KissMeData/072770/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1831	1824	1917	1807	439684	814796685	00	0.00	N	2	5
3	20241028	1826	2025	2040	1761	1749353	3238488980	00	0.00	N	5	-199
4	20241021	2025	2280	2280	1940	1406428	2891669721	00	0.00	N	5	-265
5	20241014	2290	2140	2360	2125	1809431	4069303510	00	0.00	N	2	150
6	20241007	2140	2145	2165	2010	615345	1269773390	00	0.00	N	2	60
7	20240930	2080	2090	2160	2055	520499	1093914820	00	0.00	N	5	-5
8	20240923	2085	2320	2370	2075	1610916	3555294805	00	0.00	N	5	-235
9	20240919	2320	2135	2455	2110	2534337	5820327095	00	0.00	N	2	230
10	20240909	2090	1929	2280	1922	6317833	12985649900	00	0.00	N	2	165
11	20240902	1925	1810	2050	1800	1528402	2918569362	00	0.00	N	2	115
12	20240826	1810	1700	1833	1665	778637	1363215269	00	0.00	N	2	92
13	20240819	1718	1807	1840	1615	777725	1341552843	00	0.00	N	5	-105
14	20240812	1823	1766	1869	1680	389590	699366331	00	0.00	N	2	57
15	20240805	1766	1875	1875	1540	1260547	2203484491	00	0.00	N	5	-112
16	20240729	1878	1993	2015	1865	1055989	2043609354	00	0.00	N	5	-132
17	20240722	2010	2040	2160	1991	1384293	2823754088	00	0.00	N	5	-30
18	20240715	2040	2020	2175	1984	1437449	2966068914	00	0.00	N	2	20
19	20240708	2020	2030	2085	1965	1279867	2564674163	00	0.00	N	5	-10
20	20240701	2030	2080	2080	1850	1644233	3273576882	00	0.00	N	5	-45
21	20240624	2075	2060	2140	1957	1415968	2887811968	00	0.00	N	2	15
22	20240617	2060	2240	2310	2015	3526429	7755621965	00	0.00	N	5	-140
23	20240610	2200	2100	2220	2075	983762	2104109655	00	0.00	N	2	65
24	20240603	2135	2270	2390	2070	2116068	4748190770	00	0.00	N	5	-125
25	20240527	2260	2245	2335	2135	1107894	2447281035	00	0.00	N	2	50
26	20240520	2210	2330	2330	2120	1327736	2939572440	00	0.00	N	5	-85
27	20240513	2295	2180	2350	2130	1249066	2845256870	00	0.00	N	2	95
28	20240507	2200	2135	2270	2055	1073891	2324237820	00	0.00	N	2	65
29	20240429	2135	2285	2365	2035	2552290	5645931315	00	0.00	N	5	-150
30	20240422	2285	2435	2470	2285	1358703	3208719765	00	0.00	N	5	-150
31	20240415	2435	2480	2845	2320	11790319	30651927925	00	0.00	N	5	-45
32	20240408	2480	2570	2750	2435	3862950	9946677960	00	0.00	N	5	-90
33	20240401	2570	3200	3235	2400	10721849	29828479175	00	0.00	N	5	-50
34	20240325	2620	2270	2695	2165	6148067	15169708380	00	0.00	N	2	365
35	20240318	2255	2170	2350	2085	2442695	5421997240	00	0.00	N	2	115
36	20240311	2140	2165	2400	2065	2511673	5610463670	00	0.00	N	5	-25
37	20240304	2165	2280	2350	2055	1367808	3000826945	00	0.00	N	5	-55
38	20240226	2220	2350	2350	2105	1127582	2504451910	00	0.00	N	5	-85
39	20240219	2305	2150	2360	2085	2350237	5277430230	00	0.00	N	2	235
40	20240213	2070	2115	2180	1995	2088441	4295538058	00	0.00	N	5	-45
41	20240205	2115	2310	2330	2050	1372973	2992153660	00	0.00	N	5	-185
42	20240129	2300	2550	2575	2290	1776647	4306087680	00	0.00	N	5	-200
43	20240122	2500	2655	2815	2240	5993065	15490899890	00	0.00	N	5	-160
44	20240115	2660	2670	2735	2590	1155026	3062970120	00	0.00	N	5	-35
45	20240108	2695	2745	2850	2650	1436898	3930670215	00	0.00	N	5	-25
46	20240102	2720	2700	2850	2680	984645	2724660120	00	0.00	N	2	20
47	20231226	2700	2795	2995	2700	4621493	13257395150	00	0.00	N	5	-80
48	20231218	2780	2615	2810	2550	3538776	9492581635	00	0.00	N	2	170
49	20231211	2610	2620	2720	2525	1644308	4276673940	00	0.00	N	5	-60
50	20231204	2670	2600	2800	2485	1899627	4993761570	00	0.00	N	2	100
51	20231127	2570	2800	2935	2565	3603570	9819103495	00	0.00	N	5	-230
52	20231120	2800	2530	2910	2520	2377927	6477011580	00	0.00	N	2	270
53	20231113	2530	2700	2860	2330	3350296	8833112540	00	0.00	N	5	-170
54	20231106	2700	2500	2885	2375	7650240	20740962245	00	0.00	N	2	245
55	20231030	2455	2390	2605	2260	4160513	10178903710	00	0.00	N	2	75
56	20231023	2380	1732	2420	1732	6858412	14446868894	00	0.00	N	2	654
57	20231016	1726	2820	2820	1690	22219985	46421855397	00	0.00	N	5	-1094
58	20231010	2820	2955	3110	2770	4898499	14669913210	00	0.00	N	5	-125
59	20231004	2945	2820	2945	2650	2685310	7553833360	00	0.00	N	2	45
60	20230925	2900	2965	3100	2800	3035362	8942115610	00	0.00	N	5	-150
61	20230918	3050	3365	3405	2815	5809480	18345997230	00	0.00	N	5	-315
62	20230911	3365	3350	3645	3175	8182845	27867809320	00	0.00	N	5	-5
63	20230904	3370	3315	3525	3185	7083381	23766078000	00	0.00	N	2	200
64	20230828	3170	2755	3305	2750	7980759	24420241880	00	0.00	N	2	420
65	20230821	2750	2800	2950	2525	3807128	10337288905	00	0.00	N	5	-20
66	20230814	2770	2730	2880	2610	2101832	5692419180	00	0.00	N	5	-50
67	20230807	2820	3240	3265	2370	10323368	27598956185	00	0.00	N	5	-420
68	20230731	3240	3400	3405	3160	3907395	12661554875	00	0.00	N	5	-185
69	20230724	3425	3275	3455	3070	6161423	19869925850	00	0.00	N	2	150
70	20230717	3275	3370	3785	3230	10273268	35951209765	00	0.00	N	5	-65
71	20230710	3340	3225	3435	3145	7100903	23298256740	00	0.00	N	2	100
72	20230703	3240	3170	3390	2915	9081668	28525250045	00	0.00	N	2	135
73	20230626	3105	3220	3350	2960	4753231	14836520640	00	0.00	N	5	-145
74	20230619	3250	3190	3760	3100	10743498	36299975385	00	0.00	N	2	80
75	20230612	3170	3005	3220	2955	5646428	17410299585	00	0.00	N	2	165
76	20230605	3005	2745	3075	2560	6351534	17963048475	00	0.00	N	2	175
77	20230530	2830	3120	3130	2520	5080893	14385693245	00	0.00	N	5	-330
78	20230522	3160	2790	3260	2785	6299601	19338370610	00	0.00	N	2	370
79	20230515	2790	2700	2950	2590	5279532	14776567930	00	0.00	N	2	90
80	20230508	2700	3235	3265	2310	13979093	36947345400	00	0.00	N	5	-565
81	20230502	3265	3090	3315	3010	3667637	11731546305	00	0.00	N	2	165
82	20230424	3100	2870	3180	2790	6546301	19453393360	00	0.00	N	2	230
83	20230417	2870	2585	2960	2550	10560997	29487775600	00	0.00	N	2	325
84	20230410	2545	2270	2625	2265	5726526	14107750420	00	0.00	N	2	255
85	20230403	2290	2460	2720	2210	12301186	30940916080	00	0.00	N	5	-165
86	20230327	2455	2450	2635	2295	4947654	12284623185	00	0.00	N	2	10
87	20230320	2445	2305	2555	2100	6421313	15210649740	00	0.00	N	2	135
88	20230313	2310	2210	2350	2120	3234582	7319546125	00	0.00	N	2	85
89	20230306	2225	2245	2395	2100	4563070	10303964665	00	0.00	N	3	0
90	20230227	2225	1874	2265	1872	5345309	11135201696	00	0.00	N	2	316
91	20230220	1909	1755	1996	1733	4194729	7862144072	00	0.00	N	2	142
92	20230213	1767	1830	1925	1703	3244300	5856493591	00	0.00	N	5	-45
93	20230206	1812	1625	1845	1608	6187686	10765209120	00	0.00	N	2	185
94	20230130	1627	1690	1709	1610	1355160	2226752148	00	0.00	N	5	-78
95	20230125	1705	1705	1720	1620	1202491	2016505366	00	0.00	N	3	0
96	20230116	1705	1660	1790	1610	2781241	4741500980	00	0.00	N	2	55
97	20230109	1650	1380	1670	1345	7838939	12094655080	00	0.00	N	2	285
98	20230102	1365	1370	1425	1310	1119134	1521420485	00	0.00	N	2	10
99	20221226	1355	1450	1475	1355	1399867	1977791520	00	0.00	N	5	-85
100	20221219	1440	1615	1655	1415	1655550	2569830960	00	0.00	N	5	-180
101	20221212	1620	1590	1655	1510	1994078	3139537050	00	0.00	N	2	30
102	20221205	1590	1705	1775	1530	4558541	7467763070	00	0.00	N	5	-105
103	20221128	1695	1870	2025	1670	12858664	23901187280	00	0.00	N	5	-30
104	20221121	1725	1735	1765	1675	1910383	3361200835	00	0.00	N	2	20
105	20221114	1705	1860	1890	1615	2749482	4904965105	00	0.00	N	5	-155
106	20221107	1860	1840	1890	1770	3034605	5605871625	00	0.00	N	2	35
107	20221031	1825	1915	1925	1725	2548648	4655836890	00	0.00	N	5	-55
108	20221024	1880	1775	1970	1755	7441082	13984484620	00	0.00	N	2	105
109	20221017	1775	1800	1945	1725	14542945	26795578760	00	0.00	N	2	65
110	20221011	1710	1700	1755	1575	1407230	2330886960	00	0.00	N	5	-10
111	20221004	1720	1555	1770	1550	1825117	3112513595	00	0.00	N	2	165
112	20220926	1555	1655	1785	1500	1244009	1990613230	00	0.00	N	5	-150
113	20220919	1705	1770	1790	1685	1322999	2307177885	00	0.00	N	5	-75
114	20220913	1780	1790	1805	1620	2095776	3676902325	00	0.00	N	2	50
115	20220905	1730	1655	1730	1620	1247638	2089606115	00	0.00	N	2	40
116	20220829	1690	1690	1925	1560	15117660	26835975410	00	0.00	N	5	-10
117	20220822	1700	1760	1795	1575	1823361	3075037095	00	0.00	N	5	-80
118	20220816	1780	1695	1790	1680	1579895	2771274050	00	0.00	N	2	85
119	20220808	1695	1530	1735	1495	2542573	4096477905	00	0.00	N	2	165
120	20220801	1530	1505	1580	1455	1864463	2804025130	00	0.00	N	2	25
121	20220725	1505	1465	1560	1430	1718445	2553779375	00	0.00	N	2	45
122	20220718	1460	1465	1575	1445	956054	1424523160	00	0.00	N	5	-5
123	20220711	1465	1380	1605	1325	2800552	4068725340	00	0.00	N	2	80
124	20220704	1385	1410	1435	1350	997728	1393265220	00	0.00	N	5	-30
125	20220627	1415	1340	1520	1340	1103372	1562234060	00	0.00	N	2	65
126	20220620	1350	1575	1575	1260	1828574	2602971290	00	0.00	N	5	-245
127	20220613	1595	1490	1650	1380	2872736	4336850100	00	0.00	N	2	55
128	20220607	1540	1635	1650	1515	1230921	1944865360	00	0.00	N	5	-90
129	20220530	1630	1665	1695	1595	1643929	2700794010	00	0.00	N	5	-30
130	20220523	1660	1685	1735	1615	2901913	4856485615	00	0.00	N	5	-30
131	20220516	1690	1735	1800	1685	2077573	3613768035	00	0.00	N	5	-45
132	20220509	1735	1910	1920	1700	3456267	6171519725	00	0.00	N	5	-170
133	20220502	1905	2060	2060	1880	5767889	11355150665	00	0.00	N	5	-165
134	20220425	2070	1750	2100	1750	12862592	25033026580	00	0.00	N	2	305
135	20220418	1765	1755	1800	1740	2274760	4027048010	00	0.00	N	2	10
136	20220411	1755	1770	1790	1720	2311356	4056420670	00	0.00	N	3	0
137	20220404	1755	1775	1830	1725	4747732	8419999585	00	0.00	N	5	-15
138	20220328	1770	2395	2440	1715	28937158	54764805755	00	0.00	N	5	-635
139	20220321	2405	2320	2715	2305	26841367	68056018860	00	0.00	N	2	100
140	20220314	2305	2045	2520	1975	20119750	46723778100	00	0.00	N	2	260
141	20220307	2045	2035	2125	1915	1812036	3691320270	00	0.00	N	2	15
142	20220228	2030	1955	2050	1945	1663916	3326439960	00	0.00	N	2	55
143	20220221	1975	1780	1985	1770	2813602	5400841390	00	0.00	N	2	175
144	20220214	1800	1700	1805	1650	1154357	2003134730	00	0.00	N	2	65
145	20220207	1735	1800	1835	1700	1076379	1924971400	00	0.00	N	5	-60
146	20220203	1795	1690	1850	1660	1106844	1964166415	00	0.00	N	2	135
147	20220124	1660	1690	1850	1435	5437306	9134476200	00	0.00	N	5	-60
148	20220117	1720	1850	1865	1660	1591335	2785529305	00	0.00	N	5	-150
149	20220110	1870	1915	1915	1790	1246683	2299035550	00	0.00	N	5	-35
150	20220103	1905	1990	2040	1860	1309357	2557807960	00	0.00	N	5	-85
151	20211227	1990	1935	2015	1830	2065353	3947113550	00	0.00	N	2	70
152	20211220	1920	2020	2040	1890	4361822	7421169380	00	0.00	N	5	-100
153	20211213	2020	1865	2075	1840	4110361	8156510260	00	0.00	N	2	170
154	20211206	1850	1965	2070	1825	3918468	7365386810	00	0.00	N	5	-115
155	20211129	1965	2295	2525	1875	8574425	17906268665	00	0.00	N	5	-410
156	20211122	2375	2520	2770	2320	8358193	21541808465	00	0.00	N	5	-125
157	20211115	2500	2565	2620	2180	3902089	9517589710	00	0.00	N	5	-60
158	20211108	2560	2400	2575	2300	3971946	9768655850	00	0.00	N	2	130
159	20211101	2430	2600	2655	2415	4314663	10871378185	00	0.00	N	5	-150
160	20211025	2580	2520	2660	2350	7737440	19717261610	00	0.00	N	2	45
161	20211018	2535	2220	2765	2220	29181570	73606617700	00	0.00	N	2	300
162	20211012	2235	2015	2265	1975	3591719	7611447035	00	0.00	N	2	165
163	20211005	2070	1970	2125	1860	5619315	11244278780	00	0.00	N	2	100
164	20210927	1970	2010	2135	1920	4853741	9822411885	00	0.00	N	5	-25
165	20210923	1995	1970	2035	1955	1416450	2809173290	00	0.00	N	5	-15
166	20210913	2010	1955	2110	1805	8347362	16388842890	00	0.00	N	2	55
167	20210906	1955	1950	2210	1880	22089344	45859587365	00	0.00	N	2	45
168	20210830	1910	1865	1955	1765	9613079	17905331905	00	0.00	N	2	45
169	20210823	1865	2030	2065	1680	42296064	80743749810	00	0.00	N	5	-280
170	20210817	2145	3100	3320	2145	15858106	36930875695	00	0.00	N	5	-945
171	20210809	3090	3235	3245	2990	1683598	5226965160	00	0.00	N	5	-170
172	20210802	3260	3265	3335	2955	3358344	10530490755	00	0.00	N	3	0
173	20210726	3260	3685	3965	3195	5170706	18154788475	00	0.00	N	5	-420
174	20210719	3680	3545	3795	3420	2476286	8885909290	00	0.00	N	2	85
175	20210712	3595	3650	3870	3500	2539230	9290509005	00	0.00	N	5	-30