KissMeData/093240/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1352	1344	1425	1304	1553911	2100258102	00	0.00	N	2	8
3	20241028	1344	1395	1425	1290	2529002	3430720207	00	0.00	N	5	-46
4	20241021	1390	1350	1409	1315	2604419	3516585198	00	0.00	N	2	40
5	20241014	1350	1499	1567	1340	4753261	6744578028	00	0.00	N	5	-150
6	20241007	1500	1844	1933	1459	8844988	14852620973	00	0.00	N	5	-282
7	20240930	1782	2170	2225	1723	9277570	18242495673	00	0.00	N	5	-508
8	20240923	2290	1290	2520	1267	61523083	127395674371	00	0.00	N	2	1004
9	20240919	1286	1249	1453	1218	5069040	6896030635	00	0.00	N	2	37
10	20240909	1249	1175	1254	1145	680607	812860540	00	0.00	N	2	69
11	20240902	1180	1161	1299	1102	2687103	3226310869	00	0.00	N	2	19
12	20240826	1161	1190	1210	1150	725029	852108858	00	0.00	N	5	-3
13	20240819	1164	1060	1375	1054	3204287	3972673807	00	0.00	N	2	100
14	20240812	1064	1046	1228	1023	1711364	1947736778	00	0.00	N	2	7
15	20240805	1057	1120	1125	968	525721	544108574	00	0.00	N	5	-73
16	20240729	1130	1149	1162	1121	196691	223693133	00	0.00	N	5	-15
17	20240722	1145	1187	1188	1076	201932	233187115	00	0.00	N	5	-38
18	20240715	1183	1136	1240	1121	544327	640835754	00	0.00	N	2	54
19	20240708	1129	1127	1139	1118	176394	198465161	00	0.00	N	2	2
20	20240701	1127	1132	1255	1115	1331155	1583287686	00	0.00	N	5	-5
21	20240624	1132	1145	1145	1111	253143	283859566	00	0.00	N	5	-13
22	20240617	1145	1163	1170	1132	296568	339294205	00	0.00	N	5	-18
23	20240610	1163	1190	1190	1163	293498	343804666	00	0.00	N	5	-35
24	20240603	1198	1194	1219	1184	301136	360372663	00	0.00	N	2	4
25	20240527	1194	1201	1362	1179	2923424	3725871206	00	0.00	N	5	-13
26	20240520	1207	1250	1260	1185	354183	430373987	00	0.00	N	5	-42
27	20240513	1249	1193	1264	1189	263456	322634239	00	0.00	N	2	46
28	20240507	1203	1196	1224	1183	138838	166587102	00	0.00	N	2	8
29	20240429	1195	1240	1240	1185	161525	193501182	00	0.00	N	5	-14
30	20240422	1209	1190	1232	1180	184718	222548644	00	0.00	N	2	19
31	20240415	1190	1206	1239	1163	381870	454146798	00	0.00	N	5	-49
32	20240408	1239	1295	1305	1228	362442	458544392	00	0.00	N	5	-56
33	20240401	1295	1273	1310	1253	441096	562514525	00	0.00	N	2	16
34	20240325	1279	1300	1331	1252	377144	487955297	00	0.00	N	5	-21
35	20240318	1300	1223	1310	1222	296015	376415515	00	0.00	N	2	74
36	20240311	1226	1270	1280	1216	282212	349931702	00	0.00	N	5	-44
37	20240304	1270	1294	1319	1210	344091	435490764	00	0.00	N	5	-34
38	20240226	1304	1334	1335	1286	233971	307146989	00	0.00	N	5	-31
39	20240219	1335	1379	1380	1319	213596	287011908	00	0.00	N	5	-44
40	20240213	1379	1330	1380	1309	388909	518507133	00	0.00	N	2	49
41	20240205	1330	1330	1343	1307	205369	271659949	00	0.00	N	3	0
42	20240129	1330	1345	1364	1314	302587	403361126	00	0.00	N	5	-14
43	20240122	1344	1341	1365	1315	280344	375934385	00	0.00	N	2	17
44	20240115	1327	1397	1406	1313	436049	587146038	00	0.00	N	5	-70
45	20240108	1397	1426	1500	1383	441510	621257089	00	0.00	N	5	-28
46	20240102	1425	1382	1520	1374	1442553	2101589808	00	0.00	N	2	39
47	20231226	1386	1402	1420	1320	151370	209557986	00	0.00	N	5	-15
48	20231218	1401	1401	1427	1398	408607	575467405	00	0.00	N	5	-17
49	20231211	1418	1385	1430	1385	298698	421700180	00	0.00	N	2	14
50	20231204	1404	1434	1500	1367	486829	688406605	00	0.00	N	5	-37
51	20231127	1441	1404	1441	1380	358268	505090428	00	0.00	N	2	37
52	20231120	1404	1389	1446	1375	436915	616314260	00	0.00	N	2	14
53	20231113	1390	1308	1402	1280	583646	784627078	00	0.00	N	2	82
54	20231106	1308	1330	1393	1307	304670	408240087	00	0.00	N	5	-21
55	20231030	1329	1295	1333	1280	296047	386629497	00	0.00	N	2	15
56	20231023	1314	1325	1398	1255	691198	911660811	00	0.00	N	5	-23
57	20231016	1337	1362	1494	1291	1324616	1815163953	00	0.00	N	5	-47
58	20231010	1384	1331	1480	1311	1129723	1572813421	00	0.00	N	2	39
59	20231004	1345	1360	1383	1250	512004	673949361	00	0.00	N	5	-38
60	20230925	1383	1360	1529	1332	2171583	3146062573	00	0.00	N	2	23
61	20230918	1360	1495	1516	1352	1117157	1602583968	00	0.00	N	5	-151
62	20230911	1511	1540	1584	1472	1167153	1784926891	00	0.00	N	5	-29
63	20230904	1540	1550	1780	1496	6326106	10197864816	00	0.00	N	2	8
64	20230828	1532	1503	1643	1490	3231752	5074198915	00	0.00	N	2	28
65	20230821	1504	1484	1640	1427	8346027	12748890479	00	0.00	N	5	-18
66	20230814	1522	1287	1827	1282	59421428	96917907132	00	0.00	N	2	220
67	20230807	1302	1319	1330	1255	231403	299655829	00	0.00	N	5	-17
68	20230731	1319	1310	1324	1253	692623	881956842	00	0.00	N	2	10
69	20230724	1309	1351	1351	1178	793544	996796499	00	0.00	N	5	-42
70	20230717	1351	1380	1450	1344	548622	758227337	00	0.00	N	5	-29
71	20230710	1380	1420	1450	1355	384277	539313189	00	0.00	N	5	-47
72	20230703	1427	1503	1555	1393	522295	774055827	00	0.00	N	5	-78
73	20230626	1505	1570	1582	1445	659392	996075601	00	0.00	N	5	-80
74	20230619	1585	1522	1625	1518	2159198	3375620919	00	0.00	N	2	55
75	20230612	1530	1538	1596	1492	1756167	2697275294	00	0.00	N	2	9
76	20230605	1521	1516	1538	1487	786054	1192871854	00	0.00	N	2	11
77	20230530	1510	1499	1522	1479	670399	1004319613	00	0.00	N	2	11
78	20230522	1499	1345	1699	1345	22752744	35402759592	00	0.00	N	2	154
79	20230515	1345	1265	1363	1219	702977	914978884	00	0.00	N	2	80
80	20230508	1265	1312	1370	1226	487980	634932041	00	0.00	N	5	-47
81	20230502	1312	1303	1365	1292	496181	663689355	00	0.00	N	2	22
82	20230424	1290	1273	1499	1230	6262376	8704596519	00	0.00	N	2	17
83	20230417	1273	1227	1520	1202	3213400	4387951317	00	0.00	N	2	75
84	20230410	1198	1202	1212	1156	391996	465796037	00	0.00	N	5	-14
85	20230403	1212	1246	1260	1200	327039	401692391	00	0.00	N	5	-33
86	20230327	1245	1199	1254	1159	270824	329057321	00	0.00	N	2	65
87	20230320	1180	1230	1230	1135	262209	311938470	00	0.00	N	5	-19
88	20230313	1199	1251	1251	1163	516001	621393584	00	0.00	N	5	-73
89	20230306	1272	1392	1399	1270	549278	728834962	00	0.00	N	5	-120
90	20230227	1392	1388	1420	1353	189773	262822248	00	0.00	N	2	4
91	20230220	1388	1404	1445	1298	288857	401638695	00	0.00	N	5	-16
92	20230213	1404	1485	1486	1391	593241	849402275	00	0.00	N	5	-81
93	20230206	1485	1528	1528	1475	296562	444442373	00	0.00	N	5	-18
94	20230130	1503	1509	1515	1415	528852	791642744	00	0.00	N	2	11
95	20230125	1492	1475	1499	1455	326795	483677337	00	0.00	N	2	37
96	20230116	1455	1515	1520	1435	510275	750172885	00	0.00	N	5	-45
97	20230109	1500	1350	1540	1335	2057511	2979315025	00	0.00	N	2	175
98	20230102	1325	1290	1350	1215	347946	446854485	00	0.00	N	2	15
99	20221226	1310	1355	1380	1285	420318	558681060	00	0.00	N	5	-65
100	20221219	1375	1425	1440	1345	284509	394726715	00	0.00	N	5	-55
101	20221212	1430	1435	1485	1400	763835	1093780865	00	0.00	N	5	-20
102	20221205	1450	1505	1610	1395	1568330	2353336335	00	0.00	N	5	-70
103	20221128	1520	1625	1695	1520	2310986	3703589660	00	0.00	N	5	-105
104	20221121	1625	1590	1710	1575	1702821	2784958115	00	0.00	N	2	35
105	20221114	1590	1650	1710	1570	3412378	5605248280	00	0.00	N	5	-65
106	20221107	1655	1720	1935	1600	19231278	33935796575	00	0.00	N	2	85
107	20221031	1570	1430	1765	1415	15329598	24917113245	00	0.00	N	2	155
108	20221024	1415	1410	1745	1350	16966554	26988744465	00	0.00	N	2	5
109	20221017	1410	1350	1770	1280	8824563	14041058955	00	0.00	N	2	25
110	20221011	1385	1385	1385	1280	352801	472700690	00	0.00	N	3	0
111	20221004	1385	1335	1440	1335	401483	560661765	00	0.00	N	2	55
112	20220926	1330	1410	1410	1250	1163574	1543576875	00	0.00	N	5	-95
113	20220919	1425	1620	1760	1375	2939040	4668936965	00	0.00	N	5	-205
114	20220913	1630	1650	1665	1590	455666	738035290	00	0.00	N	5	-35
115	20220905	1665	1685	1715	1620	517539	856350280	00	0.00	N	5	-50
116	20220829	1715	1685	1725	1630	600899	1004696295	00	0.00	N	2	10
117	20220822	1705	1700	1725	1615	789730	1311079260	00	0.00	N	5	-10
118	20220816	1715	1725	1740	1680	449021	763255460	00	0.00	N	5	-15
119	20220808	1730	1740	1940	1690	2120462	3752167555	00	0.00	N	2	5
120	20220801	1725	1810	1815	1655	1662196	2863987290	00	0.00	N	2	55
121	20220725	1670	1595	1940	1560	3058958	5321392305	00	0.00	N	2	70
122	20220718	1600	1555	1720	1515	709698	1143828250	00	0.00	N	2	75
123	20220711	1525	1620	1635	1495	643054	995101405	00	0.00	N	5	-70
124	20220704	1595	1500	1600	1415	428738	646801400	00	0.00	N	2	95
125	20220627	1500	1430	1595	1420	607823	923854945	00	0.00	N	2	80
126	20220620	1420	1620	1655	1305	1001901	1437763300	00	0.00	N	5	-210
127	20220613	1630	1810	1825	1520	1122058	1866841785	00	0.00	N	5	-245
128	20220607	1875	1920	1950	1830	474206	894028145	00	0.00	N	5	-45
129	20220530	1920	1860	1970	1830	673407	1281578285	00	0.00	N	2	90
130	20220523	1830	1930	1940	1800	878045	1629575195	00	0.00	N	5	-100
131	20220516	1930	2080	2110	1895	1168574	2326552450	00	0.00	N	5	-140
132	20220509	2070	2135	2400	2010	6928138	15693272170	00	0.00	N	5	-50
133	20220502	2120	1995	2430	1945	4000064	8813311630	00	0.00	N	2	125
134	20220425	1995	2015	2020	1845	631370	1220871490	00	0.00	N	5	-25
135	20220418	2020	2130	2185	2010	629137	1318665895	00	0.00	N	5	-110
136	20220411	2130	2110	2160	2000	568625	1178719755	00	0.00	N	2	20
137	20220404	2110	2180	2355	2085	1478652	3302171000	00	0.00	N	5	-35
138	20220328	2145	2090	2180	2030	902126	1887268385	00	0.00	N	2	45
139	20220321	2100	1950	2155	1895	1483215	3016645295	00	0.00	N	2	175
140	20220314	1925	1865	2060	1725	1999258	3758106790	00	0.00	N	2	80
141	20220307	1845	2165	2240	1620	4333623	8506411700	00	0.00	N	5	-300
142	20220228	2145	2340	2525	2100	2963103	6664271170	00	0.00	N	5	-170
143	20220221	2315	2440	2600	2240	1915761	4596811265	00	0.00	N	5	-125
144	20220214	2440	2485	2740	2170	4404854	10878010860	00	0.00	N	5	-95
145	20220207	2535	2600	2690	2400	872880	2256612260	00	0.00	N	5	-60
146	20220203	2595	2480	2690	2470	528022	1351741545	00	0.00	N	2	100
147	20220124	2495	2815	2820	2210	2289274	5675989125	00	0.00	N	5	-390
148	20220117	2885	3460	3460	2870	1189419	3656628105	00	0.00	N	5	-575
149	20220110	3460	3830	3850	3420	1211084	4289871730	00	0.00	N	5	-395
150	20220103	3855	3855	4185	3670	3149658	12379387560	00	0.00	N	2	100
151	20211227	3755	3735	3800	3490	1453806	5342881305	00	0.00	N	2	100
152	20211220	3655	3470	3685	3355	1910722	6800074405	00	0.00	N	2	145
153	20211213	3510	3470	3725	3315	2691688	9631125525	00	0.00	N	2	60
154	20211206	3450	3625	3625	3360	1594717	5533339510	00	0.00	N	5	-280
155	20211129	3730	3230	4080	3090	6351913	23559625910	00	0.00	N	2	410
156	20211122	3320	3205	3870	3155	3279911	11715325940	00	0.00	N	2	145
157	20211115	3175	3470	3600	3075	1159031	3794561250	00	0.00	N	5	-290
158	20211108	3465	3855	4030	3385	1071346	3974343750	00	0.00	N	5	-455
159	20211101	3920	3880	4110	3580	1913924	7523270630	00	0.00	N	5	-5
160	20211025	3925	4080	4340	3885	2126507	8756441460	00	0.00	N	5	-20
161	20211018	3945	4010	4130	3835	1427163	5719578270	00	0.00	N	5	-95
162	20211012	4040	4345	4440	3955	4601481	19207496210	00	0.00	N	5	-240
163	20211005	4280	3830	4570	3310	7608667	31319434030	00	0.00	N	2	385
164	20210927	3895	3800	4340	3700	5163142	20660261395	00	0.00	N	2	190
165	20210923	3705	4145	4300	3360	6890924	25684927970	00	0.00	N	5	-830
166	20210913	4535	5270	5280	4530	2230066	10811602580	00	0.00	N	5	-805
167	20210906	5340	5270	5360	4885	3712618	19036627380	00	0.00	N	2	465
168	20210830	4875	4550	4975	4540	1721648	8252971100	00	0.00	N	2	340
169	20210823	4535	4320	4540	4320	815893	3620576030	00	0.00	N	2	150
170	20210817	4385	4600	4645	4335	1052606	4677093680	00	0.00	N	5	-80
171	20210809	4465	4570	4610	4360	847258	3784170540	00	0.00	N	5	-105
172	20210802	4570	4640	4700	4250	1908128	8515488535	00	0.00	N	5	-110
173	20210726	4680	4760	4820	4500	1490977	6957242360	00	0.00	N	5	-110
174	20210719	4790	5100	5120	4665	1874632	9130651270	00	0.00	N	5	-360
175	20210712	5150	5190	5390	5030	2708996	14092571860	00	0.00	N	5	-40