KissMeData/153490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	873	896	918	805	538778	472412230	00	0.00	N	5	-23
3	20241028	896	865	900	853	512347	451381898	00	0.00	N	2	36
4	20241021	860	851	878	841	378679	323945263	00	0.00	N	2	7
5	20241014	853	855	879	841	359672	309138795	00	0.00	N	5	-8
6	20241007	861	864	911	860	433137	380808394	00	0.00	N	5	-2
7	20240930	863	851	894	834	455654	392028793	00	0.00	N	2	12
8	20240923	851	810	940	807	2881806	2523405418	00	0.00	N	2	41
9	20240919	810	804	819	800	240233	193895981	00	0.00	N	2	3
10	20240909	807	790	811	778	393083	313969972	00	0.00	N	5	-3
11	20240902	810	853	896	778	1217589	998393606	00	0.00	N	5	-35
12	20240826	845	842	860	800	623115	516234372	00	0.00	N	5	-3
13	20240819	848	903	910	846	720339	632896057	00	0.00	N	5	-53
14	20240812	901	836	905	804	989395	861082080	00	0.00	N	2	82
15	20240805	819	855	855	660	3123646	2440973356	00	0.00	N	5	-45
16	20240729	864	855	914	844	1136099	974240418	00	0.00	N	2	11
17	20240722	853	891	892	839	1624756	1401211428	00	0.00	N	5	-38
18	20240715	891	869	894	849	3158333	2646336119	00	0.00	N	2	23
19	20240708	868	927	992	867	1826332	1673162798	00	0.00	N	5	-59
20	20240701	927	963	975	926	2209314	1818596630	00	0.00	N	5	-48
21	20240624	975	987	996	950	556795	542471400	00	0.00	N	5	-21
22	20240617	996	1013	1023	994	651402	654544527	00	0.00	N	5	-16
23	20240610	1012	1035	1050	1008	484168	494067912	00	0.00	N	5	-23
24	20240603	1035	1049	1064	1035	418802	440663885	00	0.00	N	5	-14
25	20240527	1049	1045	1059	1011	410940	426498594	00	0.00	N	3	0
26	20240520	1049	1042	1070	1011	546695	571198463	00	0.00	N	2	8
27	20240513	1041	1033	1043	1006	927438	945900546	00	0.00	N	2	16
28	20240507	1025	1052	1066	1025	383762	399994261	00	0.00	N	5	-24
29	20240429	1049	1032	1065	1032	485943	510382654	00	0.00	N	2	20
30	20240422	1029	1021	1047	1002	508534	519634806	00	0.00	N	2	5
31	20240415	1024	1027	1043	1004	651131	665396618	00	0.00	N	5	-23
32	20240408	1047	1116	1123	1039	829981	891472217	00	0.00	N	5	-70
33	20240401	1117	1123	1161	1100	1031156	1173167078	00	0.00	N	3	0
34	20240325	1117	1128	1158	1103	989314	1118088029	00	0.00	N	5	-11
35	20240318	1128	1091	1138	1084	736459	818844513	00	0.00	N	2	37
36	20240311	1091	1075	1108	1073	800826	874564609	00	0.00	N	2	8
37	20240304	1083	1082	1177	1063	3601287	4026250559	00	0.00	N	3	0
38	20240226	1083	1100	1112	1054	736049	795244815	00	0.00	N	5	-17
39	20240219	1100	1116	1134	1050	818756	911236390	00	0.00	N	5	-17
40	20240213	1117	1088	1129	1085	508031	563524492	00	0.00	N	2	29
41	20240205	1088	1090	1103	1060	739198	799793919	00	0.00	N	2	10
42	20240129	1078	1153	1164	1075	1192734	1322776453	00	0.00	N	5	-86
43	20240122	1164	1169	1200	1130	2234179	2615759621	00	0.00	N	2	14
44	20240115	1150	1117	1188	1094	3722721	4260520001	00	0.00	N	2	30
45	20240108	1120	1075	1229	1065	5010659	5705962687	00	0.00	N	2	45
46	20240102	1075	1053	1104	1045	1545728	1664986047	00	0.00	N	2	30
47	20231226	1045	1035	1120	1012	3816204	4022746158	00	0.00	N	5	-5
48	20231218	1050	1024	1147	1005	11540918	12164665159	00	0.00	N	2	26
49	20231211	1024	1011	1125	994	2750722	2876513033	00	0.00	N	2	20
50	20231204	1004	1013	1019	980	426767	426892577	00	0.00	N	5	-10
51	20231127	1014	1026	1034	970	530648	537189393	00	0.00	N	5	-12
52	20231120	1026	1036	1047	1019	379909	392761299	00	0.00	N	5	-10
53	20231113	1036	1010	1060	970	669398	686195255	00	0.00	N	2	32
54	20231106	1004	1020	1022	981	406279	407721385	00	0.00	N	5	-6
55	20231030	1010	955	1015	940	573604	555973335	00	0.00	N	2	54
56	20231023	956	1007	1051	956	957843	956680765	00	0.00	N	5	-43
57	20231016	999	1105	1108	990	965096	1016740028	00	0.00	N	5	-107
58	20231010	1106	1063	1252	1061	2627619	3042352758	00	0.00	N	2	27
59	20231004	1079	1083	1118	1067	580132	632978001	00	0.00	N	5	-26
60	20230925	1105	1116	1129	1053	1032420	1125834457	00	0.00	N	5	-36
61	20230918	1141	1160	1224	1124	4458341	5172864432	00	0.00	N	5	-25
62	20230911	1166	1118	1269	1067	21086804	25191919846	00	0.00	N	2	48
63	20230904	1118	1117	1142	1085	819920	911116829	00	0.00	N	5	-11
64	20230828	1129	1083	1178	1083	2232184	2516926393	00	0.00	N	2	48
65	20230821	1081	1040	1300	1040	18218238	21593458937	00	0.00	N	2	42
66	20230814	1039	1042	1070	966	505630	512530575	00	0.00	N	5	-20
67	20230807	1059	1090	1108	1015	912521	965640552	00	0.00	N	5	-17
68	20230731	1076	1069	1198	993	3147795	3395983575	00	0.00	N	2	26
69	20230724	1050	1139	1154	924	2148302	2181448503	00	0.00	N	5	-105
70	20230717	1155	1213	1247	1127	1437002	1689640872	00	0.00	N	5	-66
71	20230710	1221	1221	1289	1168	1910962	2352891754	00	0.00	N	3	0
72	20230703	1221	1212	1380	1207	13292982	17263155581	00	0.00	N	2	9
73	20230626	1212	1214	1231	1170	665627	796859179	00	0.00	N	5	-2
74	20230619	1214	1215	1250	1180	1161192	1410839083	00	0.00	N	2	14
75	20230612	1200	1200	1250	1161	1145268	1377002130	00	0.00	N	5	-6
76	20230605	1206	1195	1220	1175	679063	810577929	00	0.00	N	2	11
77	20230530	1195	1221	1279	1188	1263976	1536916926	00	0.00	N	5	-26
78	20230522	1221	1252	1279	1206	2906111	3604681564	00	0.00	N	5	-2
79	20230515	1223	1125	1347	1070	38024493	47171809825	00	0.00	N	2	110
80	20230508	1113	1132	1174	1106	546290	621391578	00	0.00	N	5	-9
81	20230502	1122	1099	1162	1083	483979	550102207	00	0.00	N	2	23
82	20230424	1099	1196	1290	1061	4393529	5246283402	00	0.00	N	5	-99
83	20230417	1198	1252	1365	1189	10794886	13700979032	00	0.00	N	5	-65
84	20230410	1263	1062	1440	1032	37422461	48821120120	00	0.00	N	2	201
85	20230403	1062	1060	1091	1029	2249771	2383319340	00	0.00	N	2	3
86	20230327	1059	905	1151	892	23300057	25131867771	00	0.00	N	2	154
87	20230320	905	945	958	899	448247	411967279	00	0.00	N	5	-34
88	20230313	939	975	982	911	470613	443284457	00	0.00	N	5	-45
89	20230306	984	1015	1020	981	692104	690948257	00	0.00	N	5	-34
90	20230227	1018	1023	1027	999	339388	341794489	00	0.00	N	5	-5
91	20230220	1023	1040	1064	1018	375918	390685690	00	0.00	N	5	-26
92	20230213	1049	1078	1081	1029	464706	490513717	00	0.00	N	5	-29
93	20230206	1078	1129	1134	1071	639209	705358084	00	0.00	N	5	-45
94	20230130	1123	1115	1180	1074	2284218	2570783746	00	0.00	N	2	25
95	20230125	1098	1088	1115	1088	217386	239201092	00	0.00	N	2	8
96	20230116	1090	1090	1105	1075	280589	305431720	00	0.00	N	3	0
97	20230109	1090	1025	1105	1020	606700	638058735	00	0.00	N	2	75
98	20230102	1015	1000	1020	960	569450	561022057	00	0.00	N	2	5
99	20221226	1010	990	1020	983	333297	332963716	00	0.00	N	2	18
100	20221219	992	1050	1065	992	1040713	1054466909	00	0.00	N	5	-73
101	20221212	1065	1095	1095	1050	506797	540732795	00	0.00	N	5	-5
102	20221205	1070	1150	1170	1050	729047	808680180	00	0.00	N	5	-80
103	20221128	1150	1165	1170	1130	722246	828145425	00	0.00	N	5	-15
104	20221121	1165	1125	1165	1085	790285	887535820	00	0.00	N	2	40
105	20221114	1125	1225	1235	1110	2041813	2345575340	00	0.00	N	5	-95
106	20221107	1220	1175	1245	1175	560901	679889370	00	0.00	N	2	45
107	20221031	1175	1165	1220	1150	775274	920406370	00	0.00	N	2	45
108	20221024	1130	1080	1180	1075	966874	1091039255	00	0.00	N	2	70
109	20221017	1060	1055	1160	1040	1523560	1661019420	00	0.00	N	5	-5
110	20221011	1065	1170	1170	1020	976314	1049777040	00	0.00	N	5	-120
111	20221004	1185	1095	1200	1095	815859	937945370	00	0.00	N	2	110
112	20220926	1075	1270	1295	1040	1566664	1769522945	00	0.00	N	5	-225
113	20220919	1300	1375	1380	1280	467371	622598245	00	0.00	N	5	-70
114	20220913	1370	1400	1410	1335	539144	742141160	00	0.00	N	5	-5
115	20220905	1375	1375	1410	1355	381227	526019635	00	0.00	N	5	-20
116	20220829	1395	1350	1425	1350	638097	877309600	00	0.00	N	5	-5
117	20220822	1400	1410	1500	1325	4217713	6031796705	00	0.00	N	5	-30
118	20220816	1430	1380	1550	1370	4522820	6541737525	00	0.00	N	2	55
119	20220808	1375	1370	1390	1335	636691	866796625	00	0.00	N	2	5
120	20220801	1370	1360	1405	1310	978695	1331895585	00	0.00	N	2	10
121	20220725	1360	1315	1360	1290	727221	966292765	00	0.00	N	2	40
122	20220718	1320	1205	1405	1200	4215474	5576936565	00	0.00	N	2	130
123	20220711	1190	1200	1215	1125	576542	670738725	00	0.00	N	5	-5
124	20220704	1195	1175	1215	1115	434093	507977840	00	0.00	N	2	25
125	20220627	1170	1210	1265	1150	737827	902781890	00	0.00	N	5	-30
126	20220620	1200	1345	1345	1130	1407078	1698484210	00	0.00	N	5	-120
127	20220613	1320	1460	1465	1275	1174390	1604616440	00	0.00	N	5	-175
128	20220607	1495	1600	1615	1475	544772	845569775	00	0.00	N	5	-105
129	20220530	1600	1570	1630	1570	509627	814591145	00	0.00	N	2	40
130	20220523	1560	1625	1635	1560	908546	1443181655	00	0.00	N	5	-60
131	20220516	1620	1615	1670	1590	723744	1175214385	00	0.00	N	2	40
132	20220509	1580	1665	1675	1560	745950	1197084530	00	0.00	N	5	-95
133	20220502	1675	1665	1710	1645	550040	922511440	00	0.00	N	5	-15
134	20220425	1690	1705	1710	1620	1016023	1691478560	00	0.00	N	5	-35
135	20220418	1725	1800	1810	1705	1285152	2256845840	00	0.00	N	5	-75
136	20220411	1800	1780	1890	1735	4261374	7752745295	00	0.00	N	2	15
137	20220404	1785	1695	1935	1665	9428514	17140456430	00	0.00	N	2	90
138	20220328	1695	1660	1740	1645	2840471	4839621580	00	0.00	N	2	50
139	20220321	1645	1635	1665	1605	717216	1171109970	00	0.00	N	2	5
140	20220314	1640	1570	1645	1520	1066155	1686386120	00	0.00	N	2	70
141	20220307	1570	1620	1620	1535	699099	1096971865	00	0.00	N	5	-50
142	20220228	1620	1590	1670	1575	944982	1528046125	00	0.00	N	2	30
143	20220221	1590	1600	1660	1555	1831924	2955700405	00	0.00	N	5	-25
144	20220214	1615	1490	1775	1430	12305324	20063497080	00	0.00	N	2	110
145	20220207	1505	1505	1540	1445	656572	979081325	00	0.00	N	2	10
146	20220203	1495	1460	1495	1435	421563	616674600	00	0.00	N	2	65
147	20220124	1430	1600	1605	1335	1358149	1946934520	00	0.00	N	5	-185
148	20220117	1615	1605	1680	1515	848569	1345273990	00	0.00	N	2	10
149	20220110	1605	1645	1650	1570	655107	1053008790	00	0.00	N	5	-30
150	20220103	1635	1685	1715	1615	933370	1555362200	00	0.00	N	5	-45
151	20211227	1680	1670	1695	1650	581138	970488025	00	0.00	N	2	10
152	20211220	1670	1650	1700	1600	756970	1249791055	00	0.00	N	2	5
153	20211213	1665	1600	1675	1590	904771	1484825240	00	0.00	N	2	75
154	20211206	1590	1610	1630	1565	678799	1086835315	00	0.00	N	5	-20
155	20211129	1610	1595	1620	1430	1546126	2371381445	00	0.00	N	5	-15
156	20211122	1625	1720	1745	1625	956496	1620429170	00	0.00	N	5	-110
157	20211115	1735	1620	1775	1610	2056235	3461462845	00	0.00	N	2	125
158	20211108	1610	1675	1735	1555	1085541	1760248385	00	0.00	N	5	-80
159	20211101	1690	1730	1760	1655	971604	1647891925	00	0.00	N	5	-40
160	20211025	1730	1670	1820	1640	1933263	3361477120	00	0.00	N	2	60
161	20211018	1670	1670	1710	1625	1020836	1711303225	00	0.00	N	2	10
162	20211012	1660	1615	1660	1505	1068667	1693591090	00	0.00	N	2	70
163	20211005	1590	1645	1660	1520	2540059	4039108495	00	0.00	N	5	-100
164	20210927	1690	1795	1870	1655	3323633	5801337555	00	0.00	N	5	-120
165	20210923	1810	1820	1855	1760	1598937	2884796515	00	0.00	N	5	-40
166	20210913	1850	2040	2050	1810	6256577	11929947685	00	0.00	N	5	-195
167	20210906	2045	2010	2190	1960	18213221	38099103630	00	0.00	N	2	35
168	20210830	2010	1965	2100	1880	14369081	28821164040	00	0.00	N	2	55
169	20210823	1955	1745	2290	1730	42299236	87198880600	00	0.00	N	2	230
170	20210817	1725	1670	1850	1665	5798187	10226094075	00	0.00	N	2	30
171	20210809	1695	1810	1855	1690	2180978	3885129970	00	0.00	N	5	-135
172	20210802	1830	1755	1920	1700	5072501	9170186665	00	0.00	N	2	75
173	20210726	1755	1675	1780	1660	2201809	3793974250	00	0.00	N	2	80
174	20210719	1675	1665	1700	1595	1308504	2153021310	00	0.00	N	2	10
175	20210712	1665	1665	1730	1625	1217001	2064920290	00	0.00	N	5	-5