KissMeData/106240/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1041	1035	1099	1030	180943	192686003	00	0.00	N	2	6
3	20241028	1035	1014	1080	1013	176969	183412973	00	0.00	N	2	22
4	20241021	1013	1075	1157	1013	315570	336554391	00	0.00	N	5	-62
5	20241014	1075	1124	1144	1075	156122	171530662	00	0.00	N	5	-49
6	20241007	1124	1133	1147	1119	63843	72192535	00	0.00	N	5	-9
7	20240930	1133	1134	1154	1111	119090	134240190	00	0.00	N	5	-1
8	20240923	1134	1167	1176	1121	132495	151052036	00	0.00	N	5	-33
9	20240919	1167	1177	1230	1123	54759	63657423	00	0.00	N	5	-10
10	20240909	1177	1130	1209	1081	250575	284549615	00	0.00	N	2	46
11	20240902	1131	1155	1299	1131	771605	937102486	00	0.00	N	5	-24
12	20240826	1155	1150	1164	1050	246067	274871637	00	0.00	N	2	5
13	20240819	1150	1120	1175	1105	186235	210595927	00	0.00	N	2	30
14	20240812	1120	1127	1145	1100	139212	155996141	00	0.00	N	5	-7
15	20240805	1127	1145	1163	930	660261	685682994	00	0.00	N	5	-19
16	20240729	1146	1168	1220	1146	161397	190564801	00	0.00	N	5	-22
17	20240722	1168	1229	1229	1138	211437	252090878	00	0.00	N	5	-61
18	20240715	1229	1295	1295	1210	212366	264623204	00	0.00	N	5	-66
19	20240708	1295	1215	1333	1203	418522	524814014	00	0.00	N	2	80
20	20240701	1215	1237	1251	1195	215501	262127646	00	0.00	N	5	-22
21	20240624	1237	1273	1278	1232	186466	233574241	00	0.00	N	5	-47
22	20240617	1284	1282	1309	1276	164688	212224460	00	0.00	N	5	-6
23	20240610	1290	1314	1318	1274	157299	203031037	00	0.00	N	5	-24
24	20240603	1314	1315	1340	1261	237481	311691378	00	0.00	N	2	1
25	20240527	1313	1327	1370	1313	168019	224692983	00	0.00	N	5	-24
26	20240520	1337	1340	1365	1322	274493	366992534	00	0.00	N	5	-3
27	20240513	1340	1379	1395	1340	191489	261975937	00	0.00	N	5	-42
28	20240507	1382	1339	1401	1336	131617	180651446	00	0.00	N	2	43
29	20240429	1339	1283	1483	1283	692820	955552280	00	0.00	N	2	56
30	20240422	1283	1300	1337	1273	178649	232423857	00	0.00	N	5	-23
31	20240415	1306	1349	1349	1283	310881	407011757	00	0.00	N	5	-43
32	20240408	1349	1430	1435	1348	303532	421752125	00	0.00	N	5	-81
33	20240401	1430	1492	1492	1423	381507	549720842	00	0.00	N	5	-62
34	20240325	1492	1494	1539	1463	202533	302137532	00	0.00	N	5	-2
35	20240318	1494	1483	1500	1460	195708	290324520	00	0.00	N	2	11
36	20240311	1483	1450	1506	1450	248745	364942700	00	0.00	N	2	33
37	20240304	1450	1554	1563	1428	432220	641773738	00	0.00	N	5	-113
38	20240226	1563	1625	1625	1556	176398	280266651	00	0.00	N	5	-62
39	20240219	1625	1625	1647	1610	227409	370986821	00	0.00	N	5	-8
40	20240213	1633	1621	1640	1593	248442	400729229	00	0.00	N	2	12
41	20240205	1621	1585	1680	1571	319359	514349186	00	0.00	N	2	36
42	20240129	1585	1615	1638	1530	322413	510210473	00	0.00	N	5	-30
43	20240122	1615	1646	1661	1599	189085	308019712	00	0.00	N	5	-31
44	20240115	1646	1716	1723	1602	268193	443912682	00	0.00	N	5	-77
45	20240108	1723	1783	1820	1712	218750	387544056	00	0.00	N	5	-51
46	20240102	1774	1766	1829	1742	209739	373278751	00	0.00	N	2	8
47	20231226	1766	1741	1800	1725	155085	273533266	00	0.00	N	2	25
48	20231218	1741	1733	1773	1702	195269	340120596	00	0.00	N	2	8
49	20231211	1733	1665	1778	1665	287987	499440999	00	0.00	N	2	68
50	20231204	1665	1730	1737	1637	205389	347001835	00	0.00	N	5	-72
51	20231127	1737	1741	1809	1724	217424	380323626	00	0.00	N	5	-4
52	20231120	1741	1783	1828	1733	297307	531851121	00	0.00	N	5	-42
53	20231113	1783	1656	1800	1634	369019	637266978	00	0.00	N	2	127
54	20231106	1656	1718	1779	1633	225973	389977566	00	0.00	N	5	-61
55	20231030	1717	1572	1717	1531	369450	595261881	00	0.00	N	2	145
56	20231023	1572	1611	1745	1555	493988	808370391	00	0.00	N	5	-53
57	20231016	1625	1680	1742	1545	323222	530870591	00	0.00	N	5	-83
58	20231010	1708	1696	1848	1646	270708	466358154	00	0.00	N	2	12
59	20231004	1696	1720	1721	1599	237162	392176565	00	0.00	N	5	-25
60	20230925	1721	1814	1814	1635	391246	669743480	00	0.00	N	5	-93
61	20230918	1814	1897	1910	1725	458218	842736533	00	0.00	N	5	-83
62	20230911	1897	1990	1990	1863	660080	1258910394	00	0.00	N	5	-82
63	20230904	1979	2035	2060	1932	647074	1287139783	00	0.00	N	5	-51
64	20230828	2030	2010	2150	2010	613304	1274799155	00	0.00	N	2	20
65	20230821	2010	2040	2100	1950	593248	1206429342	00	0.00	N	5	-55
66	20230814	2065	2170	2230	2020	837896	1788681195	00	0.00	N	5	-100
67	20230807	2165	2115	2170	2060	610889	1298023010	00	0.00	N	2	50
68	20230731	2115	2130	2235	2045	826609	1768976205	00	0.00	N	2	15
69	20230724	2100	2180	2185	1850	1508275	3092928844	00	0.00	N	5	-100
70	20230717	2200	2330	2355	2150	701186	1573314405	00	0.00	N	5	-135
71	20230710	2335	2370	2475	2260	1525879	3634824395	00	0.00	N	5	-30
72	20230703	2365	2240	2855	2235	20429860	53325252600	00	0.00	N	2	130
73	20230626	2235	2120	2260	2100	526586	1156016485	00	0.00	N	2	90
74	20230619	2145	2220	2250	2125	371612	809689280	00	0.00	N	5	-65
75	20230612	2210	2225	2330	2160	694003	1548962730	00	0.00	N	5	-15
76	20230605	2225	2200	2255	2160	337086	747020960	00	0.00	N	2	25
77	20230530	2200	2160	2225	2150	386035	842162750	00	0.00	N	2	40
78	20230522	2160	2255	2285	2160	434299	962391890	00	0.00	N	5	-95
79	20230515	2255	2120	2290	2020	827080	1767023550	00	0.00	N	2	125
80	20230508	2130	2240	2340	2130	858225	1931370315	00	0.00	N	5	-100
81	20230502	2230	2220	2310	2190	483080	1086855615	00	0.00	N	2	10
82	20230424	2220	2400	2410	2195	1634348	3763336630	00	0.00	N	5	-195
83	20230417	2415	2745	2790	2415	1936264	5110253545	00	0.00	N	5	-345
84	20230410	2760	2660	2980	2585	3920222	11062337835	00	0.00	N	2	100
85	20230403	2660	2690	2800	2585	1389244	3763298045	00	0.00	N	5	-35
86	20230327	2695	2675	2810	2560	1576645	4276892075	00	0.00	N	2	20
87	20230320	2675	2540	2720	2540	1548551	4074695265	00	0.00	N	2	135
88	20230313	2540	2485	2580	2345	1433390	3505398170	00	0.00	N	3	0
89	20230306	2540	2720	2805	2520	1337212	3569110645	00	0.00	N	5	-160
90	20230227	2700	2780	2780	2590	1329157	3563924990	00	0.00	N	5	-95
91	20230220	2795	2910	2950	2750	2016363	5748882325	00	0.00	N	5	-115
92	20230213	2910	2625	3260	2510	20647298	63042524245	00	0.00	N	2	285
93	20230206	2625	2745	2835	2585	2425499	6578435675	00	0.00	N	5	-105
94	20230130	2730	2460	2730	2430	3755538	9646252300	00	0.00	N	2	305
95	20230125	2425	2475	2490	2370	932954	2256990880	00	0.00	N	5	-45
96	20230116	2470	2450	2500	2360	1000210	2437080270	00	0.00	N	2	20
97	20230109	2450	2440	2665	2380	6520006	16373590475	00	0.00	N	2	20
98	20230102	2430	2010	2725	1925	8912333	22355058030	00	0.00	N	2	420
99	20221226	2010	2125	2180	2005	621835	1293802380	00	0.00	N	5	-120
100	20221219	2130	2335	2470	2105	974849	2211882990	00	0.00	N	5	-235
101	20221212	2365	2400	2455	2320	737795	1766932685	00	0.00	N	3	0
102	20221205	2365	2415	2645	2275	1495834	3653280195	00	0.00	N	5	-50
103	20221128	2415	2425	2480	2310	932762	2237426720	00	0.00	N	5	-5
104	20221121	2420	2455	2465	2275	1016126	2395239110	00	0.00	N	5	-15
105	20221114	2435	2420	2530	2340	1691140	4147936125	00	0.00	N	2	15
106	20221107	2420	2240	2485	2230	1293825	3054382070	00	0.00	N	2	185
107	20221031	2235	2310	2405	2215	1425009	3315930755	00	0.00	N	5	-50
108	20221024	2285	2195	2490	2185	4389947	10188643320	00	0.00	N	2	140
109	20221017	2145	2190	2340	2110	2428870	5377594840	00	0.00	N	5	-45
110	20221011	2190	2915	3020	2160	7185336	17957672605	00	0.00	N	5	-940
111	20221004	3130	4464	4465	3130	11176041	37324701350	00	0.00	N	5	-1334
112	20220926	4464	4464	4464	4464	0	0	00	0.00	N	3	0
113	20220919	4464	4464	4464	4464	0	0	00	0.00	N	3	0
114	20220913	4464	4464	4464	4464	0	0	00	0.00	N	3	0
115	20220905	4464	4464	4464	4464	0	0	00	0.00	N	3	0
116	20220829	4464	4130	4464	4104	3620001	15767735900	00	0.00	N	2	150
117	20220822	4314	3954	4422	3717	13076321	52760669630	00	0.00	N	2	352
118	20220816	3962	4744	4786	3954	12392795	53168558440	00	0.00	N	5	-760
119	20220808	4722	5023	5173	4615	10212527	49360654400	00	0.00	N	5	-258
120	20220801	4980	5259	5388	4872	6430349	32739747100	00	0.00	N	5	-214
121	20220725	5194	5151	5323	5044	5163056	26812377900	00	0.00	N	2	64
122	20220718	5130	4937	5323	4765	6227641	31366236000	00	0.00	N	2	301
123	20220711	4829	4808	5194	4593	7093916	34709352950	00	0.00	N	2	43
124	20220704	4786	4744	4872	4486	4504915	21124832250	00	0.00	N	2	107
125	20220627	4679	5044	5345	4615	9817780	47843870550	00	0.00	N	5	-322
126	20220620	5001	5667	5710	4486	12068388	60729577950	00	0.00	N	5	-666
127	20220613	5667	5624	5881	5452	8785761	49559680250	00	0.00	N	5	-85
128	20220607	5752	5967	6139	5645	4614151	27200427500	00	0.00	N	5	-280
129	20220530	6032	6074	6225	5860	7222576	43796588400	00	0.00	N	2	22
130	20220523	6010	5710	6160	5602	12345801	73123214150	00	0.00	N	2	322
131	20220516	5688	5173	5967	5173	13442748	77121967450	00	0.00	N	2	580
132	20220509	5108	5495	5495	4808	5380427	27744280600	00	0.00	N	5	-387
133	20220502	5495	5538	5688	5409	2081630	11544623250	00	0.00	N	5	-172
134	20220425	5667	5430	5710	5259	6050229	33050544300	00	0.00	N	2	86
135	20220418	5581	5688	5795	5495	6190675	34953900500	00	0.00	N	5	-171
136	20220411	5752	5924	6203	5538	23485103	136868849150	00	0.00	N	5	-215
137	20220404	5967	5710	6032	5452	14133162	81565632550	00	0.00	N	2	257
138	20220328	5710	5667	5817	5473	6293239	35468341150	00	0.00	N	2	43
139	20220321	5667	5602	5838	5452	7671306	43507614900	00	0.00	N	2	86
140	20220314	5581	5108	5645	5001	7955487	42292360700	00	0.00	N	2	430
141	20220307	5151	5731	5731	5066	10043948	54047911000	00	0.00	N	5	-709
142	20220228	5860	5581	6010	5473	11494898	66281265150	00	0.00	N	2	215
143	20220221	5645	5237	5903	5173	30944437	175233814450	00	0.00	N	2	343
144	20220214	5302	4980	5366	4851	10481179	53359332100	00	0.00	N	2	194
145	20220207	5108	5087	5345	4808	10427941	53399902650	00	0.00	N	5	-22
146	20220203	5130	5216	5216	5023	3119887	15943534200	00	0.00	N	2	22
147	20220124	5108	5194	5216	4636	12139107	59972740650	00	0.00	N	5	-151
148	20220117	5259	5388	5473	5130	10882532	57545659400	00	0.00	N	5	-150
149	20220110	5409	5388	5624	5216	14064244	75975949150	00	0.00	N	5	-21
150	20220103	5430	5924	5946	5108	26109068	142130945200	00	0.00	N	5	-430
151	20211227	5860	5409	5967	5044	48704090	268944860300	00	0.00	N	2	623
152	20211220	5237	4722	5366	4443	23746794	118322305350	00	0.00	N	2	515
153	20211213	4722	5044	5194	4636	11029935	54075635000	00	0.00	N	5	-279
154	20211206	5001	4679	5130	4658	13792040	68533165600	00	0.00	N	2	236
155	20211129	4765	4293	4894	4288	16001191	72748135350	00	0.00	N	2	236
156	20211122	4529	5151	5216	4529	19526041	95185250950	00	0.00	N	5	-665
157	20211115	5194	5066	5409	4765	30829131	157842658850	00	0.00	N	2	257
158	20211108	4937	4263	4980	4233	15561126	72206694920	00	0.00	N	2	623
159	20211101	4314	4744	4786	4267	6808842	30263639290	00	0.00	N	5	-365
160	20211025	4679	4808	4808	4357	10517006	47854933800	00	0.00	N	5	-107
161	20211018	4786	4851	5108	4593	10715700	52067718450	00	0.00	N	5	-22
162	20211012	4808	4160	4937	3997	16769539	75141026810	00	0.00	N	2	657
163	20211005	4151	4443	4550	4022	14707904	62720961860	00	0.00	N	5	-378
164	20210927	4529	4872	5044	4400	14390801	67557855400	00	0.00	N	5	-343
165	20210923	4872	5173	5366	4808	7305775	36728983450	00	0.00	N	5	-387
166	20210913	5259	5731	5817	4937	50614933	267347423600	00	0.00	N	5	-558
167	20210906	5817	5624	6160	5259	74700843	424391282300	00	0.00	N	2	322
168	20210830	5495	5001	5795	4894	98972032	525339382650	00	0.00	N	2	558
169	20210823	4937	3567	5452	3563	134548757	619470049710	00	0.00	N	2	1550
170	20210817	3387	3636	3730	3357	6794564	23940443800	00	0.00	N	5	-245
171	20210809	3632	3949	4258	3602	26702167	105450009990	00	0.00	N	5	-292
172	20210802	3924	3696	4065	3623	8846131	34020240780	00	0.00	N	2	254
173	20210726	3670	3726	3924	3602	8832059	33263254130	00	0.00	N	5	-30
174	20210719	3700	3717	3808	3632	6748920	24975955300	00	0.00	N	5	-56
175	20210712	3756	3790	4087	3730	11780731	46196423590	00	0.00	N	5	-4