KissMeData/129260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2205	2210	2225	2190	108130	238071295	00	0.00	N	5	-5
3	20241028	2210	2180	2225	2175	78814	172859140	00	0.00	N	2	15
4	20241021	2195	2205	2220	2180	56133	123089865	00	0.00	N	5	-20
5	20241014	2215	2225	2245	2200	45240	100633555	00	0.00	N	5	-20
6	20241007	2235	2215	2240	2205	49785	110598715	00	0.00	N	2	15
7	20240930	2220	2245	2265	2200	149973	334537845	00	0.00	N	5	-20
8	20240923	2240	2180	2245	2145	149782	330602685	00	0.00	N	2	60
9	20240919	2180	2180	2200	2140	30489	66274180	00	0.00	N	5	-5
10	20240909	2185	2140	2235	2105	119930	258304210	00	0.00	N	2	40
11	20240902	2145	2245	2290	2145	370566	821104490	00	0.00	N	5	-100
12	20240826	2245	2265	2300	2205	192425	433110210	00	0.00	N	5	-20
13	20240819	2265	2245	2265	2205	212533	475198150	00	0.00	N	2	40
14	20240812	2225	2140	2235	2130	278449	610847425	00	0.00	N	2	65
15	20240805	2160	2265	2270	1990	495816	1048685947	00	0.00	N	5	-90
16	20240729	2250	2285	2380	2235	964447	2215919105	00	0.00	N	5	-10
17	20240722	2260	2245	2360	2225	1264076	2882583805	00	0.00	N	3	0
18	20240715	2260	2300	2300	2240	226958	515380705	00	0.00	N	5	-40
19	20240708	2300	2305	2320	2280	325480	747721315	00	0.00	N	5	-5
20	20240701	2305	2415	2435	2300	1060244	2497970860	00	0.00	N	5	-145
21	20240624	2450	2300	2460	2270	1769837	4221268195	00	0.00	N	2	160
22	20240617	2290	2320	2320	2275	336119	772975860	00	0.00	N	5	-35
23	20240610	2325	2295	2340	2285	201553	465059935	00	0.00	N	2	30
24	20240603	2295	2290	2370	2275	270443	628307225	00	0.00	N	2	5
25	20240527	2290	2290	2300	2255	142183	323406090	00	0.00	N	2	5
26	20240520	2285	2320	2345	2280	170809	394600330	00	0.00	N	5	-35
27	20240513	2320	2320	2365	2300	165373	386291145	00	0.00	N	2	15
28	20240507	2305	2310	2335	2290	201572	465875825	00	0.00	N	5	-10
29	20240429	2315	2270	2350	2250	441046	1017564785	00	0.00	N	2	40
30	20240422	2275	2250	2300	2250	209852	477090515	00	0.00	N	2	10
31	20240415	2265	2290	2310	2250	372036	849292175	00	0.00	N	5	-45
32	20240408	2310	2290	2335	2260	331946	762717210	00	0.00	N	5	-5
33	20240401	2315	2300	2350	2285	384892	891421310	00	0.00	N	2	25
34	20240325	2290	2305	2530	2280	1009290	2384469220	00	0.00	N	5	-20
35	20240318	2310	2330	2335	2290	355825	820304515	00	0.00	N	5	-20
36	20240311	2330	2360	2360	2295	317881	737586625	00	0.00	N	5	-15
37	20240304	2345	2395	2405	2320	327210	769274025	00	0.00	N	5	-45
38	20240226	2390	2410	2435	2350	492486	1174056875	00	0.00	N	5	-30
39	20240219	2420	2520	2555	2400	882537	2173595910	00	0.00	N	5	-105
40	20240213	2525	2550	2595	2490	436420	1105149155	00	0.00	N	5	-25
41	20240205	2550	2595	2620	2500	675787	1727583055	00	0.00	N	5	-35
42	20240129	2585	2395	2635	2370	1811740	4598921800	00	0.00	N	2	205
43	20240122	2380	2540	2565	2350	1085181	2674305085	00	0.00	N	5	-150
44	20240115	2530	2825	2930	2435	10998797	29660853055	00	0.00	N	5	-10
45	20240108	2540	2330	2545	2275	1889546	4769641450	00	0.00	N	2	220
46	20240102	2320	2380	2390	2310	111400	262156025	00	0.00	N	5	-50
47	20231226	2370	2425	2445	2345	134834	322131920	00	0.00	N	5	-55
48	20231218	2425	2410	2465	2380	192545	466838495	00	0.00	N	2	15
49	20231211	2410	2430	2430	2350	274924	657213085	00	0.00	N	5	-15
50	20231204	2425	2470	2485	2420	128557	316188345	00	0.00	N	5	-65
51	20231127	2490	2475	2500	2430	203476	502249915	00	0.00	N	2	20
52	20231120	2470	2385	2470	2380	227145	551588620	00	0.00	N	2	75
53	20231113	2395	2360	2410	2310	160833	381493875	00	0.00	N	2	35
54	20231106	2360	2320	2405	2285	254655	598481100	00	0.00	N	2	75
55	20231030	2285	2220	2295	2185	201392	449798495	00	0.00	N	2	75
56	20231023	2210	2255	2310	2200	237363	532535785	00	0.00	N	5	-75
57	20231016	2285	2335	2420	2250	269192	628506115	00	0.00	N	5	-35
58	20231010	2320	2270	2400	2215	171339	395531825	00	0.00	N	2	40
59	20231004	2280	2335	2345	2260	61412	141121140	00	0.00	N	5	-60
60	20230925	2340	2370	2415	2325	112186	263211875	00	0.00	N	5	-25
61	20230918	2365	2390	2420	2345	117020	278888055	00	0.00	N	5	-35
62	20230911	2400	2370	2410	2350	162232	386274465	00	0.00	N	2	30
63	20230904	2370	2380	2405	2350	151968	360013255	00	0.00	N	5	-35
64	20230828	2405	2390	2440	2375	261629	629310785	00	0.00	N	2	10
65	20230821	2395	2380	2410	2335	206734	489798335	00	0.00	N	3	0
66	20230814	2395	2490	2520	2325	253969	611504920	00	0.00	N	5	-115
67	20230807	2510	2480	2510	2400	151940	373318965	00	0.00	N	2	30
68	20230731	2480	2440	2570	2420	292889	727365165	00	0.00	N	2	50
69	20230724	2430	2595	2615	2330	613787	1515693190	00	0.00	N	5	-175
70	20230717	2605	2590	2640	2560	316079	819481175	00	0.00	N	5	-5
71	20230710	2610	2565	2640	2555	513684	1330185985	00	0.00	N	2	30
72	20230703	2580	2590	2665	2535	450908	1166349120	00	0.00	N	5	-10
73	20230626	2590	2610	2665	2525	379235	985712900	00	0.00	N	5	-35
74	20230619	2625	2760	2865	2585	1640016	4497363780	00	0.00	N	5	-45
75	20230612	2670	2610	2675	2540	524632	1369561230	00	0.00	N	2	75
76	20230605	2595	2575	2620	2575	244853	637678535	00	0.00	N	2	20
77	20230530	2575	2595	2600	2545	190143	488286730	00	0.00	N	5	-10
78	20230522	2585	2630	2635	2555	428426	1110309650	00	0.00	N	5	-45
79	20230515	2630	2490	2640	2490	558933	1436890270	00	0.00	N	2	105
80	20230508	2525	2475	2550	2465	383586	962603980	00	0.00	N	2	50
81	20230502	2475	2390	2475	2390	245848	599745690	00	0.00	N	2	85
82	20230424	2390	2480	2490	2345	487527	1178256840	00	0.00	N	5	-100
83	20230417	2490	2610	2655	2480	588483	1515061260	00	0.00	N	5	-120
84	20230410	2610	2490	2635	2430	547711	1382920805	00	0.00	N	2	120
85	20230403	2490	2540	2555	2475	326496	816632850	00	0.00	N	5	-50
86	20230327	2540	2425	2585	2380	400522	988217715	00	0.00	N	2	140
87	20230320	2400	2540	2575	2380	479417	1179372010	00	0.00	N	5	-140
88	20230313	2540	2515	2590	2395	664602	1667170360	00	0.00	N	5	-35
89	20230306	2575	2720	2725	2560	448095	1183900300	00	0.00	N	5	-130
90	20230227	2705	2685	2760	2650	424521	1137861840	00	0.00	N	5	-15
91	20230220	2720	2725	2810	2665	605280	1660608140	00	0.00	N	5	-10
92	20230213	2730	2810	2815	2660	446077	1227712100	00	0.00	N	5	-105
93	20230206	2835	2970	2985	2820	426570	1248492070	00	0.00	N	5	-150
94	20230130	2985	2935	3035	2895	337803	1002529675	00	0.00	N	2	50
95	20230125	2935	2910	2960	2890	240014	700596435	00	0.00	N	2	30
96	20230116	2905	2885	2920	2860	305968	883372470	00	0.00	N	2	20
97	20230109	2885	2840	2930	2815	398631	1145500005	00	0.00	N	2	60
98	20230102	2825	2800	2885	2650	448247	1242403870	00	0.00	N	2	25
99	20221226	2800	2970	3090	2780	561740	1647192280	00	0.00	N	5	-180
100	20221219	2980	3070	3090	2935	316455	954001630	00	0.00	N	5	-105
101	20221212	3085	3120	3175	3025	474102	1470846135	00	0.00	N	5	-35
102	20221205	3120	3090	3345	2995	1152531	3676869130	00	0.00	N	2	20
103	20221128	3100	3035	3125	2850	528905	1611995810	00	0.00	N	2	70
104	20221121	3030	2925	3100	2860	943333	2844830670	00	0.00	N	2	105
105	20221114	2925	3200	3200	2895	1352362	4095826655	00	0.00	N	5	-275
106	20221107	3200	2655	3250	2645	3442705	10294455475	00	0.00	N	2	535
107	20221031	2665	2665	2860	2610	618462	1686444415	00	0.00	N	2	20
108	20221024	2645	2570	2680	2570	283405	746380110	00	0.00	N	2	80
109	20221017	2565	2555	2685	2500	347605	908592160	00	0.00	N	2	5
110	20221011	2560	2655	2670	2520	373924	959550320	00	0.00	N	5	-125
111	20221004	2685	2550	2715	2550	258062	680056430	00	0.00	N	2	160
112	20220926	2525	2800	2815	2400	726616	1885868970	00	0.00	N	5	-315
113	20220919	2840	3045	3060	2805	481784	1414067155	00	0.00	N	5	-210
114	20220913	3050	3065	3130	2985	592339	1818255285	00	0.00	N	2	10
115	20220905	3040	3310	3355	3020	1775647	5697011695	00	0.00	N	5	-250
116	20220829	3290	3070	3505	2975	5948223	19870404745	00	0.00	N	2	170
117	20220822	3120	3130	3155	3025	390118	1207358800	00	0.00	N	5	-40
118	20220816	3160	3120	3230	3065	788269	2477539090	00	0.00	N	2	50
119	20220808	3110	2945	3140	2885	484835	1464184505	00	0.00	N	2	165
120	20220801	2945	2945	2985	2870	342209	1002186905	00	0.00	N	2	5
121	20220725	2940	2900	2970	2840	408898	1187417185	00	0.00	N	2	40
122	20220718	2900	2785	2935	2785	308072	881444560	00	0.00	N	2	125
123	20220711	2775	2800	2830	2650	468520	1284274775	00	0.00	N	5	-35
124	20220704	2810	2735	2870	2575	544146	1483425315	00	0.00	N	2	75
125	20220627	2735	2730	2935	2645	762412	2143621340	00	0.00	N	2	50
126	20220620	2685	3125	3135	2595	1233491	3457540315	00	0.00	N	5	-415
127	20220613	3100	3525	3545	2955	1151817	3709026985	00	0.00	N	5	-470
128	20220607	3570	3660	3850	3535	892088	3303914015	00	0.00	N	5	-85
129	20220530	3655	3650	3725	3590	522383	1903778935	00	0.00	N	2	40
130	20220523	3615	3555	3675	3405	1118503	3984727615	00	0.00	N	2	65
131	20220516	3550	3660	3795	3525	1411473	5140117770	00	0.00	N	2	5
132	20220509	3545	3660	3665	3185	1746411	6100555140	00	0.00	N	5	-140
133	20220502	3685	3545	3760	3485	1324152	4784786095	00	0.00	N	2	140
134	20220425	3545	3430	3800	3360	2577964	9219437330	00	0.00	N	2	55
135	20220418	3490	3375	3645	3270	1505720	5311655410	00	0.00	N	2	90
136	20220411	3400	3435	3525	3370	1107892	3819004350	00	0.00	N	5	-15
137	20220404	3415	3350	3510	3350	1378470	4698799835	00	0.00	N	2	50
138	20220328	3365	3400	3875	3315	6833972	24475903860	00	0.00	N	5	-35
139	20220321	3400	3310	3455	3285	467488	1565894505	00	0.00	N	2	95
140	20220314	3305	3275	3330	3195	392097	1281569320	00	0.00	N	2	30
141	20220307	3275	3375	3405	3035	676473	2155949890	00	0.00	N	5	-100
142	20220228	3375	3275	3485	3270	592074	2003811100	00	0.00	N	2	125
143	20220221	3250	3225	3370	3210	534570	1749152170	00	0.00	N	5	-10
144	20220214	3260	3165	3280	3035	414546	1312537980	00	0.00	N	2	65
145	20220207	3195	3205	3285	3160	278590	896650520	00	0.00	N	5	-5
146	20220203	3200	3110	3220	3075	150853	477435795	00	0.00	N	2	155
147	20220124	3045	3200	3225	2845	567253	1721795910	00	0.00	N	5	-235
148	20220117	3280	3575	3575	3250	462712	1571566040	00	0.00	N	5	-295
149	20220110	3575	3795	3795	3540	512650	1868883870	00	0.00	N	5	-195
150	20220103	3770	3560	4080	3465	2326654	8920971465	00	0.00	N	2	285
151	20211227	3485	3450	3540	3405	392396	1368055235	00	0.00	N	2	40
152	20211220	3445	3400	3500	3270	392679	1321472840	00	0.00	N	2	35
153	20211213	3410	3435	3525	3340	339824	1165343155	00	0.00	N	5	-25
154	20211206	3435	3460	3575	3310	531742	1851167500	00	0.00	N	5	-45
155	20211129	3480	3220	3520	2980	1184766	3839565825	00	0.00	N	2	30
156	20211122	3450	3755	3835	3440	1154260	4280287950	00	0.00	N	5	-245
157	20211115	3695	3385	4220	3370	7922491	31255357775	00	0.00	N	2	325
158	20211108	3370	3625	3790	3245	807079	2867911850	00	0.00	N	5	-320
159	20211101	3690	3630	3765	3505	1002623	3650568440	00	0.00	N	2	60
160	20211025	3630	3750	3940	3630	874943	3335053065	00	0.00	N	5	-135
161	20211018	3765	3865	4145	3530	2703575	10403476940	00	0.00	N	5	-100
162	20211012	3865	3520	3915	3360	1691395	6203561635	00	0.00	N	2	345
163	20211005	3520	3625	3660	3270	1187540	4095818700	00	0.00	N	5	-140
164	20210927	3660	3745	4160	3655	2575547	10187282835	00	0.00	N	5	-45
165	20210923	3705	3880	3890	3690	428479	1614673070	00	0.00	N	5	-195
166	20210913	3900	4450	4475	3770	2852433	11748739775	00	0.00	N	5	-630
167	20210906	4530	3750	4660	3740	10667171	44370881400	00	0.00	N	2	965
168	20210830	3565	3505	3595	3495	398112	1408960465	00	0.00	N	2	60
169	20210823	3505	3160	3535	3160	567095	1916981010	00	0.00	N	2	345
170	20210817	3160	3590	3650	3110	930844	3157408795	00	0.00	N	5	-435
171	20210809	3595	3740	3755	3510	836048	3000759950	00	0.00	N	5	-140
172	20210802	3735	3705	3790	3650	509859	1897366625	00	0.00	N	2	15
173	20210726	3720	3975	3990	3590	680325	2617640050	00	0.00	N	5	-225
174	20210719	3945	4110	4110	3805	841508	3315426420	00	0.00	N	5	-165
175	20210712	4110	4065	4175	4015	782665	3213639515	00	0.00	N	2	65