KissMeData/123750/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1575	1574	1605	1564	60214	95301632	00	0.00	N	5	-19
3	20241028	1594	1611	1613	1559	38671	61282542	00	0.00	N	5	-19
4	20241021	1613	1620	1640	1599	38666	62291582	00	0.00	N	5	-10
5	20241014	1623	1622	1625	1609	34597	55957238	00	0.00	N	2	1
6	20241007	1622	1616	1625	1561	37495	60631912	00	0.00	N	5	-1
7	20240930	1623	1620	1645	1613	21566	35056418	00	0.00	N	5	-10
8	20240923	1633	1590	1650	1590	53020	85984872	00	0.00	N	2	26
9	20240919	1607	1597	1611	1589	20427	32698522	00	0.00	N	2	2
10	20240909	1605	1552	1734	1551	262698	430671959	00	0.00	N	5	-3
11	20240902	1608	1583	1690	1580	111528	181911516	00	0.00	N	2	28
12	20240826	1580	1590	1624	1551	50315	79937380	00	0.00	N	5	-10
13	20240819	1590	1605	1609	1568	39868	62979532	00	0.00	N	2	9
14	20240812	1581	1553	1595	1525	89598	138663983	00	0.00	N	2	29
15	20240805	1552	1719	1719	1483	119289	183762021	00	0.00	N	5	-212
16	20240729	1764	1696	1856	1671	148614	257552468	00	0.00	N	2	68
17	20240722	1696	1745	1760	1693	76140	130554495	00	0.00	N	5	-49
18	20240715	1745	1762	1780	1732	101242	176739618	00	0.00	N	2	3
19	20240708	1742	1726	1815	1719	89820	156745821	00	0.00	N	2	6
20	20240701	1736	1831	1831	1717	92746	165813938	00	0.00	N	5	-95
21	20240624	1831	1849	1853	1822	150973	278199813	00	0.00	N	5	-18
22	20240617	1849	1913	1915	1846	71854	134837305	00	0.00	N	5	-71
23	20240610	1920	1865	2010	1861	146561	281302119	00	0.00	N	2	45
24	20240603	1875	1849	1885	1822	95555	177057385	00	0.00	N	2	42
25	20240527	1833	1952	2165	1823	1457997	2951869290	00	0.00	N	5	-133
26	20240520	1966	1971	1995	1911	152084	295730254	00	0.00	N	5	-21
27	20240513	1987	2030	2045	1950	92651	186599569	00	0.00	N	5	-43
28	20240507	2030	2070	2085	2015	61118	124626930	00	0.00	N	5	-60
29	20240429	2090	1919	2135	1898	184803	369634022	00	0.00	N	2	152
30	20240422	1938	1975	2040	1918	194085	384212356	00	0.00	N	5	-47
31	20240415	1985	2100	2100	1901	264339	528747641	00	0.00	N	5	-115
32	20240408	2100	2295	2295	2050	203364	441627470	00	0.00	N	5	-195
33	20240401	2295	2335	2395	2250	235303	549757110	00	0.00	N	5	-35
34	20240325	2330	2475	2475	2305	320830	757298985	00	0.00	N	5	-120
35	20240318	2450	2890	2925	2275	1192173	2908601715	00	0.00	N	5	-450
36	20240311	2900	2905	2960	2885	94793	275804165	00	0.00	N	5	-5
37	20240304	2905	3045	3055	2875	142678	422021720	00	0.00	N	5	-140
38	20240226	3045	3050	3100	3005	80162	244425060	00	0.00	N	5	-5
39	20240219	3050	3160	3170	3050	92562	287440635	00	0.00	N	5	-110
40	20240213	3160	3120	3190	3055	87229	271549870	00	0.00	N	2	40
41	20240205	3120	3265	3270	2985	218311	673414825	00	0.00	N	5	-120
42	20240129	3240	3285	3490	3190	199729	652419535	00	0.00	N	5	-45
43	20240122	3285	3315	3320	3185	95186	308586030	00	0.00	N	5	-15
44	20240115	3300	3325	3435	3220	128827	427780175	00	0.00	N	5	-35
45	20240108	3335	3385	3595	3330	163337	560896530	00	0.00	N	5	-65
46	20240102	3400	3365	3500	3350	131234	445952345	00	0.00	N	2	25
47	20231226	3375	3315	3390	3225	77931	258606685	00	0.00	N	2	105
48	20231218	3270	3385	3390	3200	212537	697451130	00	0.00	N	5	-95
49	20231211	3365	3510	3550	3330	145198	494916885	00	0.00	N	5	-125
50	20231204	3490	3455	3555	3385	222511	777174990	00	0.00	N	2	35
51	20231127	3455	3495	3515	3290	238402	809247795	00	0.00	N	5	-40
52	20231120	3495	3410	3715	3380	722963	2559079815	00	0.00	N	2	85
53	20231113	3410	3120	3475	3075	505481	1678747340	00	0.00	N	2	270
54	20231106	3140	3160	3200	3105	164486	519655530	00	0.00	N	5	-15
55	20231030	3155	3095	3220	2960	370275	1139729090	00	0.00	N	2	60
56	20231023	3095	2950	3300	2935	1185043	3664551995	00	0.00	N	2	105
57	20231016	2990	3000	3600	2930	6153798	20343630600	00	0.00	N	5	-35
58	20231010	3025	2960	3180	2905	248002	758751540	00	0.00	N	2	65
59	20231004	2960	3030	3105	2800	149149	433199680	00	0.00	N	5	-70
60	20230925	3030	3090	3090	2910	135938	406624805	00	0.00	N	5	-60
61	20230918	3090	3230	3235	2965	183832	569308060	00	0.00	N	5	-110
62	20230911	3200	3350	3400	3060	508668	1618564115	00	0.00	N	5	-150
63	20230904	3350	3380	3450	3280	216417	728993575	00	0.00	N	5	-30
64	20230828	3380	3340	3650	3340	430692	1499678775	00	0.00	N	2	45
65	20230821	3335	3240	3700	3210	1084144	3727345940	00	0.00	N	2	130
66	20230814	3205	3720	3850	3165	1400578	4873680200	00	0.00	N	5	-500
67	20230807	3705	3605	3750	3495	305131	1105881310	00	0.00	N	2	100
68	20230731	3605	3510	3640	3420	306102	1086057305	00	0.00	N	2	135
69	20230724	3470	3865	3940	3340	833436	2977251160	00	0.00	N	5	-395
70	20230717	3865	3535	4145	3500	6539831	24985590010	00	0.00	N	2	305
71	20230710	3560	3490	3950	3380	1105002	4035016025	00	0.00	N	2	5
72	20230703	3555	3800	4695	3530	5578582	23457647565	00	0.00	N	5	-210
73	20230626	3765	3935	4005	3700	322695	1248569925	00	0.00	N	5	-195
74	20230619	3960	4195	4195	3810	427179	1708680860	00	0.00	N	5	-215
75	20230612	4175	4230	4335	4095	391422	1642279300	00	0.00	N	5	-60
76	20230605	4235	4340	4405	4210	196876	848665505	00	0.00	N	5	-100
77	20230530	4335	4180	4400	4150	197894	847365990	00	0.00	N	2	180
78	20230522	4155	4485	4515	4110	356567	1549923260	00	0.00	N	5	-330
79	20230515	4485	4390	4530	4100	426237	1839780655	00	0.00	N	2	45
80	20230508	4440	4735	4865	4330	799350	3620775775	00	0.00	N	5	-175
81	20230502	4615	4870	5200	4585	784065	3795485850	00	0.00	N	5	-265
82	20230424	4880	4860	5330	4830	1341123	6724414860	00	0.00	N	5	-85
83	20230417	4965	5200	5370	4815	1474582	7564267045	00	0.00	N	5	-265
84	20230410	5230	5100	5700	4725	5653708	29664668720	00	0.00	N	5	-20
85	20230403	5250	4620	5710	4615	8956599	46742311305	00	0.00	N	2	635
86	20230327	4615	4590	4945	4560	2455215	11666319045	00	0.00	N	2	85
87	20230320	4530	4550	4815	4475	1490624	6958693615	00	0.00	N	5	-120
88	20230313	4650	4560	5300	4150	7705790	37206985345	00	0.00	N	2	85
89	20230306	4565	4735	4995	4450	2304241	11090886450	00	0.00	N	5	-110
90	20230227	4675	4115	4880	3980	4190835	19130470505	00	0.00	N	2	495
91	20230220	4180	4235	4395	4090	536548	2263358220	00	0.00	N	5	-100
92	20230213	4280	4500	4570	4195	507141	2211154895	00	0.00	N	5	-220
93	20230206	4500	4660	4715	4385	960740	4375005370	00	0.00	N	5	-215
94	20230130	4715	4485	4840	4405	2095243	9650852700	00	0.00	N	2	230
95	20230125	4485	4550	4570	4270	538505	2374428415	00	0.00	N	5	-65
96	20230116	4550	4520	4735	4430	899066	4105285105	00	0.00	N	2	50
97	20230109	4500	4395	4620	4360	712495	3204778260	00	0.00	N	2	135
98	20230102	4365	3930	4400	3880	1157215	4779629260	00	0.00	N	2	460
99	20221226	3905	4960	5160	3770	3636180	16486996965	00	0.00	N	5	-1045
100	20221219	4950	4900	4995	4765	1133030	5491943140	00	0.00	N	2	30
101	20221212	4920	4730	4985	4700	1811163	8776522755	00	0.00	N	2	190
102	20221205	4730	4595	4930	4325	3072407	14007954380	00	0.00	N	2	110
103	20221128	4620	4470	4805	4380	3563650	16349535880	00	0.00	N	2	155
104	20221121	4465	4065	4500	4000	2402154	10269333870	00	0.00	N	2	400
105	20221114	4065	3760	4095	3730	1186243	4673991200	00	0.00	N	2	300
106	20221107	3765	3620	3890	3620	572808	2159646910	00	0.00	N	2	155
107	20221031	3610	3530	3770	3520	565843	2059041155	00	0.00	N	2	80
108	20221024	3530	3945	4440	3530	3295011	13202692030	00	0.00	N	5	-415
109	20221017	3945	4175	4610	3945	9558057	41467754515	00	0.00	N	5	-335
110	20221011	4280	3375	5200	3120	19670044	88398792835	00	0.00	N	2	850
111	20221004	3430	3120	3730	3120	3389990	11676291470	00	0.00	N	2	330
112	20220926	3100	5500	6260	2955	21281772	94848765130	00	0.00	N	5	-2400
113	20220919	5500	5030	5770	4755	2868757	15141956635	00	0.00	N	2	470
114	20220913	5030	4985	5130	4735	1219053	6046295955	00	0.00	N	2	85
115	20220905	4945	4480	5150	4120	7709919	36606849935	00	0.00	N	2	690
116	20220829	4255	4170	4425	4100	582779	2485108505	00	0.00	N	5	-45
117	20220822	4300	3940	4330	3495	1629874	6508210710	00	0.00	N	2	360
118	20220816	3940	3675	4085	3675	1855236	7171101775	00	0.00	N	2	275
119	20220808	3665	3580	3820	3520	862126	3133662185	00	0.00	N	2	85
120	20220801	3580	3500	3780	3490	875903	3160755240	00	0.00	N	2	80
121	20220725	3500	3435	3920	3380	3360740	12385591365	00	0.00	N	2	90
122	20220718	3410	3140	3875	3110	3528004	12595086785	00	0.00	N	2	300
123	20220711	3110	3235	3285	3055	157419	492954700	00	0.00	N	5	-95
124	20220704	3205	3085	3340	2955	552784	1763342220	00	0.00	N	2	120
125	20220627	3085	2940	3780	2925	2784196	9632110355	00	0.00	N	2	160
126	20220620	2925	3445	3520	2630	707671	2129500210	00	0.00	N	5	-550
127	20220613	3475	3910	4250	3250	1004985	3735806395	00	0.00	N	5	-500
128	20220607	3975	3660	4685	3600	13456925	58404918085	00	0.00	N	2	325
129	20220530	3650	3520	3685	3485	157719	567332935	00	0.00	N	2	175
130	20220523	3475	3560	3570	3385	188559	650757980	00	0.00	N	5	-50
131	20220516	3525	3785	3785	3430	280928	1016042490	00	0.00	N	5	-175
132	20220509	3700	4330	4330	3450	568612	2171424000	00	0.00	N	5	-665
133	20220502	4365	4485	4590	4300	148290	662809315	00	0.00	N	5	-120
134	20220425	4485	4445	4580	4230	215662	949028480	00	0.00	N	5	-85
135	20220418	4570	4760	4820	4520	238697	1115142845	00	0.00	N	5	-190
136	20220411	4760	4975	4985	4720	276562	1336851635	00	0.00	N	5	-195
137	20220404	4955	5150	5260	4870	489051	2474738795	00	0.00	N	5	-215
138	20220328	5170	5030	5350	4980	735649	3813691720	00	0.00	N	2	140
139	20220321	5030	4995	5150	4975	454256	2287283460	00	0.00	N	2	55
140	20220314	4975	4935	5100	4910	446222	2225084035	00	0.00	N	2	80
141	20220307	4895	4920	4920	4705	217525	1044248845	00	0.00	N	5	-35
142	20220228	4930	4845	5040	4775	215018	1064971380	00	0.00	N	2	55
143	20220221	4875	4965	5300	4665	599546	2996493800	00	0.00	N	5	-95
144	20220214	4970	4835	5000	4570	339043	1650611565	00	0.00	N	2	85
145	20220207	4885	4920	5030	4735	259353	1265801685	00	0.00	N	5	-35
146	20220203	4920	4670	4995	4670	184499	900547675	00	0.00	N	2	250
147	20220124	4670	4830	4875	4160	307729	1387697840	00	0.00	N	5	-170
148	20220117	4840	4940	5140	4795	465639	2322154840	00	0.00	N	5	-105
149	20220110	4945	4860	5040	4610	518753	2554417765	00	0.00	N	2	190
150	20220103	4755	4205	4780	4110	517132	2331513470	00	0.00	N	2	550
151	20211227	4205	4205	4270	4035	170271	702402400	00	0.00	N	3	0
152	20211220	4205	4065	4235	4000	90246	369430655	00	0.00	N	2	50
153	20211213	4155	4100	4220	4075	84562	350282145	00	0.00	N	2	55
154	20211206	4100	4080	4195	4020	136129	556963815	00	0.00	N	2	20
155	20211129	4080	4040	4105	3600	293859	1142013525	00	0.00	N	5	-60
156	20211122	4140	4355	4395	4080	181790	774245515	00	0.00	N	5	-255
157	20211115	4395	4655	4710	4180	460396	2005458885	00	0.00	N	5	-225
158	20211108	4620	4755	4975	4585	283543	1355127300	00	0.00	N	5	-210
159	20211101	4830	4825	5100	4595	276375	1345976855	00	0.00	N	2	5
160	20211025	4825	5120	5200	4820	501058	2522283955	00	0.00	N	5	-315
161	20211018	5140	4940	6350	4750	4551754	24987461940	00	0.00	N	2	340
162	20211012	4800	4690	4915	4500	164404	773872210	00	0.00	N	2	110
163	20211005	4690	4405	4690	4175	216866	953618530	00	0.00	N	2	295
164	20210927	4395	4790	4790	4350	203692	932206595	00	0.00	N	5	-395
165	20210923	4790	4905	4930	4790	82634	401551965	00	0.00	N	5	-120
166	20210913	4910	5000	5160	4840	336865	1689325465	00	0.00	N	5	-70
167	20210906	4980	5160	5250	4820	332448	1677085250	00	0.00	N	5	-180
168	20210830	5160	4655	5270	4655	521976	2626350065	00	0.00	N	2	520
169	20210823	4640	4265	4790	4220	286377	1316753260	00	0.00	N	2	375
170	20210817	4265	5060	5090	4265	494267	2299246455	00	0.00	N	5	-845
171	20210809	5110	5260	5340	5050	337819	1767915280	00	0.00	N	5	-150
172	20210802	5260	5200	5330	5060	260402	1362867350	00	0.00	N	2	10
173	20210726	5250	5280	5330	5130	405253	2109674650	00	0.00	N	3	0
174	20210719	5250	5600	5690	5000	1045338	5566355220	00	0.00	N	5	-350
175	20210712	5600	5060	6320	5040	9471535	56668748650	00	0.00	N	2	440