KissMeData/145210/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2425	2620	2820	2360	1216080	3118707045	00	0.00	N	5	-245
3	20241028	2670	2740	2980	2600	1084190	3029264405	00	0.00	N	5	-70
4	20241021	2740	2750	2755	2440	1536790	3959410955	00	0.00	N	5	-60
5	20241014	2800	3145	3195	2635	1704066	4881225555	00	0.00	N	5	-295
6	20241007	3095	2900	3760	2900	7199019	25294221305	00	0.00	N	2	240
7	20240930	2855	2790	2870	2600	502500	1371964820	00	0.00	N	2	65
8	20240923	2790	2579	2975	2535	1656349	4462010665	00	0.00	N	2	151
9	20240919	2639	2614	2644	2432	827018	2075906445	00	0.00	N	2	35
10	20240909	2604	2685	2930	2419	2543083	6749783065	00	0.00	N	5	-81
11	20240902	2685	3055	3105	2554	1509050	4188830520	00	0.00	N	5	-360
12	20240826	3045	2780	3170	2770	2656551	7841466480	00	0.00	N	2	215
13	20240819	2830	2619	2830	2454	1659751	4378310760	00	0.00	N	2	150
14	20240812	2680	2795	2795	2186	1649224	4079618065	00	0.00	N	3	0
15	20240805	2680	2649	2760	2324	1351761	3441012480	00	0.00	N	5	-25
16	20240729	2705	2730	2960	2649	1952638	5512140780	00	0.00	N	2	10
17	20240722	2695	2246	2695	2151	3983155	10117209320	00	0.00	N	2	426
18	20240715	2269	2063	2429	1998	3344753	7491556400	00	0.00	N	2	206
19	20240708	2063	2101	2144	1971	1199893	2477597590	00	0.00	N	5	-25
20	20240701	2088	2048	2316	2028	2053943	4459306290	00	0.00	N	2	60
21	20240624	2028	2136	2294	2018	2638692	5648747615	00	0.00	N	5	-126
22	20240617	2154	3606	3616	2154	13065801	33778095630	00	0.00	N	5	-1678
23	20240610	3832	3536	3917	3356	1549104	5626366380	00	0.00	N	2	276
24	20240603	3556	3892	3932	3356	1121134	4062720030	00	0.00	N	5	-356
25	20240527	3912	3696	4217	3656	1980328	7727298570	00	0.00	N	2	191
26	20240520	3721	4182	4202	3531	2827263	10949320480	00	0.00	N	5	-446
27	20240513	4167	3772	4448	3561	4239766	17291826670	00	0.00	N	2	521
28	20240507	3646	3421	3666	2855	3316899	11026359450	00	0.00	N	2	190
29	20240429	3456	3872	3877	3441	1892200	6947211630	00	0.00	N	5	-451
30	20240422	3907	3406	4007	3306	3548093	12940179790	00	0.00	N	2	531
31	20240415	3376	3015	3456	3005	3991903	13163886880	00	0.00	N	2	331
32	20240408	3045	3110	3115	2830	931627	2793151680	00	0.00	N	5	-70
33	20240401	3115	3035	3221	3005	1589138	4931002290	00	0.00	N	2	75
34	20240325	3040	2930	3170	2880	1559415	4686809340	00	0.00	N	2	65
35	20240318	2975	2589	3040	2509	2705370	7521904490	00	0.00	N	2	421
36	20240311	2554	2544	2629	2417	1043226	2609763280	00	0.00	N	2	10
37	20240304	2544	2669	2715	2304	1414568	3588787425	00	0.00	N	5	-60
38	20240226	2604	3020	3105	2564	1653752	4570309760	00	0.00	N	5	-461
39	20240219	3065	3060	3226	2930	2385815	7358055780	00	0.00	N	5	-10
40	20240213	3075	2955	3170	2760	1816598	5451201090	00	0.00	N	2	120
41	20240205	2955	2765	3040	2755	1538978	4491509470	00	0.00	N	2	190
42	20240129	2765	2685	3025	2624	2337229	6608669890	00	0.00	N	2	80
43	20240122	2685	2755	2865	2539	1460531	3964737190	00	0.00	N	5	-100
44	20240115	2785	2584	2935	2529	2986719	8368052990	00	0.00	N	2	201
45	20240108	2584	2579	2755	2509	1281930	3346228140	00	0.00	N	2	5
46	20240102	2579	2910	3055	2429	2837140	7814838125	00	0.00	N	5	-226
47	20231226	2805	2199	2820	2103	4680967	12116659510	00	0.00	N	2	574
48	20231218	2231	2154	2680	2106	6405684	15769037955	00	0.00	N	2	27
49	20231211	2204	1668	2289	1665	9211004	19248898065	00	0.00	N	2	536
50	20231204	1668	1728	1745	1595	976826	1630650025	00	0.00	N	5	-67
51	20231127	1735	1785	1853	1723	1181782	2093593295	00	0.00	N	5	-50
52	20231120	1785	1795	1848	1770	748535	1352009640	00	0.00	N	5	-13
53	20231113	1798	1775	2031	1743	3129004	5913454640	00	0.00	N	2	38
54	20231106	1760	1803	2169	1708	5216730	10083649215	00	0.00	N	5	-10
55	20231030	1770	1813	1840	1698	889135	1568476940	00	0.00	N	5	-43
56	20231023	1813	1958	1991	1743	1076652	2004353705	00	0.00	N	5	-145
57	20231016	1958	2038	2492	1903	8716005	19934083385	00	0.00	N	5	-120
58	20231010	2078	2108	2204	2026	1122482	2357470760	00	0.00	N	5	-30
59	20231004	2108	2056	2154	2008	624114	1296505880	00	0.00	N	5	-53
60	20230925	2161	2356	2569	2091	3497430	8246425905	00	0.00	N	5	-148
61	20230918	2309	2479	2564	2249	2748072	6621235265	00	0.00	N	5	-123
62	20230911	2432	2695	2700	2314	3245921	7988822715	00	0.00	N	5	-207
63	20230904	2639	3256	3651	2489	17177867	51235309200	00	0.00	N	5	-361
64	20230828	3000	2664	3431	2549	9818835	30130923960	00	0.00	N	2	386
65	20230821	2614	2056	2805	2056	7876721	20318966990	00	0.00	N	2	481
66	20230814	2133	2379	2406	2063	1773146	3874857580	00	0.00	N	5	-246
67	20230807	2379	2437	2489	2294	1863825	4452039730	00	0.00	N	5	-65
68	20230731	2444	2569	2685	2339	2626714	6612049585	00	0.00	N	5	-120
69	20230724	2564	2805	2805	2304	4532954	11467109115	00	0.00	N	5	-241
70	20230717	2805	2950	3020	2740	3344757	9629138080	00	0.00	N	5	-145
71	20230710	2950	3105	3366	2850	7444936	22913101390	00	0.00	N	5	-140
72	20230703	3090	2775	3195	2710	10911282	32713515200	00	0.00	N	2	315
73	20230626	2775	4313	4408	2705	25485886	95102224490	00	0.00	N	5	-982
74	20230619	3757	3471	3757	3251	9209911	32428305420	00	0.00	N	2	111
75	20230612	3646	3486	4237	3331	24275079	91944372220	00	0.00	N	2	165
76	20230605	3481	3671	3932	3361	9429385	33305617390	00	0.00	N	5	-125
77	20230530	3606	3752	3897	3576	8408877	31386572430	00	0.00	N	5	-176
78	20230522	3782	4293	4758	3616	36520511	154062067900	00	0.00	N	5	-976
79	20230515	4758	2935	5259	2720	117114664	511346295110	00	0.00	N	2	2018
80	20230508	2740	3035	3080	2376	29620743	82811093545	00	0.00	N	5	-270
81	20230502	3010	3516	3631	2950	9281014	30796154970	00	0.00	N	5	-531
82	20230424	3541	3391	3972	2980	54242314	192835257730	00	0.00	N	2	40
83	20230417	3501	4353	6326	3406	100824723	497778698150	00	0.00	N	5	-686
84	20230410	4187	3356	4924	3226	94605244	381268280280	00	0.00	N	2	1102
85	20230403	3085	2419	4057	2241	60883577	201137851370	00	0.00	N	2	1137
86	20230327	1948	1580	2101	1470	36768962	66982906855	00	0.00	N	2	368
87	20230320	1580	1572	1703	1470	2729021	4290581310	00	0.00	N	5	-22
88	20230313	1602	1592	1660	1392	4159910	6356016385	00	0.00	N	2	10
89	20230306	1592	1663	1745	1520	4461553	7396783870	00	0.00	N	5	-78
90	20230227	1670	1653	1708	1560	3695836	5949850580	00	0.00	N	2	17
91	20230220	1653	1828	1878	1638	14849265	25952917330	00	0.00	N	5	-137
92	20230213	1790	1993	2584	1760	31270029	69742863060	00	0.00	N	5	-198
93	20230206	1988	1858	2304	1753	22704994	47013438895	00	0.00	N	2	150
94	20230130	1838	1783	1878	1690	3530490	6293375685	00	0.00	N	2	55
95	20230125	1783	1843	1903	1735	2274158	4086043960	00	0.00	N	5	-35
96	20230116	1818	1933	1996	1680	7483927	13523298850	00	0.00	N	5	-70
97	20230109	1888	1625	2021	1625	17948209	33170978825	00	0.00	N	2	268
98	20230102	1620	1788	2053	1613	14077566	25651688745	00	0.00	N	5	-178
99	20221226	1798	2078	2103	1795	4818820	9396931510	00	0.00	N	5	-258
100	20221219	2056	2579	2800	2053	15895598	39078145775	00	0.00	N	5	-436
101	20221212	2492	2432	2674	2324	13827821	34743053235	00	0.00	N	5	-102
102	20221205	2594	3611	3681	2016	21985979	57645064715	00	0.00	N	5	-852
103	20221128	3446	3526	4247	3231	37549778	141335857220	00	0.00	N	2	40
104	20221121	3406	2296	3451	2128	29546850	86288452630	00	0.00	N	2	1110
105	20221114	2296	2319	2790	2189	11820862	29093425895	00	0.00	N	5	-15
106	20221107	2311	3356	3977	2281	22161621	66854210010	00	0.00	N	5	-1596
107	20221031	3907	5635	7063	3862	8479910	44183251900	00	0.00	N	5	-1828
108	20221024	5735	5936	6912	5435	4326832	26993909450	00	0.00	N	5	-201
109	20221017	5936	7113	7438	5309	4038964	25820304150	00	0.00	N	5	-1452
110	20221011	14750	13950	16500	12500	8878882	127279097100	00	0.00	N	2	4000
111	20221004	10750	4850	10750	4690	3556403	24496142930	00	0.00	N	2	6065
112	20220926	4685	4285	4950	4265	1709683	7967068780	00	0.00	N	2	400
113	20220919	4285	4040	5760	4005	2624405	13313402635	00	0.00	N	2	245
114	20220913	4040	4000	5040	3950	1096986	4949716630	00	0.00	N	2	95
115	20220905	3945	3565	3955	3470	609896	2197255620	00	0.00	N	5	-50
116	20220829	3995	4590	4590	3995	69942	299509860	00	0.00	N	5	-595
117	20220822	4590	4650	4730	4425	54438	248458290	00	0.00	N	5	-60
118	20220816	4650	5030	5030	4550	47864	230291465	00	0.00	N	5	-245
119	20220808	4895	4670	5020	4420	71326	337010075	00	0.00	N	2	275
120	20220801	4620	4640	4670	4505	36356	167276610	00	0.00	N	5	-5
121	20220725	4625	4630	4870	4495	37003	171083340	00	0.00	N	5	-55
122	20220718	4680	4580	4980	4580	54264	255166165	00	0.00	N	2	100
123	20220711	4580	4735	4870	4420	42573	196037410	00	0.00	N	5	-155
124	20220704	4735	4770	4930	4405	59560	275227260	00	0.00	N	5	-55
125	20220627	4790	4430	5100	4395	75527	357815415	00	0.00	N	2	485
126	20220620	4305	5140	5150	4075	154496	692584515	00	0.00	N	5	-835
127	20220613	5140	5600	5610	4725	127810	665223845	00	0.00	N	5	-540
128	20220607	5680	5940	5970	5630	125283	725160770	00	0.00	N	5	-260
129	20220530	5940	6160	6400	5900	473986	2896543930	00	0.00	N	5	-170
130	20220523	6110	5770	6790	5500	1726774	10945351720	00	0.00	N	2	380
131	20220516	5730	6320	6490	5580	415116	2457712850	00	0.00	N	5	-510
132	20220509	6240	6060	7520	5410	5029474	34237967770	00	0.00	N	2	190
133	20220502	6050	6989	7250	6040	339403	2266835800	00	0.00	N	5	-939
134	20220425	6989	6989	6989	6989	0	0	00	0.00	N	3	0
135	20220418	6989	6989	6989	6989	0	0	00	0.00	N	3	0
136	20220411	6989	7048	7812	6490	1556701	11028958618	00	0.00	N	2	88
137	20220404	6901	8752	9545	6901	1989842	15907810625	00	0.00	N	5	-1851
138	20220328	8752	6431	10455	6050	8624998	75228675677	00	0.00	N	2	2203
139	20220321	6549	5727	7459	5433	3146926	21622519381	00	0.00	N	2	852
140	20220314	5697	5815	6020	5433	365662	2090121594	00	0.00	N	5	-88
141	20220307	5785	6108	6402	5668	429904	2550459820	00	0.00	N	5	-294
142	20220228	6079	6197	6608	5609	1601517	9741537813	00	0.00	N	5	-793
143	20220221	6872	10602	12188	6872	1587479	14280659589	00	0.00	N	5	-3701
144	20220214	10573	11160	11219	9515	163407	1683727598	00	0.00	N	5	-587
145	20220207	11160	11747	11865	10837	121150	1378020366	00	0.00	N	5	-587
146	20220203	11747	11307	11894	11160	59107	678017918	00	0.00	N	2	587
147	20220124	11160	11601	12511	10573	188310	2088043751	00	0.00	N	5	-441
148	20220117	11601	12952	13157	11072	228540	2748897708	00	0.00	N	5	-1351
149	20220110	12952	13862	14126	12687	183180	2453522537	00	0.00	N	5	-1204
150	20220103	14156	14714	15301	13745	269189	3933187619	00	0.00	N	5	-499
151	20211227	14655	14743	15096	13510	176436	2566142344	00	0.00	N	5	-59
152	20211220	14714	15742	15800	14714	614211	9268092376	00	0.00	N	5	-1028
153	20211213	15742	19384	21880	15565	3730893	71823340877	00	0.00	N	2	558
154	20211206	15184	13862	15771	13774	284692	4275574791	00	0.00	N	2	1205
155	20211129	13979	14626	14626	13040	117829	1616650760	00	0.00	N	5	-705
156	20211122	14684	13539	15066	13333	320682	4655002563	00	0.00	N	2	1145
157	20211115	13539	13745	13979	13128	100696	1359867753	00	0.00	N	5	-206
158	20211108	13745	14244	14479	13392	96634	1341478311	00	0.00	N	5	-616
159	20211101	14361	14097	14949	14009	80081	1144171664	00	0.00	N	2	264
160	20211025	14097	14831	14949	13862	116906	1686580776	00	0.00	N	5	-881
161	20211018	14978	14449	15771	14185	78136	1164779795	00	0.00	N	2	587
162	20211012	14391	14068	14567	13510	63063	875263488	00	0.00	N	2	206
163	20211005	14185	14538	14978	13774	87376	1243520788	00	0.00	N	5	-793
164	20210927	14978	16006	16329	14596	204890	3144176993	00	0.00	N	5	-1322
165	20210923	16300	16593	16887	15977	72209	1184455509	00	0.00	N	5	-646
166	20210913	16946	17093	17798	16388	150640	2523111629	00	0.00	N	5	-147
167	20210906	17093	17621	17974	16564	350757	6020412767	00	0.00	N	5	-528
168	20210830	17621	17357	17886	17034	151183	2635962869	00	0.00	N	2	293
169	20210823	17328	16447	18033	16329	324555	5544081581	00	0.00	N	2	646
170	20210817	16682	19530	19530	16329	249625	4425001170	00	0.00	N	5	-2848
171	20210809	19530	21322	21762	19031	276081	5579617229	00	0.00	N	5	-1909
172	20210802	21439	22614	23672	20529	539423	11699590037	00	0.00	N	5	-1028
173	20210726	22467	23495	24376	22379	216771	5027494622	00	0.00	N	5	-1058
174	20210719	23525	23789	24230	22526	291616	6801214311	00	0.00	N	5	-440
175	20210712	23965	25434	25463	23583	359175	8788335020	00	0.00	N	5	-1469