KissMeData/115480/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	750	725	750	690	417102	306660591	00	0.00	N	2	24
3	20241028	726	760	774	710	491116	365964177	00	0.00	N	5	-36
4	20241021	762	766	787	735	1164892	896118532	00	0.00	N	5	-4
5	20241014	766	764	785	730	452964	340518512	00	0.00	N	2	2
6	20241007	764	799	809	753	532179	414790824	00	0.00	N	5	-26
7	20240930	790	767	835	761	1076253	856963137	00	0.00	N	2	23
8	20240923	767	735	769	729	483991	361973783	00	0.00	N	2	28
9	20240919	739	820	845	718	2609265	2032464702	00	0.00	N	5	-10
10	20240909	749	718	755	661	1016441	776009793	00	0.00	N	2	22
11	20240902	727	738	767	700	684476	500052213	00	0.00	N	5	-7
12	20240826	734	727	747	688	575583	412873669	00	0.00	N	2	8
13	20240819	726	712	760	706	1013228	744855699	00	0.00	N	2	14
14	20240812	712	730	738	707	490290	351975491	00	0.00	N	5	-18
15	20240805	730	700	763	644	822976	576030435	00	0.00	N	2	21
16	20240729	709	730	850	695	4275580	3318872645	00	0.00	N	5	-24
17	20240722	733	728	740	712	451547	328186739	00	0.00	N	2	5
18	20240715	728	689	755	670	1500504	1072908674	00	0.00	N	2	39
19	20240708	689	673	693	666	318721	216683520	00	0.00	N	2	16
20	20240701	673	700	704	665	650407	443697786	00	0.00	N	5	-27
21	20240624	700	723	740	694	494001	350903245	00	0.00	N	5	-23
22	20240617	723	736	750	717	525781	382583913	00	0.00	N	5	-14
23	20240610	737	740	768	728	497380	369484602	00	0.00	N	5	-3
24	20240603	740	744	756	727	311726	232330448	00	0.00	N	5	-10
25	20240527	750	750	767	726	399200	295350827	00	0.00	N	3	0
26	20240520	750	754	773	741	765086	580051809	00	0.00	N	5	-4
27	20240513	754	730	760	705	1116907	819328536	00	0.00	N	2	20
28	20240507	734	731	738	718	350855	254626206	00	0.00	N	2	6
29	20240429	728	742	742	720	525418	382789055	00	0.00	N	5	-14
30	20240422	742	730	754	721	465930	341564986	00	0.00	N	2	12
31	20240415	730	733	744	712	576637	417962673	00	0.00	N	5	-8
32	20240408	738	770	776	726	574089	427673324	00	0.00	N	5	-31
33	20240401	769	798	845	755	1696122	1333221025	00	0.00	N	5	-29
34	20240325	798	815	819	776	1441194	1146993830	00	0.00	N	5	-17
35	20240318	815	809	858	790	921768	749617974	00	0.00	N	2	6
36	20240311	809	837	853	788	1214077	983982569	00	0.00	N	5	-36
37	20240304	845	817	857	790	1040668	855385186	00	0.00	N	2	21
38	20240226	824	829	846	799	412341	335312649	00	0.00	N	5	-1
39	20240219	825	832	866	816	573699	481539226	00	0.00	N	5	-14
40	20240213	839	795	840	792	338697	274262898	00	0.00	N	2	46
41	20240205	793	801	809	785	418822	332280735	00	0.00	N	5	-14
42	20240129	807	802	812	774	724325	573473118	00	0.00	N	2	12
43	20240122	795	828	829	790	647236	520460105	00	0.00	N	5	-32
44	20240115	827	868	870	784	640711	530700036	00	0.00	N	5	-41
45	20240108	868	855	896	855	752549	655129268	00	0.00	N	2	13
46	20240102	855	854	875	829	376724	323715357	00	0.00	N	2	2
47	20231226	853	852	893	830	375232	315814408	00	0.00	N	3	0
48	20231218	853	876	876	842	372440	318758703	00	0.00	N	5	-17
49	20231211	870	882	894	858	522333	454620269	00	0.00	N	5	-12
50	20231204	882	913	926	849	1064577	951074797	00	0.00	N	5	-35
51	20231127	917	899	950	894	1770121	1627828538	00	0.00	N	2	18
52	20231120	899	889	915	875	705027	629454684	00	0.00	N	2	5
53	20231113	894	897	938	834	2959160	2610258172	00	0.00	N	5	-3
54	20231106	897	865	1010	831	4255872	3978047799	00	0.00	N	2	32
55	20231030	865	815	887	806	529800	447696000	00	0.00	N	2	50
56	20231023	815	847	956	790	2872268	2498079174	00	0.00	N	5	-32
57	20231016	847	902	912	830	523229	452458783	00	0.00	N	5	-55
58	20231010	902	923	923	890	506150	457744936	00	0.00	N	5	-21
59	20231004	923	939	952	880	936498	866832035	00	0.00	N	5	-21
60	20230925	944	881	947	860	1130167	999843515	00	0.00	N	2	53
61	20230918	891	942	943	881	838350	759065613	00	0.00	N	5	-51
62	20230911	942	965	985	903	2082068	1951630497	00	0.00	N	5	-23
63	20230904	965	981	1000	963	1010045	988905425	00	0.00	N	5	-15
64	20230828	980	1008	1022	970	1646547	1646467542	00	0.00	N	5	-28
65	20230821	1008	1041	1041	1001	1300099	1318555717	00	0.00	N	5	-27
66	20230814	1035	1231	1241	1004	2964647	3193126403	00	0.00	N	5	-185
67	20230807	1220	1139	1224	1125	1605589	1890209915	00	0.00	N	2	81
68	20230731	1139	1157	1177	1105	1043745	1188842235	00	0.00	N	5	-10
69	20230724	1149	1247	1247	1081	2215428	2549156424	00	0.00	N	5	-98
70	20230717	1247	1269	1280	1198	2003585	2492242167	00	0.00	N	5	-22
71	20230710	1269	1233	1349	1205	3607318	4587242785	00	0.00	N	2	36
72	20230703	1233	1247	1293	1221	2324639	2915655821	00	0.00	N	2	5
73	20230626	1228	1228	1320	1205	5279399	6662119626	00	0.00	N	5	-14
74	20230619	1242	1151	1369	1137	23428212	29404305628	00	0.00	N	2	92
75	20230612	1150	1165	1169	1096	961223	1091849297	00	0.00	N	5	-15
76	20230605	1165	1181	1185	1160	599734	700520860	00	0.00	N	5	-4
77	20230530	1169	1160	1188	1150	549425	641364657	00	0.00	N	2	10
78	20230522	1159	1168	1206	1148	1062504	1243870962	00	0.00	N	5	-2
79	20230515	1161	1142	1186	1130	850654	985909201	00	0.00	N	5	-3
80	20230508	1164	1124	1189	1106	1075351	1238396169	00	0.00	N	2	30
81	20230502	1134	1117	1140	1107	246611	278474614	00	0.00	N	2	17
82	20230424	1117	1099	1139	1069	1590095	1748937977	00	0.00	N	2	1
83	20230417	1116	1240	1249	1109	2377782	2797315169	00	0.00	N	5	-123
84	20230410	1239	1174	1248	1131	2025785	2381401605	00	0.00	N	2	65
85	20230403	1174	1151	1216	1131	1631256	1910703105	00	0.00	N	2	23
86	20230327	1151	1152	1192	1121	1511147	1750677896	00	0.00	N	2	11
87	20230320	1140	1163	1175	1113	1228823	1397758779	00	0.00	N	5	-8
88	20230313	1148	1140	1172	1095	1272711	1440005684	00	0.00	N	5	-14
89	20230306	1162	1269	1270	1158	1793072	2174708762	00	0.00	N	5	-107
90	20230227	1269	1269	1281	1213	1969105	2432374003	00	0.00	N	3	0
91	20230220	1269	1280	1386	1220	2864735	3700468570	00	0.00	N	5	-32
92	20230213	1301	1420	1450	1281	3037775	4123396697	00	0.00	N	5	-119
93	20230206	1420	1435	1450	1351	1972965	2775124511	00	0.00	N	5	-18
94	20230130	1438	1396	1460	1373	2753435	3912897862	00	0.00	N	2	42
95	20230125	1396	1420	1420	1355	1162167	1617911336	00	0.00	N	2	6
96	20230116	1390	1390	1395	1320	1929728	2618002460	00	0.00	N	3	0
97	20230109	1390	1325	1410	1305	3243805	4420834765	00	0.00	N	2	85
98	20230102	1305	1335	1355	1205	2804842	3581620210	00	0.00	N	3	0
99	20221226	1305	1320	1390	1270	2895753	3819467125	00	0.00	N	5	-5
100	20221219	1310	1355	1415	1280	7651106	10400372480	00	0.00	N	5	-40
101	20221212	1350	1270	1430	1235	16096099	21687322395	00	0.00	N	2	100
102	20221205	1250	1270	1285	1200	1706910	2121103160	00	0.00	N	5	-25
103	20221128	1275	1235	1285	1185	2108791	2620573230	00	0.00	N	2	40
104	20221121	1235	1260	1275	1185	2293065	2807055350	00	0.00	N	5	-15
105	20221114	1250	1205	1315	1190	8015706	10038787835	00	0.00	N	2	50
106	20221107	1200	1170	1285	1150	10082113	12328595475	00	0.00	N	2	30
107	20221031	1170	1200	1255	1115	11595651	13704708425	00	0.00	N	2	75
108	20221024	1095	1090	1105	1060	818731	888418740	00	0.00	N	2	5
109	20221017	1090	1040	1120	1025	749865	810095450	00	0.00	N	2	30
110	20221011	1060	1080	1085	1000	850961	880207095	00	0.00	N	5	-50
111	20221004	1110	1040	1135	1025	1450577	1553328835	00	0.00	N	2	85
112	20220926	1025	1040	1065	981	2307558	2325640596	00	0.00	N	5	-45
113	20220919	1070	1150	1200	1065	1971706	2244200945	00	0.00	N	5	-90
114	20220913	1160	1185	1205	1135	1689557	1989931190	00	0.00	N	5	-20
115	20220905	1180	1160	1200	1130	1486887	1722983960	00	0.00	N	5	-10
116	20220829	1190	1145	1205	1125	2225802	2599274190	00	0.00	N	3	0
117	20220822	1190	1175	1200	1125	2133496	2474449225	00	0.00	N	2	5
118	20220816	1185	1145	1205	1115	2704282	3152377780	00	0.00	N	2	40
119	20220808	1145	1170	1175	1120	795195	906927165	00	0.00	N	5	-25
120	20220801	1170	1145	1185	1120	920335	1058484495	00	0.00	N	2	25
121	20220725	1145	1080	1175	1080	3091713	3530664255	00	0.00	N	2	40
122	20220718	1105	1040	1125	1035	1590502	1728548315	00	0.00	N	2	80
123	20220711	1025	1075	1135	999	3633733	3843376248	00	0.00	N	5	-50
124	20220704	1075	1020	1085	984	1042844	1065735241	00	0.00	N	2	55
125	20220627	1020	1035	1075	1010	1199833	1249168010	00	0.00	N	2	5
126	20220620	1015	1135	1145	973	2410670	2499723929	00	0.00	N	5	-135
127	20220613	1150	1230	1230	1080	1804163	2090960930	00	0.00	N	5	-90
128	20220607	1240	1235	1260	1205	1415763	1749429010	00	0.00	N	2	5
129	20220530	1235	1190	1250	1185	1079988	1325100570	00	0.00	N	2	60
130	20220523	1175	1235	1235	1150	1264463	1496258675	00	0.00	N	5	-40
131	20220516	1215	1100	1255	1095	3536873	4241143610	00	0.00	N	2	120
132	20220509	1095	1145	1155	1060	2077911	2273187980	00	0.00	N	5	-55
133	20220502	1150	1185	1220	1130	1404473	1651467085	00	0.00	N	5	-45
134	20220425	1195	1225	1230	1160	2063895	2469109930	00	0.00	N	5	-45
135	20220418	1240	1275	1295	1225	2012855	2526139935	00	0.00	N	5	-35
136	20220411	1275	1240	1280	1190	2629086	3267443350	00	0.00	N	2	35
137	20220404	1240	1270	1285	1215	3441380	4320286785	00	0.00	N	5	-25
138	20220328	1265	1240	1285	1215	3201229	3993201310	00	0.00	N	2	25
139	20220321	1240	1240	1260	1215	3017556	3721086025	00	0.00	N	2	10
140	20220314	1230	1190	1250	1175	4108478	4993374950	00	0.00	N	2	40
141	20220307	1190	1175	1210	1150	2509583	2959058760	00	0.00	N	5	-5
142	20220228	1195	1185	1230	1165	3893185	4680727255	00	0.00	N	2	20
143	20220221	1175	1170	1265	1135	10268308	12399568075	00	0.00	N	5	-40
144	20220214	1215	1240	1255	1145	17125596	20660734715	00	0.00	N	5	-80
145	20220207	1295	1080	1380	1040	77152952	99543000180	00	0.00	N	2	215
146	20220203	1080	1070	1090	1050	462107	495855660	00	0.00	N	2	50
147	20220124	1030	1065	1075	995	1527900	1560512459	00	0.00	N	5	-55
148	20220117	1085	1100	1115	1025	1452020	1553937090	00	0.00	N	5	-20
149	20220110	1105	1165	1175	1085	2121520	2409152195	00	0.00	N	5	-55
150	20220103	1160	1145	1175	1115	1603963	1835549320	00	0.00	N	2	15
151	20211227	1145	1140	1165	1110	1435657	1634480800	00	0.00	N	2	10
152	20211220	1135	1175	1180	1085	3269557	3698578245	00	0.00	N	5	-40
153	20211213	1175	1275	1275	1170	5834265	7118448490	00	0.00	N	5	-75
154	20211206	1250	1185	1425	1160	33691842	43741402025	00	0.00	N	2	60
155	20211129	1190	1115	1265	990	31171456	36575491573	00	0.00	N	2	75
156	20211122	1115	1030	1165	1000	5180462	5629144705	00	0.00	N	2	75
157	20211115	1040	1075	1095	1015	867858	905109480	00	0.00	N	5	-30
158	20211108	1070	1055	1080	993	1097052	1127117790	00	0.00	N	3	0
159	20211101	1070	1085	1130	1055	959424	1049658320	00	0.00	N	5	-25
160	20211025	1095	1100	1145	1080	1164216	1292058100	00	0.00	N	5	-5
161	20211018	1100	1095	1120	1070	753022	821841080	00	0.00	N	2	5
162	20211012	1095	1075	1115	1010	915772	971742515	00	0.00	N	2	40
163	20211005	1055	1125	1125	987	2532077	2612917534	00	0.00	N	5	-70
164	20210927	1125	1185	1240	1125	1574416	1850107645	00	0.00	N	5	-70
165	20210923	1195	1220	1220	1170	819920	977125435	00	0.00	N	5	-25
166	20210913	1220	1240	1250	1180	1460641	1764235435	00	0.00	N	5	-20
167	20210906	1240	1295	1305	1210	1158991	1460772185	00	0.00	N	5	-55
168	20210830	1295	1265	1300	1240	1247210	1580853145	00	0.00	N	2	40
169	20210823	1255	1150	1315	1140	2720602	3369848815	00	0.00	N	2	95
170	20210817	1160	1290	1290	1130	5210433	6289932385	00	0.00	N	5	-195
171	20210809	1355	1490	1495	1325	1705778	2390006980	00	0.00	N	5	-135
172	20210802	1490	1420	1515	1380	1923693	2805180815	00	0.00	N	2	55
173	20210726	1435	1500	1525	1380	2703194	3898993250	00	0.00	N	5	-65
174	20210719	1500	1410	1680	1355	14800002	22513061265	00	0.00	N	2	90
175	20210712	1410	1485	1580	1410	2244912	3291843765	00	0.00	N	5	-85