KissMeData/078150/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2250	2240	2445	2165	7058511	16071268415	00	0.00	N	2	20
3	20241028	2230	2285	2380	2205	6366661	14575311960	00	0.00	N	5	-45
4	20241021	2275	2500	2540	2270	7315976	17356867535	00	0.00	N	5	-205
5	20241014	2480	2485	2840	2475	15616310	41612193440	00	0.00	N	3	0
6	20241007	2480	2590	2650	2480	4457177	11425189820	00	0.00	N	5	-70
7	20240930	2550	2675	2675	2485	3801899	9838843005	00	0.00	N	5	-150
8	20240923	2700	2445	2755	2430	9996306	26086568135	00	0.00	N	2	250
9	20240919	2450	2575	2580	2450	3081703	7713732915	00	0.00	N	5	-115
10	20240909	2565	2300	2855	2300	29831234	78036770935	00	0.00	N	2	245
11	20240902	2320	2450	2540	2270	7764073	18438864580	00	0.00	N	5	-105
12	20240826	2425	2715	2730	2390	6516478	16463178230	00	0.00	N	5	-215
13	20240819	2640	2925	2950	2555	7863707	21657675505	00	0.00	N	5	-275
14	20240812	2915	2865	3005	2730	8351875	24046445960	00	0.00	N	2	85
15	20240805	2830	3030	3060	2470	18140309	50713071250	00	0.00	N	5	-375
16	20240729	3205	3025	3480	3010	21327589	69844285160	00	0.00	N	2	245
17	20240722	2960	3300	3375	2890	14816428	45816129210	00	0.00	N	5	-390
18	20240715	3350	3630	3840	3160	32669718	114985043895	00	0.00	N	5	-260
19	20240708	3610	3540	4660	3460	191316987	790928071595	00	0.00	N	2	55
20	20240701	3555	3615	3815	3530	29975884	110686868630	00	0.00	N	5	-80
21	20240624	3635	3350	3720	3285	24680340	87352953960	00	0.00	N	2	280
22	20240617	3355	3155	3590	3120	48121711	165465123845	00	0.00	N	2	240
23	20240610	3115	2905	3205	2880	23597231	72407601970	00	0.00	N	2	230
24	20240603	2885	3165	3190	2885	12788740	38259135840	00	0.00	N	5	-255
25	20240527	3140	3285	3520	3080	31876117	105313828500	00	0.00	N	5	-140
26	20240520	3280	3720	3765	3275	34413788	120144005600	00	0.00	N	5	-420
27	20240513	3700	3650	4050	3455	65304061	249278295540	00	0.00	N	2	90
28	20240507	3610	3365	4065	3350	93009609	349386087425	00	0.00	N	2	290
29	20240429	3320	3560	3885	3320	75085252	273182085680	00	0.00	N	5	-55
30	20240422	3375	3585	3765	3255	58330246	208608817880	00	0.00	N	5	-300
31	20240415	3675	3670	4045	3460	135269683	512980978910	00	0.00	N	5	-105
32	20240408	3780	3865	4270	3390	220899270	836035321025	00	0.00	N	2	45
33	20240401	3735	2750	4185	2580	319181966	1120965667345	00	0.00	N	2	1065
34	20240325	2670	2575	2840	2485	34558281	92003788790	00	0.00	N	2	105
35	20240318	2565	2620	2780	2335	49651532	127707768515	00	0.00	N	2	175
36	20240311	2390	2160	2525	2120	31354133	75934959025	00	0.00	N	2	200
37	20240304	2190	2195	2285	2160	5120857	11359851385	00	0.00	N	5	-5
38	20240226	2195	2240	2280	2170	2768623	6135867885	00	0.00	N	5	-45
39	20240219	2240	2515	2530	2240	14280404	33833074580	00	0.00	N	2	45
40	20240213	2195	2175	2285	2170	4414376	9944060925	00	0.00	N	2	30
41	20240205	2165	2170	2320	2080	6260867	13598417975	00	0.00	N	5	-5
42	20240129	2170	2460	2475	2090	7954891	17723941220	00	0.00	N	5	-290
43	20240122	2460	2380	2760	2360	24243944	62718243890	00	0.00	N	2	105
44	20240115	2355	2345	2435	2230	5139387	12022859910	00	0.00	N	2	15
45	20240108	2340	2330	2490	2315	6116709	14643826830	00	0.00	N	2	15
46	20240102	2325	2400	2460	2310	3828750	9098341835	00	0.00	N	5	-75
47	20231226	2400	2425	2460	2345	3571087	8538964915	00	0.00	N	5	-10
48	20231218	2410	2355	2535	2310	7609066	18402680770	00	0.00	N	2	60
49	20231211	2350	2170	2400	2155	7369951	16893589045	00	0.00	N	2	195
50	20231204	2155	2260	2260	2100	5079372	10989677530	00	0.00	N	5	-95
51	20231127	2250	2305	2340	2225	5020084	11491242765	00	0.00	N	5	-60
52	20231120	2310	2395	2450	2290	4298740	10227146930	00	0.00	N	5	-85
53	20231113	2395	2485	2545	2385	5336808	13084495475	00	0.00	N	5	-70
54	20231106	2465	2570	2680	2445	6061999	15626144660	00	0.00	N	5	-135
55	20231030	2600	2430	2615	2350	6450715	16004503650	00	0.00	N	2	130
56	20231023	2470	2495	2660	2425	7108468	17957003115	00	0.00	N	5	-60
57	20231016	2530	2745	2945	2520	9777097	26862002880	00	0.00	N	5	-240
58	20231010	2770	2715	2825	2575	6023526	16441139330	00	0.00	N	2	75
59	20231004	2695	2860	2880	2555	11740598	31964628265	00	0.00	N	5	-215
60	20230925	2910	3015	3060	2840	6857357	20031037555	00	0.00	N	5	-115
61	20230918	3025	3365	3800	2985	43344857	149458996835	00	0.00	N	5	-375
62	20230911	3400	3305	3505	3210	32858949	110652926355	00	0.00	N	2	100
63	20230904	3300	2930	3780	2845	90241586	315531353605	00	0.00	N	2	370
64	20230828	2930	2890	3115	2815	23682206	71249021125	00	0.00	N	2	40
65	20230821	2890	2735	2985	2695	28921656	81835831865	00	0.00	N	2	205
66	20230814	2685	2585	2785	2535	15991814	43253628040	00	0.00	N	2	70
67	20230807	2615	2550	2720	2475	10676458	27970701250	00	0.00	N	2	75
68	20230731	2540	2575	2725	2490	11368748	29719362180	00	0.00	N	5	-15
69	20230724	2555	2645	2670	2260	16384865	41029962010	00	0.00	N	5	-100
70	20230717	2655	2840	2850	2555	9163268	24894844310	00	0.00	N	5	-125
71	20230710	2780	2525	2830	2480	12787526	34279989840	00	0.00	N	2	250
72	20230703	2530	2720	2770	2510	5925386	15839569195	00	0.00	N	5	-200
73	20230626	2730	2545	2830	2490	15369666	41268026850	00	0.00	N	2	225
74	20230619	2505	2655	2700	2490	5110989	13160902405	00	0.00	N	5	-150
75	20230612	2655	2840	2865	2630	9592667	26381903730	00	0.00	N	5	-185
76	20230605	2840	2860	2865	2710	8526435	23834026460	00	0.00	N	2	105
77	20230530	2735	2890	3290	2710	31124229	94030168600	00	0.00	N	5	-125
78	20230522	2860	2920	2960	2750	15224510	43952805240	00	0.00	N	5	-50
79	20230515	2910	2305	3055	2220	44860604	121725030345	00	0.00	N	2	600
80	20230508	2310	2420	2480	2310	3621934	8630084860	00	0.00	N	5	-60
81	20230502	2370	2420	2480	2345	2512074	6037399985	00	0.00	N	5	-60
82	20230424	2430	2615	2690	2380	9983107	25040851380	00	0.00	N	5	-195
83	20230417	2625	2670	2870	2610	15788561	43152198830	00	0.00	N	5	-75
84	20230410	2700	2725	2850	2560	20658375	56390605055	00	0.00	N	5	-20
85	20230403	2720	2720	3120	2600	75433690	214785887535	00	0.00	N	2	35
86	20230327	2685	2320	2800	2090	57531247	151202703730	00	0.00	N	2	365
87	20230320	2320	2060	2365	1988	21353152	46941192985	00	0.00	N	2	260
88	20230313	2060	1911	2080	1831	3104086	6130847634	00	0.00	N	2	124
89	20230306	1936	2000	2030	1936	948866	1867280691	00	0.00	N	5	-54
90	20230227	1990	1993	2005	1960	666300	1320378434	00	0.00	N	5	-5
91	20230220	1995	2020	2055	1979	1235104	2476248267	00	0.00	N	5	-35
92	20230213	2030	2030	2085	2010	2359314	4839641525	00	0.00	N	2	15
93	20230206	2015	1930	2045	1876	2973056	5861798081	00	0.00	N	2	85
94	20230130	1930	1970	1985	1852	1686002	3218282771	00	0.00	N	5	-38
95	20230125	1968	1969	1982	1950	404293	795725398	00	0.00	N	2	3
96	20230116	1965	1960	2030	1910	1622251	3164869550	00	0.00	N	2	10
97	20230109	1955	1895	1965	1895	948965	1833850150	00	0.00	N	2	65
98	20230102	1890	1920	1970	1820	1935771	3673552945	00	0.00	N	5	-30
99	20221226	1920	1910	1965	1875	719070	1380367175	00	0.00	N	3	0
100	20221219	1920	2010	2015	1895	1862692	3607476625	00	0.00	N	5	-90
101	20221212	2010	1990	2050	1970	1049747	2108954375	00	0.00	N	2	20
102	20221205	1990	1980	2005	1965	746648	1481991625	00	0.00	N	2	10
103	20221128	1980	1995	2015	1955	877458	1738067800	00	0.00	N	5	-15
104	20221121	1995	1965	2010	1885	1164111	2279037280	00	0.00	N	2	30
105	20221114	1965	1950	2025	1920	2868564	5705278820	00	0.00	N	2	20
106	20221107	1945	1825	1960	1800	2952451	5585549445	00	0.00	N	2	120
107	20221031	1825	1820	1870	1785	893488	1616699760	00	0.00	N	2	15
108	20221024	1810	1790	1870	1760	1258411	2297573945	00	0.00	N	2	50
109	20221017	1760	1745	1855	1715	787348	1418169090	00	0.00	N	5	-10
110	20221011	1770	1850	1855	1725	1463064	2602369540	00	0.00	N	5	-120
111	20221004	1890	1830	1905	1785	1062765	1968655895	00	0.00	N	2	85
112	20220926	1805	1845	1900	1725	2615740	4679158490	00	0.00	N	5	-75
113	20220919	1880	2055	2060	1855	2281714	4463060135	00	0.00	N	5	-175
114	20220913	2055	2040	2140	2025	1402671	2914346630	00	0.00	N	2	40
115	20220905	2015	2035	2195	1970	6490968	13485174735	00	0.00	N	5	-40
116	20220829	2055	2015	2085	1995	1236053	2519215640	00	0.00	N	5	-70
117	20220822	2125	2150	2200	2000	1566511	3277373745	00	0.00	N	5	-35
118	20220816	2160	2140	2200	2095	1705443	3671587185	00	0.00	N	2	20
119	20220808	2140	2005	2180	1985	3017139	6252461695	00	0.00	N	2	135
120	20220801	2005	1965	2135	1905	2965754	5923707390	00	0.00	N	2	55
121	20220725	1950	1985	2005	1930	1306234	2567478550	00	0.00	N	5	-35
122	20220718	1985	1930	2085	1910	3764383	7477760020	00	0.00	N	2	65
123	20220711	1920	1870	2370	1850	4962280	10306821080	00	0.00	N	2	55
124	20220704	1865	1805	1880	1635	1870729	3328855340	00	0.00	N	2	70
125	20220627	1795	1840	1900	1755	1864201	3428158710	00	0.00	N	5	-45
126	20220620	1840	2050	2065	1695	3411015	6284946745	00	0.00	N	5	-215
127	20220613	2055	2250	2250	1995	2547545	5322804740	00	0.00	N	5	-220
128	20220607	2275	2310	2330	2250	524136	1202108165	00	0.00	N	5	-35
129	20220530	2310	2310	2375	2215	1648993	3793657685	00	0.00	N	2	55
130	20220523	2255	2300	2385	2195	3141728	7127768040	00	0.00	N	5	-40
131	20220516	2295	2290	2325	2235	858050	1961248015	00	0.00	N	2	5
132	20220509	2290	2425	2425	2145	2613343	5928431175	00	0.00	N	5	-135
133	20220502	2425	2370	2460	2365	1295583	3128673360	00	0.00	N	2	15
134	20220425	2410	2470	2615	2395	3468577	8718902415	00	0.00	N	5	-95
135	20220418	2505	2565	2705	2450	4479121	11601098070	00	0.00	N	5	-65
136	20220411	2570	2310	2605	2290	5698075	14312415810	00	0.00	N	2	255
137	20220404	2315	2380	2410	2280	962367	2244333630	00	0.00	N	5	-65
138	20220328	2380	2465	2470	2375	589740	1424376300	00	0.00	N	5	-85
139	20220321	2465	2470	2520	2415	993109	2440270240	00	0.00	N	5	-5
140	20220314	2470	2440	2490	2385	1254718	3058534035	00	0.00	N	2	30
141	20220307	2440	2435	2465	2350	1118522	2692785635	00	0.00	N	5	-10
142	20220228	2450	2270	2480	2265	1332314	3187914750	00	0.00	N	2	155
143	20220221	2295	2270	2330	2140	1181985	2639275815	00	0.00	N	3	0
144	20220214	2295	2220	2300	2115	1476578	3259309835	00	0.00	N	2	45
145	20220207	2250	2350	2350	2225	1001069	2280112605	00	0.00	N	5	-100
146	20220203	2350	2375	2445	2340	712737	1694711135	00	0.00	N	3	0
147	20220124	2350	2350	2430	2260	2431272	5643066140	00	0.00	N	5	-40
148	20220117	2390	2520	2520	2305	1507931	3602952130	00	0.00	N	5	-130
149	20220110	2520	2525	2565	2425	1565003	3874473555	00	0.00	N	5	-25
150	20220103	2545	2690	2695	2490	1896640	4917775825	00	0.00	N	5	-135
151	20211227	2680	2635	2710	2605	3803803	10142713550	00	0.00	N	2	70
152	20211220	2610	2500	2640	2420	5049724	12980067345	00	0.00	N	2	110
153	20211213	2500	2555	2620	2455	1784623	4495794730	00	0.00	N	5	-40
154	20211206	2540	2380	2560	2355	3308829	8214112475	00	0.00	N	2	135
155	20211129	2405	2195	2435	1990	4573132	10043844960	00	0.00	N	2	155
156	20211122	2250	2400	2505	2230	2789924	6536508710	00	0.00	N	5	-145
157	20211115	2395	2425	2485	2280	2120388	5060909835	00	0.00	N	5	-25
158	20211108	2420	2470	2510	2230	2447331	5790240275	00	0.00	N	5	-50
159	20211101	2470	2535	2610	2440	1760315	4444569210	00	0.00	N	5	-65
160	20211025	2535	2465	2660	2425	2608139	6700218195	00	0.00	N	2	60
161	20211018	2475	2565	2600	2430	3002304	7578184875	00	0.00	N	5	-90
162	20211012	2565	2315	2580	2215	3205021	7818090805	00	0.00	N	2	250
163	20211005	2315	2350	2365	2200	3128653	7076033075	00	0.00	N	5	-45
164	20210927	2360	2455	2505	2310	4268949	10185356610	00	0.00	N	5	-120
165	20210923	2480	2630	2635	2435	2660310	6674662650	00	0.00	N	5	-175
166	20210913	2655	2885	2885	2575	4074936	11098506625	00	0.00	N	5	-200
167	20210906	2855	2940	3030	2820	6364222	18693680710	00	0.00	N	5	-55
168	20210830	2910	2860	2970	2800	5283039	15204675210	00	0.00	N	2	60
169	20210823	2850	2835	2970	2765	5412420	15567182090	00	0.00	N	2	30
170	20210817	2820	3200	3295	2800	9305522	27756528505	00	0.00	N	5	-425
171	20210809	3245	3160	3680	3140	45799144	158223979985	00	0.00	N	2	90
172	20210802	3155	3150	3250	3050	7173739	22617358735	00	0.00	N	2	45
173	20210726	3110	3030	3140	2890	8102856	24677321275	00	0.00	N	2	75
174	20210719	3035	3225	3225	2975	6482988	20003486285	00	0.00	N	5	-180
175	20210712	3215	2860	3340	2795	13096501	40918713275	00	0.00	N	2	360