KissMeData/196450/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	990	823	1299	815	3322495	3669831745	00	0.00	N	2	167
3	20241028	823	800	862	768	179942	148060699	00	0.00	N	2	22
4	20241021	801	939	960	800	258866	227960033	00	0.00	N	5	-156
5	20241014	957	1087	1115	950	200004	202588652	00	0.00	N	5	-141
6	20241007	1098	1091	1133	1065	94190	102630241	00	0.00	N	2	1
7	20240930	1097	1106	1140	1062	51574	56625793	00	0.00	N	5	-9
8	20240923	1106	1120	1125	1059	184375	201369387	00	0.00	N	5	-14
9	20240919	1120	1128	1160	1083	47386	52807924	00	0.00	N	5	-7
10	20240909	1127	1073	1175	1050	84637	93765219	00	0.00	N	2	27
11	20240902	1100	1220	1230	1100	161613	187468723	00	0.00	N	5	-119
12	20240826	1219	1211	1240	1203	185115	224926577	00	0.00	N	5	-1
13	20240819	1220	1246	1263	1201	372665	455789433	00	0.00	N	5	-26
14	20240812	1246	1182	1277	1182	228102	281596699	00	0.00	N	2	25
15	20240805	1221	1250	1266	1100	616135	723495948	00	0.00	N	5	-79
16	20240729	1300	1342	1390	1280	654326	874080899	00	0.00	N	5	-42
17	20240722	1342	1541	1555	1322	1043492	1514605617	00	0.00	N	5	-187
18	20240715	1529	1517	1598	1400	4426970	6712489259	00	0.00	N	2	68
19	20240708	1461	1224	1591	1200	9364198	13968128464	00	0.00	N	2	228
20	20240701	1233	1226	1277	1210	121296	149780271	00	0.00	N	5	-1
21	20240624	1234	1225	1258	1201	120664	148197798	00	0.00	N	5	-15
22	20240617	1249	1231	1273	1215	129645	160139519	00	0.00	N	2	14
23	20240610	1235	1250	1267	1202	144129	179260737	00	0.00	N	5	-9
24	20240603	1244	1250	1277	1226	140140	175262896	00	0.00	N	5	-6
25	20240527	1250	1220	1269	1205	124898	155059824	00	0.00	N	2	30
26	20240520	1220	1239	1272	1205	182497	224605658	00	0.00	N	5	-19
27	20240513	1239	1243	1258	1157	225601	277552199	00	0.00	N	5	-4
28	20240507	1243	1250	1269	1230	156811	194789361	00	0.00	N	5	-7
29	20240429	1250	1195	1430	1164	1397573	1854070365	00	0.00	N	2	55
30	20240422	1195	1148	1202	1100	145366	167000074	00	0.00	N	2	47
31	20240415	1148	1173	1245	1101	142792	166948977	00	0.00	N	5	-69
32	20240408	1217	1190	1244	1187	66521	80215397	00	0.00	N	2	27
33	20240401	1190	1239	1254	1185	174460	210496158	00	0.00	N	5	-49
34	20240325	1239	1202	1243	1195	182386	223271045	00	0.00	N	2	38
35	20240318	1201	1157	1224	1146	228224	269568496	00	0.00	N	2	46
36	20240311	1155	1202	1225	1123	210674	247130026	00	0.00	N	5	-35
37	20240304	1190	1256	1293	1180	276851	337262607	00	0.00	N	5	-60
38	20240226	1250	1341	1377	1240	213654	275223911	00	0.00	N	5	-119
39	20240219	1369	1414	1434	1360	185819	258044352	00	0.00	N	5	-44
40	20240213	1413	1371	1445	1350	189749	268653771	00	0.00	N	2	42
41	20240205	1371	1441	1457	1342	190450	262439648	00	0.00	N	5	-62
42	20240129	1433	1520	1651	1390	609736	943909215	00	0.00	N	5	-87
43	20240122	1520	1395	1581	1380	873860	1298264930	00	0.00	N	2	148
44	20240115	1372	1360	1438	1249	350376	474321453	00	0.00	N	2	7
45	20240108	1365	1328	1670	1321	1372122	2045468207	00	0.00	N	2	37
46	20240102	1328	1324	1367	1319	149694	200518301	00	0.00	N	5	-42
47	20231226	1370	1345	1383	1343	97338	132352611	00	0.00	N	2	31
48	20231218	1339	1360	1387	1292	198003	263662969	00	0.00	N	5	-21
49	20231211	1360	1254	1381	1225	267505	355534162	00	0.00	N	2	106
50	20231204	1254	1330	1358	1241	215445	274486967	00	0.00	N	5	-77
51	20231127	1331	1319	1355	1269	116277	155786718	00	0.00	N	5	-11
52	20231120	1342	1301	1358	1297	111442	148416140	00	0.00	N	2	29
53	20231113	1313	1245	1358	1224	224744	288168765	00	0.00	N	2	69
54	20231106	1244	1232	1282	1205	177724	220902498	00	0.00	N	2	14
55	20231030	1230	1222	1295	1175	187155	226878242	00	0.00	N	5	-4
56	20231023	1234	1271	1298	1201	392094	488775470	00	0.00	N	5	-31
57	20231016	1265	1409	1440	1260	368856	493762112	00	0.00	N	5	-135
58	20231010	1400	1408	1428	1360	137040	191138064	00	0.00	N	5	-8
59	20231004	1408	1420	1421	1360	95502	132839862	00	0.00	N	5	-12
60	20230925	1420	1417	1448	1360	168925	236368137	00	0.00	N	2	12
61	20230918	1408	1652	1652	1395	519922	779998634	00	0.00	N	5	-247
62	20230911	1655	1650	1706	1601	423522	696839524	00	0.00	N	5	-10
63	20230904	1665	1577	1885	1520	2613380	4565119514	00	0.00	N	2	88
64	20230828	1577	1590	1590	1505	404803	626879785	00	0.00	N	2	22
65	20230821	1555	1583	1647	1541	266003	419801455	00	0.00	N	5	-10
66	20230814	1565	1708	1708	1500	610555	966527184	00	0.00	N	5	-145
67	20230807	1710	1726	1755	1650	329736	563313674	00	0.00	N	5	-15
68	20230731	1725	1660	1740	1540	576080	958635970	00	0.00	N	2	65
69	20230724	1660	1720	1754	1500	728984	1182004318	00	0.00	N	5	-60
70	20230717	1720	1650	1730	1591	551824	912966915	00	0.00	N	2	78
71	20230710	1642	1688	1786	1625	713066	1191131946	00	0.00	N	5	-44
72	20230703	1686	1778	1810	1610	834814	1416825464	00	0.00	N	5	-61
73	20230626	1747	1810	1858	1700	848363	1504720027	00	0.00	N	5	-54
74	20230619	1801	1906	1906	1761	955143	1738069066	00	0.00	N	5	-104
75	20230612	1905	1910	2050	1830	877931	1679492235	00	0.00	N	5	-15
76	20230605	1920	2005	2180	1915	1212900	2432910408	00	0.00	N	5	-85
77	20230530	2005	1993	2080	1900	477647	962037618	00	0.00	N	2	18
78	20230522	1987	2095	2110	1920	730022	1485693650	00	0.00	N	5	-83
79	20230515	2070	1825	2220	1820	1868346	3782185459	00	0.00	N	2	229
80	20230508	1841	1969	1971	1748	1641564	3044050451	00	0.00	N	5	-72
81	20230502	1913	2110	2225	1906	1454547	3010910543	00	0.00	N	5	-207
82	20230424	2120	2310	2360	2080	1654051	3595814665	00	0.00	N	5	-220
83	20230417	2340	2590	2605	2285	3312103	8123859465	00	0.00	N	5	-255
84	20230410	2595	2580	2670	2410	4903230	12606974770	00	0.00	N	2	50
85	20230403	2545	2355	2755	2230	8124336	20839640690	00	0.00	N	2	170
86	20230327	2375	2495	2495	2315	1985326	4744415135	00	0.00	N	5	-115
87	20230320	2490	2585	2730	2440	4788951	12372364885	00	0.00	N	5	-95
88	20230313	2585	2450	2690	2280	5503726	13933107770	00	0.00	N	2	115
89	20230306	2470	2600	2715	2385	4858060	12545915730	00	0.00	N	5	-40
90	20230227	2510	2450	2630	2355	2701119	6778356265	00	0.00	N	2	60
91	20230220	2450	2400	2520	2350	2415684	5847940775	00	0.00	N	2	25
92	20230213	2425	2435	2645	2380	3891015	9813049800	00	0.00	N	5	-15
93	20230206	2440	2480	2660	2330	6401402	16149393300	00	0.00	N	2	45
94	20230130	2395	1660	2615	1620	10624312	24001178023	00	0.00	N	2	739
95	20230125	1656	1650	1720	1602	374185	618253814	00	0.00	N	2	16
96	20230116	1640	1690	1740	1560	732586	1208512015	00	0.00	N	2	20
97	20230109	1620	1455	1720	1430	1954994	3118345590	00	0.00	N	2	165
98	20230102	1455	1460	1485	1390	354890	507778940	00	0.00	N	2	10
99	20221226	1445	1475	1520	1415	164917	239660150	00	0.00	N	5	-30
100	20221219	1475	1520	1535	1450	256061	382791790	00	0.00	N	5	-55
101	20221212	1530	1540	1650	1485	496110	762465510	00	0.00	N	5	-5
102	20221205	1535	1475	1625	1475	534002	827920080	00	0.00	N	2	65
103	20221128	1470	1460	1495	1390	259227	373597310	00	0.00	N	2	10
104	20221121	1460	1475	1500	1405	201595	290482415	00	0.00	N	5	-40
105	20221114	1500	1540	1555	1490	254560	385431620	00	0.00	N	5	-40
106	20221107	1540	1525	1570	1515	233529	359492815	00	0.00	N	3	0
107	20221031	1540	1515	1550	1480	199739	303880120	00	0.00	N	2	40
108	20221024	1500	1480	1660	1465	1352546	2088840980	00	0.00	N	2	45
109	20221017	1455	1495	1625	1425	316023	479526820	00	0.00	N	5	-50
110	20221011	1505	1600	1600	1400	472388	704980090	00	0.00	N	5	-120
111	20221004	1625	1475	1780	1475	1933155	3135091515	00	0.00	N	2	155
112	20220926	1470	1650	1675	1375	585240	908177570	00	0.00	N	5	-210
113	20220919	1680	1695	1735	1625	500305	835744605	00	0.00	N	5	-20
114	20220913	1700	1710	1790	1680	327842	564288500	00	0.00	N	2	20
115	20220905	1680	1810	1835	1670	682444	1188648100	00	0.00	N	5	-155
116	20220829	1835	1855	1890	1800	607990	1117506350	00	0.00	N	5	-80
117	20220822	1915	1915	1940	1840	655795	1236979170	00	0.00	N	5	-20
118	20220816	1935	2030	2030	1900	354930	694044740	00	0.00	N	5	-55
119	20220808	1990	1985	1990	1880	448827	865976960	00	0.00	N	2	35
120	20220801	1955	1890	1980	1805	834789	1582480160	00	0.00	N	2	85
121	20220725	1870	1965	1975	1860	636030	1208293000	00	0.00	N	5	-75
122	20220718	1945	1865	2015	1830	859045	1637806790	00	0.00	N	2	95
123	20220711	1850	1985	2000	1820	589683	1121379495	00	0.00	N	5	-150
124	20220704	2000	2070	2115	1965	802091	1614666415	00	0.00	N	5	-70
125	20220627	2070	2155	2195	1920	1130737	2293453065	00	0.00	N	5	-65
126	20220620	2135	2355	2360	2045	514427	1121401450	00	0.00	N	5	-245
127	20220613	2380	2490	2490	2250	514598	1215966935	00	0.00	N	5	-110
128	20220607	2490	2525	2560	2480	320218	803892925	00	0.00	N	5	-35
129	20220530	2525	2515	2570	2495	199207	502240260	00	0.00	N	2	15
130	20220523	2510	2590	2615	2450	401204	1009816785	00	0.00	N	5	-50
131	20220516	2560	2400	2585	2390	614556	1527937030	00	0.00	N	2	150
132	20220509	2410	2645	2660	2345	737592	1825868620	00	0.00	N	5	-265
133	20220502	2675	2605	2760	2560	676813	1807908165	00	0.00	N	2	25
134	20220425	2650	2700	2735	2580	710719	1880460390	00	0.00	N	5	-110
135	20220418	2760	2555	2845	2550	2024581	5536982530	00	0.00	N	2	190
136	20220411	2570	2425	2590	2420	1383911	3500790115	00	0.00	N	2	130
137	20220404	2440	2445	2495	2340	548772	1327941725	00	0.00	N	2	40
138	20220328	2400	2340	2475	2330	935839	2256025730	00	0.00	N	2	40
139	20220321	2360	2185	2500	2150	2519037	5841782055	00	0.00	N	2	185
140	20220314	2175	2225	2225	2140	521357	1130866195	00	0.00	N	5	-50
141	20220307	2225	2240	2350	2205	205723	460865040	00	0.00	N	5	-55
142	20220228	2280	2280	2330	2240	282372	640009375	00	0.00	N	3	0
143	20220221	2280	2300	2345	2225	441647	1006620550	00	0.00	N	5	-20
144	20220214	2300	2175	2400	2085	759289	1685339455	00	0.00	N	2	65
145	20220207	2235	2365	2365	2210	473595	1082386830	00	0.00	N	5	-100
146	20220203	2335	2290	2345	2260	155036	357349970	00	0.00	N	2	60
147	20220124	2275	2270	2380	2155	782880	1746043765	00	0.00	N	5	-25
148	20220117	2300	2435	2545	2300	2177989	5242688655	00	0.00	N	5	-135
149	20220110	2435	2430	2550	2335	1292852	3181910280	00	0.00	N	2	15
150	20220103	2420	2330	2570	2300	1617866	3914333410	00	0.00	N	2	90
151	20211227	2330	2320	2370	2295	417054	967615170	00	0.00	N	5	-5
152	20211220	2335	2285	2360	2210	669344	1525501425	00	0.00	N	2	25
153	20211213	2310	2445	2445	2235	519532	1220381765	00	0.00	N	5	-90
154	20211206	2400	2360	2500	2260	1684171	3990465370	00	0.00	N	2	40
155	20211129	2360	2330	2405	2175	472906	1077455610	00	0.00	N	2	20
156	20211122	2340	2400	2470	2260	489967	1148820630	00	0.00	N	5	-30
157	20211115	2370	2290	2490	2230	1015628	2385861165	00	0.00	N	2	90
158	20211108	2280	2210	2350	2100	710121	1583979230	00	0.00	N	2	60
159	20211101	2220	2280	2355	2180	372732	836460490	00	0.00	N	5	-70
160	20211025	2290	2270	2470	2205	468589	1090976120	00	0.00	N	5	-10
161	20211018	2300	2245	2720	2225	1447278	3555741395	00	0.00	N	2	55
162	20211012	2245	2080	2270	2040	373054	793871805	00	0.00	N	2	140
163	20211005	2105	2180	2200	2010	462072	972441540	00	0.00	N	5	-75
164	20210927	2180	2400	2420	2165	817289	1864688075	00	0.00	N	5	-225
165	20210923	2405	2325	2445	2325	281293	670347640	00	0.00	N	2	10
166	20210913	2395	2415	2490	2325	557277	1336989590	00	0.00	N	5	-30
167	20210906	2425	2595	2595	2400	713596	1768075380	00	0.00	N	5	-170
168	20210830	2595	2550	2625	2525	728371	1877543935	00	0.00	N	2	30
169	20210823	2565	2565	2650	2500	715238	1838558955	00	0.00	N	3	0
170	20210817	2565	2780	2850	2540	987149	2668271435	00	0.00	N	5	-215
171	20210809	2780	3055	3095	2750	1313559	3817372640	00	0.00	N	5	-280
172	20210802	3060	3090	3270	3015	1368863	4217140965	00	0.00	N	5	-35
173	20210726	3095	3205	3375	3055	2637173	8444470745	00	0.00	N	5	-105
174	20210719	3200	3210	3330	3015	2071799	6617801745	00	0.00	N	5	-5
175	20210712	3205	2555	3240	2555	7934766	23353454750	00	0.00	N	2	650