KissMeData/084180/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	575	554	610	554	3062991	1779666962	00	0.00	N	2	6
3	20241028	569	632	678	561	14667003	9165821746	00	0.00	N	5	-48
4	20241021	617	600	780	594	77449627	53051647994	00	0.00	N	2	17
5	20241014	600	588	754	557	52882231	35344022053	00	0.00	N	2	12
6	20241007	588	604	612	577	441994	264758715	00	0.00	N	5	-20
7	20240930	608	595	646	576	1768917	1084223582	00	0.00	N	2	14
8	20240923	594	573	595	560	633048	367029455	00	0.00	N	2	30
9	20240919	564	534	576	524	288111	158412577	00	0.00	N	2	30
10	20240909	534	525	545	520	305349	161898244	00	0.00	N	2	2
11	20240902	532	556	576	522	368578	202578223	00	0.00	N	5	-24
12	20240826	556	601	601	551	299927	172211076	00	0.00	N	5	-43
13	20240819	599	519	607	511	1380278	778039275	00	0.00	N	2	80
14	20240812	519	512	534	512	232576	121360338	00	0.00	N	5	-1
15	20240805	520	554	554	470	1046159	535537413	00	0.00	N	5	-34
16	20240729	554	568	588	547	932195	523164198	00	0.00	N	5	-14
17	20240722	568	576	620	560	1553507	910361999	00	0.00	N	5	-8
18	20240715	576	608	643	571	2338437	1383414630	00	0.00	N	5	-14
19	20240708	590	606	615	555	2380547	1382669899	00	0.00	N	5	-16
20	20240701	606	637	643	588	1285500	779417992	00	0.00	N	5	-24
21	20240624	630	642	665	624	1229106	786084245	00	0.00	N	5	-12
22	20240617	642	649	695	636	1637982	1076154678	00	0.00	N	5	-7
23	20240610	649	646	679	629	2275284	1502244793	00	0.00	N	2	7
24	20240603	642	620	650	571	3583637	2215989267	00	0.00	N	2	37
25	20240527	605	587	612	570	1511032	891754237	00	0.00	N	2	18
26	20240520	587	601	618	585	1487727	886598359	00	0.00	N	5	-14
27	20240513	601	611	613	592	621699	375707248	00	0.00	N	5	-10
28	20240507	611	626	680	605	4215882	2708705658	00	0.00	N	5	-10
29	20240429	621	626	639	602	503646	308689291	00	0.00	N	2	11
30	20240422	610	625	633	593	1284979	779721890	00	0.00	N	5	-8
31	20240415	618	639	675	613	1273297	806122944	00	0.00	N	5	-24
32	20240408	642	621	747	608	4587293	3071757684	00	0.00	N	2	21
33	20240401	621	623	670	609	1044723	659035658	00	0.00	N	5	-2
34	20240325	623	621	653	598	1542300	950996759	00	0.00	N	2	3
35	20240318	620	598	663	591	2812758	1727820724	00	0.00	N	2	22
36	20240311	598	615	639	587	1312510	787542826	00	0.00	N	5	-17
37	20240304	615	653	663	587	1181638	718130568	00	0.00	N	5	-38
38	20240226	653	661	690	635	551676	362048593	00	0.00	N	5	-10
39	20240219	663	667	759	654	2253769	1589337275	00	0.00	N	5	-1
40	20240213	664	671	672	626	1117574	724523420	00	0.00	N	5	-7
41	20240205	671	779	785	644	4355680	3042631484	00	0.00	N	5	-107
42	20240129	778	760	819	731	3422037	2671077677	00	0.00	N	2	7
43	20240122	771	662	791	616	12316345	8872116213	00	0.00	N	2	107
44	20240115	664	610	674	609	2735468	1780083870	00	0.00	N	2	46
45	20240108	618	612	638	580	1676542	1012268038	00	0.00	N	2	20
46	20240102	598	567	610	550	1366441	806493936	00	0.00	N	2	28
47	20231226	570	514	573	509	1473675	815005179	00	0.00	N	2	53
48	20231218	517	543	548	508	1329500	696923859	00	0.00	N	5	-36
49	20231211	553	617	617	545	940192	527542131	00	0.00	N	5	-26
50	20231204	579	602	619	570	993439	585263373	00	0.00	N	5	-31
51	20231127	610	614	617	576	1499344	890262695	00	0.00	N	5	-7
52	20231120	617	592	644	556	2404456	1445402863	00	0.00	N	2	35
53	20231113	582	583	632	546	1836491	1084018045	00	0.00	N	5	-8
54	20231106	590	634	649	585	1820081	1119268968	00	0.00	N	5	-43
55	20231030	633	644	660	607	800742	502028023	00	0.00	N	5	-11
56	20231023	644	671	674	593	2056032	1290790646	00	0.00	N	2	18
57	20231016	626	738	740	592	2429942	1612763247	00	0.00	N	5	-109
58	20231010	735	742	771	720	1178752	873216839	00	0.00	N	5	-39
59	20231004	774	820	842	760	732363	579117883	00	0.00	N	5	-48
60	20230925	822	787	860	753	2186740	1790083507	00	0.00	N	2	35
61	20230918	787	721	921	721	13188309	10830072596	00	0.00	N	2	63
62	20230911	724	776	800	710	2600982	1942893483	00	0.00	N	5	-58
63	20230904	782	841	866	778	1233619	1004386155	00	0.00	N	5	-52
64	20230828	834	790	850	774	1267782	1028096119	00	0.00	N	2	54
65	20230821	780	801	824	760	1656447	1306253477	00	0.00	N	5	-34
66	20230814	814	913	913	808	1968107	1677479286	00	0.00	N	5	-90
67	20230807	904	962	962	898	2364805	2175277880	00	0.00	N	5	-52
68	20230731	956	900	1100	890	4705906	4646161641	00	0.00	N	5	-81
69	20230724	1037	898	1148	874	18934876	19146663984	00	0.00	N	2	133
70	20230717	904	942	954	860	3458563	3148037233	00	0.00	N	5	-26
71	20230710	930	973	974	882	4202553	3866645627	00	0.00	N	5	-12
72	20230703	942	1058	1070	907	5014871	4924549870	00	0.00	N	5	-98
73	20230626	1040	981	1079	940	7875536	7852532224	00	0.00	N	2	26
74	20230619	1014	1083	1097	988	6076746	6358260084	00	0.00	N	5	-56
75	20230612	1070	1160	1160	1038	10838272	11747684669	00	0.00	N	5	-79
76	20230605	1149	1196	1227	1131	18602005	21846725034	00	0.00	N	5	-127
77	20230530	1276	850	1352	820	121314219	145460699963	00	0.00	N	2	426
78	20230522	850	921	938	838	4085000	3616777513	00	0.00	N	5	-70
79	20230515	920	895	949	840	4832522	4340538932	00	0.00	N	2	17
80	20230508	903	922	964	874	5142316	4742469314	00	0.00	N	5	-15
81	20230502	918	799	919	795	5688328	4969678355	00	0.00	N	2	113
82	20230424	805	775	845	765	5829855	4647386773	00	0.00	N	2	31
83	20230417	774	822	840	765	7300007	5793709407	00	0.00	N	5	-48
84	20230410	822	787	833	752	5225431	4125225501	00	0.00	N	2	37
85	20230403	785	908	909	778	9060438	7405196844	00	0.00	N	5	-123
86	20230327	908	834	985	805	13816813	12683946539	00	0.00	N	2	74
87	20230320	834	727	890	700	12189294	10189591564	00	0.00	N	2	104
88	20230313	730	785	809	717	4472107	3352687771	00	0.00	N	5	-64
89	20230306	794	836	896	783	7300214	6135678229	00	0.00	N	5	-42
90	20230227	836	809	1047	802	41680110	39541478670	00	0.00	N	2	2
91	20230220	834	817	881	756	17606428	14383346131	00	0.00	N	2	2
92	20230213	832	1358	1358	752	51515869	47182025246	00	0.00	N	5	-506
93	20230206	1338	1379	1389	1278	5197296	6936737798	00	0.00	N	5	-42
94	20230130	1380	1482	1528	1379	4382762	6281593164	00	0.00	N	5	-88
95	20230125	1468	1480	1484	1397	3384974	4866332149	00	0.00	N	5	-7
96	20230116	1475	1490	1530	1455	4280911	6360039400	00	0.00	N	5	-15
97	20230109	1490	1580	1675	1460	13017107	20567395715	00	0.00	N	5	-90
98	20230102	1580	1575	1960	1535	33394226	56892203395	00	0.00	N	2	15
99	20221226	1565	1530	1685	1450	15402625	24153573820	00	0.00	N	2	70
100	20221219	1495	1530	1580	1450	4577978	6971995765	00	0.00	N	5	-35
101	20221212	1530	1470	1710	1450	17605102	27771073600	00	0.00	N	2	80
102	20221205	1450	1470	1530	1370	5662974	8206086020	00	0.00	N	5	-20
103	20221128	1470	1490	1530	1440	2348634	3483579205	00	0.00	N	5	-5
104	20221121	1475	1635	1635	1475	4328136	6624696555	00	0.00	N	5	-170
105	20221114	1645	1595	1700	1530	6784838	11150284940	00	0.00	N	2	50
106	20221107	1595	1690	1715	1560	5315027	8603835865	00	0.00	N	5	-75
107	20221031	1670	1570	1720	1520	9662078	15841727840	00	0.00	N	2	90
108	20221024	1580	1500	1860	1500	13407257	22328538265	00	0.00	N	2	80
109	20221017	1500	1635	1715	1405	9384214	14879707020	00	0.00	N	5	-115
110	20221011	1615	1535	1725	1485	10350574	16851591395	00	0.00	N	2	70
111	20221004	1545	1485	1545	1430	2898949	4327560060	00	0.00	N	2	70
112	20220926	1475	1490	1515	1365	4460180	6508556240	00	0.00	N	2	45
113	20220919	1430	1490	1650	1375	6766539	10034839920	00	0.00	N	5	-55
114	20220913	1485	1320	1515	1300	4006793	5787683570	00	0.00	N	2	165
115	20220905	1320	1320	1450	1315	2121092	2930540130	00	0.00	N	5	-25
116	20220829	1345	1300	1390	1300	1049851	1419008655	00	0.00	N	5	-10
117	20220822	1355	1300	1420	1285	2101594	2847358955	00	0.00	N	2	30
118	20220816	1325	1345	1350	1265	1370846	1809869635	00	0.00	N	5	-15
119	20220808	1340	1385	1400	1330	2290915	3127535080	00	0.00	N	5	-55
120	20220801	1395	1480	1515	1350	4805053	6848639820	00	0.00	N	5	-65
121	20220725	1460	1400	1675	1390	12399605	19009623230	00	0.00	N	2	35
122	20220718	1425	1375	1495	1375	1902192	2730041760	00	0.00	N	2	60
123	20220711	1365	1525	1570	1360	1624162	2377277025	00	0.00	N	5	-160
124	20220704	1525	1400	1525	1335	1464865	2129482605	00	0.00	N	2	165
125	20220627	1360	1440	1460	1355	944469	1338841310	00	0.00	N	5	-75
126	20220620	1435	1425	1465	1300	1391398	1929092530	00	0.00	N	2	10
127	20220613	1425	1380	1440	1320	1732800	2389387155	00	0.00	N	2	15
128	20220607	1410	1435	1445	1380	979988	1379264555	00	0.00	N	5	-25
129	20220530	1435	1465	1485	1390	1727543	2461529375	00	0.00	N	5	-25
130	20220523	1460	1480	1575	1390	2622557	3785088270	00	0.00	N	5	-20
131	20220516	1480	1505	1525	1410	1302247	1925765895	00	0.00	N	5	-30
132	20220509	1510	1565	1590	1480	1274197	1940802970	00	0.00	N	5	-65
133	20220502	1575	1610	1655	1505	1935544	3086349595	00	0.00	N	5	-35
134	20220425	1610	1625	1630	1520	1514682	2380290110	00	0.00	N	5	-25
135	20220418	1635	1705	1725	1585	1949160	3195735440	00	0.00	N	5	-65
136	20220411	1700	1715	1780	1635	4274778	7228470555	00	0.00	N	2	30
137	20220404	1670	1450	1780	1420	11751400	19475609255	00	0.00	N	2	220
138	20220328	1450	1415	1560	1345	2790771	4021751665	00	0.00	N	2	45
139	20220321	1405	1385	1470	1350	1624952	2278961965	00	0.00	N	2	20
140	20220314	1385	1425	1430	1310	1145557	1574436645	00	0.00	N	5	-45
141	20220307	1430	1555	1560	1205	2320522	3335677660	00	0.00	N	5	-135
142	20220228	1565	1590	1625	1525	1044877	1642371870	00	0.00	N	5	-25
143	20220221	1590	1720	1720	1500	1889104	3032847935	00	0.00	N	5	-140
144	20220214	1730	1620	1755	1580	1653658	2773131240	00	0.00	N	2	85
145	20220207	1645	1645	1685	1475	1303951	2083648630	00	0.00	N	3	0
146	20220203	1645	1625	1690	1610	282917	467104450	00	0.00	N	2	40
147	20220124	1605	1695	1725	1485	1541003	2433025580	00	0.00	N	5	-90
148	20220117	1695	1740	1890	1670	1059658	1825741000	00	0.00	N	5	-45
149	20220110	1740	1860	1860	1710	1284788	2268753755	00	0.00	N	5	-120
150	20220103	1860	2000	2020	1780	1999044	3794600435	00	0.00	N	5	-100
151	20211227	1960	2010	2040	1810	3670604	7128760255	00	0.00	N	5	-85
152	20211220	2045	1965	2405	1965	15352999	33061449130	00	0.00	N	2	50
153	20211213	1995	1795	2005	1795	3487089	6739532020	00	0.00	N	2	195
154	20211206	1800	1840	1890	1780	1909553	3515765425	00	0.00	N	5	-40
155	20211129	1840	1725	1860	1660	3829102	6767255720	00	0.00	N	2	60
156	20211122	1780	1770	1885	1660	3044008	5277161150	00	0.00	N	5	-15
157	20211115	1795	1630	1925	1535	6222485	10791711855	00	0.00	N	2	165
158	20211108	1630	1645	1680	1550	1131935	1840336885	00	0.00	N	5	-25
159	20211101	1655	1705	2140	1625	10548988	19807016915	00	0.00	N	5	-65
160	20211025	1720	1715	1790	1700	935711	1634672230	00	0.00	N	2	5
161	20211018	1715	1800	1840	1685	1454861	2555601510	00	0.00	N	5	-80
162	20211012	1795	2010	2065	1725	1920405	3559328805	00	0.00	N	5	-205
163	20211005	2000	1935	2000	1545	3323468	5781268855	00	0.00	N	2	105
164	20210927	1895	2095	2375	1825	4247028	8891624895	00	0.00	N	5	-195
165	20210923	2090	2160	2180	2050	671805	1408883465	00	0.00	N	5	-110
166	20210913	2200	2440	2450	2105	2136056	4760362790	00	0.00	N	5	-240
167	20210906	2440	2470	2520	2250	3861224	9252950355	00	0.00	N	2	60
168	20210830	2380	2105	2405	2080	2778815	6323017355	00	0.00	N	2	280
169	20210823	2100	2100	2160	1980	2225462	4577303635	00	0.00	N	3	0
170	20210817	2100	2230	2235	2000	2400994	4976920415	00	0.00	N	5	-120
171	20210809	2220	2270	2335	1985	2963886	6440109215	00	0.00	N	5	-50
172	20210802	2270	2290	2390	2160	2020888	4527278840	00	0.00	N	5	-20
173	20210726	2290	2285	2470	2245	3247394	7723926230	00	0.00	N	3	0
174	20210719	2290	2340	2375	2160	3777622	8444900535	00	0.00	N	5	-90
175	20210712	2380	2525	2550	2315	4457406	10743384255	00	0.00	N	5	-185