	1420	4623925	7925365205	00	0.00	N	2	105
110	20221011	1445	1460	1470	1365	208962	294795825	00	0.00	N	5	-45
111	20221004	1490	1455	1550	1395	254959	376624970	00	0.00	N	2	130
112	20220926	1360	1560	1575	1345	389116	568649740	00	0.00	N	5	-220
113	20220919	1580	1655	1710	1540	254707	414018395	00	0.00	N	5	-90
114	20220913	1670	1710	1760	1650	212007	357882845	00	0.00	N	5	-20
115	20220905	1690	1750	1780	1640	277485	473703080	00	0.00	N	5	-80
116	20220829	1770	1780	1865	1690	497173	888139690	00	0.00	N	5	-15
117	20220822	1785	1865	1880	1740	532443	964857355	00	0.00	N	5	-85
118	20220816	1870	1895	1920	1700	404632	758209350	00	0.00	N	5	-20
119	20220808	1890	1765	1935	1750	1050337	1947864605	00	0.00	N	2	135
120	20220801	1755	1745	1825	1720	498711	878212390	00	0.00	N	2	10
121	20220725	1745	1715	1780	1630	371151	639766295	00	0.00	N	2	30
122	20220718	1715	1645	1775	1610	652491	1114411055	00	0.00	N	2	75
123	20220711	1640	1610	1680	1550	496434	802243350	00	0.00	N	2	45
124	20220704	1595	1525	1625	1470	255680	395294655	00	0.00	N	2	70
125	20220627	1525	1585	1645	1500	386343	615262630	00	0.00	N	5	-25
126	20220620	1550	1725	1750	1475	628451	1012363495	00	0.00	N	5	-175
127	20220613	1725	1890	1890	1680	1004323	1784692515	00	0.00	N	5	-170
128	20220607	1895	1980	2020	1840	1210549	2344723840	00	0.00	N	5	-125
129	20220530	2020	1795	2350	1795	8330700	17800359340	00	0.00	N	2	225
130	20220523	1795	1910	1920	1790	743768	1365793180	00	0.00	N	5	-100
131	20220516	1895	1995	2050	1875	1027427	2019487075	00	0.00	N	5	-80
132	20220509	1975	1985	2300	1930	12792720	27056154775	00	0.00	N	2	5
133	20220502	1970	1845	1995	1825	945652	1815987655	00	0.00	N	2	100
134	20220425	1870	1890	1925	1795	613338	1128844040	00	0.00	N	5	-40
135	20220418	1910	1910	1990	1890	887976	1720257265	00	0.00	N	3	0
136	20220411	1910	1900	1990	1820	648081	1226746080	00	0.00	N	3	0
137	20220404	1910	1900	2045	1880	1223015	2411066115	00	0.00	N	5	-10
138	20220328	1920	1930	1975	1860	759837	1448386270	00	0.00	N	5	-10
139	20220321	1930	1850	2110	1840	1799884	3499294250	00	0.00	N	2	80
140	20220314	1850	1790	1875	1685	1343475	2410041380	00	0.00	N	2	75
141	20220307	1775	1910	2045	1565	2780276	5009303950	00	0.00	N	5	-115
142	20220228	1890	1990	2175	1830	1960539	3898460255	00	0.00	N	5	-75
143	20220221	1965	2110	2240	1940	1625841	3335379545	00	0.00	N	5	-145
144	20220214	2110	2075	2155	1985	864090	1783044985	00	0.00	N	2	5
145	20220207	2105	2225	2280	2100	1034967	2246835135	00	0.00	N	5	-120
146	20220203	2225	2260	2345	2180	560281	1251677865	00	0.00	N	2	45
147	20220124	2180	2550	2580	1960	2283806	4938620915	00	0.00	N	5	-410
148	20220117	2590	2800	2925	2575	1289796	3528980660	00	0.00	N	5	-340
149	20220110	2930	3070	3270	2490	6355995	18793695160	00	0.00	N	5	-125
150	20220103	3055	2905	3630	2650	10346724	34722838065	00	0.00	N	2	310
151	20211227	2745	2740	2770	2610	616127	1657387505	00	0.00	N	2	25
152	20211220	2720	2725	2995	2455	2597942	7084289120	00	0.00	N	5	-30
153	20211213	2750	2950	3165	2710	1353542	3949308595	00	0.00	N	5	-210
154	20211206	2960	2760	3485	2760	5359578	17176113490	00	0.00	N	2	201
155	20211129	2759	2759	2759	2759	0	0	00	0.00	N	3	0
156	20211122	2759	2759	2759	2759	0	0	00	0.00	N	3	0
157	20211115	2759	2959	3026	2750	1082559	3073347548	00	0.00	N	5	-200
158	20211108	2959	3094	3248	2868	1958769	5985670963	00	0.00	N	5	-131
159	20211101	3090	3216	3452	2945	3981117	12653422308	00	0.00	N	5	-181
160	20211025	3271	2827	3710	2818	12249170	42193434067	00	0.00	N	2	471
161	20211018	2800	3085	3085	2800	999341	2929309561	00	0.00	N	5	-254
162	20211012	3054	3126	3235	2963	1142113	3502112772	00	0.00	N	5	-31
163	20211005	3085	3117	3140	2814	1286313	3836154802	00	0.00	N	5	-32
164	20210927	3117	3176	3750	3081	4651708	15986385804	00	0.00	N	2	82
165	20210923	3035	3131	3167	2986	780697	2388379504	00	0.00	N	5	-159
166	20210913	3194	3660	3664	3076	2030741	6701674099	00	0.00	N	5	-457
167	20210906	3651	3710	4357	3488	7045924	27119493802	00	0.00	N	5	-918
168	20210830	4569	4637	4682	4370	1188801	5357140966	00	0.00	N	5	-46
169	20210823	4615	4293	4705	4158	2332745	10400169899	00	0.00	N	2	457
170	20210817	4158	3877	4569	3619	6499600	27646094515	00	0.00	N	2	299
171	20210809	3859	4094	4149	3755	742605	2967218327	00	0.00	N	5	-276
172	20210802	4135	4171	4221	4008	604087	2473913284	00	0.00	N	5	-36
173	20210726	4171	4244	4357	3995	986733	4133668190	00	0.00	N	5	-59
174	20210719	4230	4447	4461	4189	1059838	4534698045	00	0.00	N	5	-226
175	20210712	4456	4660	4682	4447	1346437	6072325285	00	0.00	N	5	-181