KissMeData/154040/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1448	1720	1730	1402	625566	938050055	00	0.00	N	5	-272
3	20241028	1720	1712	1795	1625	508320	885786851	00	0.00	N	2	8
4	20241021	1712	1518	1721	1446	777565	1274437889	00	0.00	N	2	205
5	20241014	1507	1434	1507	1379	428720	606439448	00	0.00	N	2	127
6	20241007	1380	1373	1596	1370	981701	1463350515	00	0.00	N	5	-5
7	20240930	1385	1412	1424	1325	80721	112296501	00	0.00	N	5	-41
8	20240923	1426	1415	1446	1382	103695	146123915	00	0.00	N	2	23
9	20240919	1403	1391	1422	1390	32528	45560309	00	0.00	N	5	-11
10	20240909	1414	1380	1423	1359	154161	213807853	00	0.00	N	2	14
11	20240902	1400	1408	1455	1384	83804	118351310	00	0.00	N	5	-25
12	20240826	1425	1432	1440	1401	151539	214345338	00	0.00	N	5	-7
13	20240819	1432	1497	1554	1431	212298	316179905	00	0.00	N	5	-65
14	20240812	1497	1416	1504	1416	110328	162471769	00	0.00	N	2	87
15	20240805	1410	1501	1513	1256	248344	344676858	00	0.00	N	5	-106
16	20240729	1516	1580	1605	1489	248797	385186356	00	0.00	N	5	-69
17	20240722	1585	1553	1809	1542	2047491	3451011553	00	0.00	N	2	27
18	20240715	1558	1571	1789	1524	1255307	2056350920	00	0.00	N	5	-13
19	20240708	1571	1491	1580	1488	70073	106809789	00	0.00	N	2	64
20	20240701	1507	1543	1563	1429	162404	247800188	00	0.00	N	5	-34
21	20240624	1541	1583	1608	1526	163528	255009575	00	0.00	N	5	-67
22	20240617	1608	1587	1705	1587	267390	436937619	00	0.00	N	5	-13
23	20240610	1621	1613	1815	1530	849155	1415252577	00	0.00	N	2	7
24	20240603	1614	1607	1668	1568	196678	318010192	00	0.00	N	2	7
25	20240527	1607	1630	1824	1587	459621	777961186	00	0.00	N	5	-32
26	20240520	1639	1586	1817	1580	852722	1430106647	00	0.00	N	2	53
27	20240513	1586	1528	1781	1495	935347	1523960929	00	0.00	N	2	58
28	20240507	1528	1520	1557	1516	131998	203114059	00	0.00	N	5	-2
29	20240429	1530	1470	1539	1442	192920	289538621	00	0.00	N	2	60
30	20240422	1470	1472	1500	1388	221524	326387238	00	0.00	N	5	-3
31	20240415	1473	1560	1908	1375	2386505	4022069793	00	0.00	N	5	-87
32	20240408	1560	1626	1634	1550	174174	278574885	00	0.00	N	5	-74
33	20240401	1634	1650	1700	1605	361801	595643406	00	0.00	N	5	-25
34	20240325	1659	1734	1765	1659	292315	491504181	00	0.00	N	5	-75
35	20240318	1734	1748	1775	1667	302728	516907705	00	0.00	N	5	-31
36	20240311	1765	1725	1823	1678	272683	469878932	00	0.00	N	2	40
37	20240304	1725	1762	1776	1663	215199	368608223	00	0.00	N	5	-37
38	20240226	1762	1790	1799	1747	94164	167005202	00	0.00	N	5	-28
39	20240219	1790	1791	1836	1718	260352	467848325	00	0.00	N	5	-1
40	20240213	1791	1785	1865	1785	203115	371764367	00	0.00	N	2	14
41	20240205	1777	1792	1792	1737	145993	258571409	00	0.00	N	5	-15
42	20240129	1792	1810	1900	1700	301870	535270276	00	0.00	N	2	18
43	20240122	1774	1866	1879	1748	186682	338103917	00	0.00	N	5	-92
44	20240115	1866	1863	1896	1837	212655	396246727	00	0.00	N	2	3
45	20240108	1863	1857	2000	1839	259449	494493224	00	0.00	N	2	24
46	20240102	1839	1865	1920	1835	169828	317145025	00	0.00	N	5	-24
47	20231226	1863	1930	1930	1850	103345	193682235	00	0.00	N	5	-34
48	20231218	1897	1923	1945	1880	184771	353930631	00	0.00	N	5	-22
49	20231211	1919	2000	2010	1898	184887	357391330	00	0.00	N	5	-62
50	20231204	1981	1980	1990	1900	239946	463952776	00	0.00	N	2	53
51	20231127	1928	1991	2075	1900	215520	419593724	00	0.00	N	5	-43
52	20231120	1971	2075	2075	1943	167214	333049136	00	0.00	N	5	-23
53	20231113	1994	1785	2015	1750	432615	836023663	00	0.00	N	2	200
54	20231106	1794	1787	1955	1757	283769	522992558	00	0.00	N	2	9
55	20231030	1785	1739	1835	1683	302209	523552718	00	0.00	N	2	46
56	20231023	1739	1780	1888	1705	514427	920158367	00	0.00	N	5	-31
57	20231016	1770	1965	2065	1739	422213	790464535	00	0.00	N	5	-172
58	20231010	1942	1951	2010	1875	200328	387685171	00	0.00	N	2	1
59	20231004	1941	1951	1997	1881	237433	453990088	00	0.00	N	5	-49
60	20230925	1990	2000	2030	1933	252233	497493786	00	0.00	N	5	-10
61	20230918	2000	2200	2290	1985	808494	1727401862	00	0.00	N	5	-190
62	20230911	2190	2110	2270	2020	1559402	3351784815	00	0.00	N	2	115
63	20230904	2075	2125	2155	2060	662793	1396705035	00	0.00	N	5	-50
64	20230828	2125	2175	2430	2115	2558143	5767028770	00	0.00	N	5	-25
65	20230821	2150	2200	2370	2070	2342901	5228679465	00	0.00	N	5	-60
66	20230814	2210	2110	2580	2020	14746922	33802256240	00	0.00	N	2	100
67	20230807	2110	2065	2165	2020	753977	1568499405	00	0.00	N	2	10
68	20230731	2100	2185	2375	2075	1873660	4171557425	00	0.00	N	5	-80
69	20230724	2180	2315	2315	1980	2260817	4793029778	00	0.00	N	5	-135
70	20230717	2315	2610	2630	2265	3185845	7679118585	00	0.00	N	5	-270
71	20230710	2585	3370	3395	2450	10461085	30716849495	00	0.00	N	5	-820
72	20230703	3405	3315	3750	2955	21517276	72954475395	00	0.00	N	2	75
73	20230626	3330	2735	4195	2725	83540633	297997562895	00	0.00	N	2	595
74	20230619	2735	3215	3260	2650	8536985	24768247590	00	0.00	N	5	-525
75	20230612	3260	2485	3845	2350	33347210	112972752355	00	0.00	N	2	775
76	20230605	2485	2450	2530	2425	315465	779448600	00	0.00	N	2	35
77	20230530	2450	2485	2555	2405	440169	1085682980	00	0.00	N	5	-35
78	20230522	2485	2670	2720	2475	1024082	2638562940	00	0.00	N	5	-195
79	20230515	2680	2780	2785	2520	2721569	7214056815	00	0.00	N	5	-105
80	20230508	2785	2540	3580	2460	28499713	93423661450	00	0.00	N	2	245
81	20230502	2540	2480	2800	2360	819200	2140676705	00	0.00	N	2	60
82	20230424	2480	2230	2595	2165	1047244	2472071830	00	0.00	N	2	250
83	20230417	2230	2540	2570	2215	529733	1240735060	00	0.00	N	5	-310
84	20230410	2540	2640	2640	2420	208221	526003865	00	0.00	N	5	-100
85	20230403	2640	2555	2720	2550	268361	703888600	00	0.00	N	2	85
86	20230327	2555	2665	2665	2475	199544	506719280	00	0.00	N	5	-110
87	20230320	2665	2650	2710	2510	118001	305841480	00	0.00	N	5	-5
88	20230313	2670	2625	2730	2485	191147	492800080	00	0.00	N	2	15
89	20230306	2655	2900	2945	2560	156605	434090680	00	0.00	N	5	-240
90	20230227	2895	2810	2970	2690	127104	361566785	00	0.00	N	2	85
91	20230220	2810	2855	2965	2750	105149	301584455	00	0.00	N	5	-45
92	20230213	2855	2950	3075	2760	163835	475813275	00	0.00	N	5	-120
93	20230206	2975	2920	3060	2850	216618	642453880	00	0.00	N	5	-5
94	20230130	2980	2865	2995	2810	195187	567091405	00	0.00	N	2	75
95	20230125	2905	2905	2940	2770	133713	385764785	00	0.00	N	3	0
96	20230116	2905	2885	2930	2645	127118	355895640	00	0.00	N	5	-5
97	20230109	2910	2510	2930	2510	308298	859335030	00	0.00	N	2	400
98	20230102	2510	2440	2510	2280	150018	361918370	00	0.00	N	2	70
99	20221226	2440	2590	2610	2415	146458	366760925	00	0.00	N	5	-150
100	20221219	2590	2630	2750	2555	140685	372380270	00	0.00	N	5	-40
101	20221212	2630	2760	2820	2630	204742	561595890	00	0.00	N	5	-100
102	20221205	2730	2800	2860	2500	194027	523267985	00	0.00	N	5	-60
103	20221128	2790	2635	2840	2385	295321	786679110	00	0.00	N	2	155
104	20221121	2635	2680	2715	2380	159694	407799445	00	0.00	N	5	-45
105	20221114	2680	2560	2715	2530	241484	635283880	00	0.00	N	2	120
106	20221107	2560	2635	2750	2470	149464	393767750	00	0.00	N	5	-75
107	20221031	2635	2640	2775	2475	183218	485772850	00	0.00	N	5	-5
108	20221024	2640	2195	2640	2190	312112	774232515	00	0.00	N	2	450
109	20221017	2190	2080	2300	2040	155056	340773370	00	0.00	N	2	105
110	20221011	2085	2465	2465	1980	515481	1092005135	00	0.00	N	5	-380
111	20221004	2465	2400	2600	2310	183446	455258040	00	0.00	N	2	170
112	20220926	2295	2675	2675	2250	216058	527520150	00	0.00	N	5	-380
113	20220919	2675	2840	2840	2610	102061	280225155	00	0.00	N	5	-165
114	20220913	2840	2885	2960	2790	121121	351242730	00	0.00	N	5	-30
115	20220905	2870	2825	2945	2795	124825	357478850	00	0.00	N	2	45
116	20220829	2825	2770	2905	2700	112269	315353380	00	0.00	N	5	-10
117	20220822	2835	2880	2915	2725	109172	307025545	00	0.00	N	5	-45
118	20220816	2880	2930	2965	2805	89949	258997570	00	0.00	N	5	-35
119	20220808	2915	2920	2925	2805	60259	173919730	00	0.00	N	2	5
120	20220801	2910	2820	2925	2815	59783	171436900	00	0.00	N	2	5
121	20220725	2905	2885	2930	2755	63552	182219550	00	0.00	N	2	20
122	20220718	2885	2830	2905	2775	91131	257239755	00	0.00	N	2	55
123	20220711	2830	2825	2890	2650	80557	222825100	00	0.00	N	2	5
124	20220704	2825	2595	2890	2550	143215	387311065	00	0.00	N	2	205
125	20220627	2620	2585	2800	2560	173794	467623950	00	0.00	N	2	35
126	20220620	2585	2935	2935	2415	359888	948688230	00	0.00	N	5	-350
127	20220613	2935	3165	3190	2700	589217	1743124315	00	0.00	N	5	-325
128	20220607	3260	3240	3345	3130	259850	836910645	00	0.00	N	2	20
129	20220530	3240	3270	3350	3195	192089	627736975	00	0.00	N	5	-30
130	20220523	3270	3200	3320	3040	1620620	5937167550	00	0.00	N	2	70
131	20220516	3200	3040	3455	3040	573203	1845229400	00	0.00	N	2	195
132	20220509	3005	3275	3430	3000	518888	1632012185	00	0.00	N	5	-270
133	20220502	3275	3235	3500	3230	631472	2132260355	00	0.00	N	2	40
134	20220425	3235	3325	3360	3210	328125	1074088700	00	0.00	N	5	-130
135	20220418	3365	3255	3420	3205	492769	1649613190	00	0.00	N	2	100
136	20220411	3265	3325	3325	3120	260577	843370955	00	0.00	N	5	-55
137	20220404	3320	3235	3350	3175	425220	1392139390	00	0.00	N	2	120
138	20220328	3200	3110	3285	3100	403100	1294529570	00	0.00	N	2	90
139	20220321	3110	3160	3195	3080	211925	662834255	00	0.00	N	5	-20
140	20220314	3130	3030	3185	2920	377063	1162907910	00	0.00	N	2	110
141	20220307	3020	3085	3085	2880	195980	581307920	00	0.00	N	5	-65
142	20220228	3085	2970	3180	2970	276046	852384775	00	0.00	N	2	75
143	20220221	3010	3080	3145	2910	294980	898095345	00	0.00	N	5	-70
144	20220214	3080	3020	3115	2880	359071	1073779075	00	0.00	N	2	10
145	20220207	3070	3200	3265	3060	671854	2131841995	00	0.00	N	5	-100
146	20220203	3170	2930	3190	2900	426219	1319089770	00	0.00	N	2	320
147	20220124	2850	3250	3330	2670	1148336	3421475440	00	0.00	N	5	-455
148	20220117	3305	3430	3590	3115	3004330	10124682970	00	0.00	N	5	-175
149	20220110	3480	3085	4075	2975	18674982	69723442590	00	0.00	N	2	395
150	20220103	3085	3005	3120	3005	152513	465550955	00	0.00	N	2	85
151	20211227	3000	3080	3160	3000	166476	512762905	00	0.00	N	5	-80
152	20211220	3080	3105	3185	3015	195113	601894290	00	0.00	N	5	-105
153	20211213	3185	3140	3245	3050	279665	873792215	00	0.00	N	2	35
154	20211206	3150	2990	3195	2940	346459	1077555765	00	0.00	N	2	130
155	20211129	3020	2760	3030	2650	437489	1251792085	00	0.00	N	2	35
156	20211122	2985	3070	3135	2910	284468	856556840	00	0.00	N	5	-85
157	20211115	3070	3155	3245	2925	333410	1019995470	00	0.00	N	5	-80
158	20211108	3150	3155	3240	2955	476235	1469743335	00	0.00	N	5	-20
159	20211101	3170	3410	3450	3060	475953	1570768905	00	0.00	N	5	-270
160	20211025	3440	3515	3580	3350	534480	1849164700	00	0.00	N	5	-90
161	20211018	3530	3505	3700	3430	1219863	4362546250	00	0.00	N	2	35
162	20211012	3495	3105	3605	3045	980823	3327154375	00	0.00	N	2	390
163	20211005	3105	3105	3150	2675	705575	2092310165	00	0.00	N	5	-75
164	20210927	3180	3480	3560	3090	877492	2921186455	00	0.00	N	5	-300
165	20210923	3480	3450	3700	3435	734030	2631740895	00	0.00	N	5	-25
166	20210913	3505	3635	3655	3435	971861	3442180705	00	0.00	N	5	-100
167	20210906	3605	3720	3765	3390	2412152	8699459970	00	0.00	N	5	-50
168	20210830	3655	3160	4075	3135	19618059	74809258330	00	0.00	N	2	495
169	20210823	3160	2925	3400	2920	2174361	6721607195	00	0.00	N	2	165
170	20210817	2995	3340	4050	2950	12213504	44936791640	00	0.00	N	5	-355
171	20210809	3350	3850	3855	3250	450862	1580136545	00	0.00	N	5	-395
172	20210802	3745	3770	3855	3650	157981	593475885	00	0.00	N	5	-40
173	20210726	3785	3965	3995	3745	357069	1369231440	00	0.00	N	5	-175
174	20210719	3960	4090	4095	3895	249505	983554700	00	0.00	N	5	-130
175	20210712	4090	3950	4165	3945	243108	987167105	00	0.00	N	2	90