KissMeData/215790/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	459	450	489	436	497812	226041746	00	0.00	N	2	9
3	20241028	450	455	547	430	3025332	1470438955	00	0.00	N	5	-8
4	20241021	458	480	497	453	316691	149783363	00	0.00	N	5	-18
5	20241014	476	520	523	444	862854	416050857	00	0.00	N	5	-44
6	20241007	520	527	540	517	116088	60990470	00	0.00	N	5	-7
7	20240930	527	560	564	519	159288	84816851	00	0.00	N	5	-33
8	20240923	560	565	583	553	143306	80587579	00	0.00	N	5	-5
9	20240919	565	572	580	558	52772	30049067	00	0.00	N	5	-8
10	20240909	573	543	598	519	341198	193361054	00	0.00	N	2	30
11	20240902	543	553	620	529	631333	353828259	00	0.00	N	5	-2
12	20240826	545	556	565	523	191907	104519188	00	0.00	N	5	-11
13	20240819	556	545	620	524	627000	353008682	00	0.00	N	2	11
14	20240812	545	532	609	510	981772	545537851	00	0.00	N	2	13
15	20240805	532	590	620	444	1264134	681133954	00	0.00	N	5	-58
16	20240729	590	616	643	560	287001	174557053	00	0.00	N	5	-26
17	20240722	616	623	680	601	551773	350191625	00	0.00	N	5	-7
18	20240715	623	607	647	593	446329	277144421	00	0.00	N	2	25
19	20240708	598	635	639	597	590950	364215183	00	0.00	N	5	-30
20	20240701	628	562	697	558	7728619	4949360850	00	0.00	N	2	66
21	20240624	562	577	600	538	584049	323808381	00	0.00	N	5	-18
22	20240617	580	648	653	580	799672	482639735	00	0.00	N	5	-69
23	20240610	649	696	696	648	271758	180864822	00	0.00	N	5	-47
24	20240603	696	698	722	687	268973	187490570	00	0.00	N	5	-2
25	20240527	698	727	789	695	927605	671352475	00	0.00	N	5	-29
26	20240520	727	759	763	722	393221	289298806	00	0.00	N	5	-32
27	20240513	759	758	777	749	205511	155452337	00	0.00	N	5	-12
28	20240507	771	768	780	760	121282	92889888	00	0.00	N	2	3
29	20240429	768	744	790	744	143449	108118085	00	0.00	N	2	24
30	20240422	744	766	775	739	334245	251405113	00	0.00	N	5	-22
31	20240415	766	825	850	752	923911	728603411	00	0.00	N	5	-54
32	20240408	820	802	826	763	666096	527285501	00	0.00	N	2	18
33	20240401	802	803	887	797	371159	304680283	00	0.00	N	2	3
34	20240325	799	833	860	799	363923	297524518	00	0.00	N	5	-33
35	20240318	832	802	870	792	541302	444986761	00	0.00	N	2	33
36	20240311	799	833	852	770	776603	620934244	00	0.00	N	5	-35
37	20240304	834	910	910	762	2370845	1957659518	00	0.00	N	5	-77
38	20240226	911	997	1027	905	773485	739793561	00	0.00	N	5	-85
39	20240219	996	1020	1045	995	453341	457352756	00	0.00	N	5	-37
40	20240213	1033	1004	1046	1004	368086	378107154	00	0.00	N	2	29
41	20240205	1004	1014	1018	991	235899	235897182	00	0.00	N	5	-3
42	20240129	1007	1030	1038	988	694688	696365906	00	0.00	N	5	-13
43	20240122	1020	1040	1051	995	680446	694562219	00	0.00	N	3	0
44	20240115	1020	1082	1096	1013	887306	933675329	00	0.00	N	5	-85
45	20240108	1105	1051	1121	1039	1118203	1212747824	00	0.00	N	2	54
46	20240102	1051	1131	1149	1024	2270293	2427204418	00	0.00	N	5	-81
47	20231226	1132	980	1285	980	12249650	14774548795	00	0.00	N	2	143
48	20231218	989	1019	1060	974	776324	785417468	00	0.00	N	5	-30
49	20231211	1019	1048	1080	1012	551427	573391348	00	0.00	N	5	-29
50	20231204	1048	1050	1133	1030	985446	1052237978	00	0.00	N	2	4
51	20231127	1044	1073	1105	1041	1196468	1268692193	00	0.00	N	5	-29
52	20231120	1073	1186	1255	1061	5454932	6384370059	00	0.00	N	5	-127
53	20231113	1200	1010	1200	962	4014380	4454174403	00	0.00	N	2	198
54	20231106	1002	1035	1042	964	689183	690059496	00	0.00	N	5	-17
55	20231030	1019	1042	1049	960	577889	576885333	00	0.00	N	5	-22
56	20231023	1041	1072	1115	1021	503681	533350312	00	0.00	N	5	-31
57	20231016	1072	1218	1218	1040	869171	982652271	00	0.00	N	5	-146
58	20231010	1218	1275	1289	1205	342149	424436498	00	0.00	N	5	-58
59	20231004	1276	1256	1299	1201	354382	436737278	00	0.00	N	5	-3
60	20230925	1279	1315	1338	1228	367735	466582484	00	0.00	N	5	-36
61	20230918	1315	1460	1522	1300	1414564	2010566066	00	0.00	N	5	-155
62	20230911	1470	1489	1526	1407	1100558	1622250883	00	0.00	N	2	5
63	20230904	1465	1499	1556	1445	1738874	2599014971	00	0.00	N	2	14
64	20230828	1451	1383	1493	1380	968124	1395526217	00	0.00	N	2	61
65	20230821	1390	1386	1441	1364	909257	1271034963	00	0.00	N	2	4
66	20230814	1386	1472	1511	1369	1196908	1701280893	00	0.00	N	5	-116
67	20230807	1502	1478	1520	1440	1260555	1874143617	00	0.00	N	2	24
68	20230731	1478	1531	1536	1435	1564761	2333855083	00	0.00	N	5	-36
69	20230724	1514	1595	1612	1395	3470277	5159977034	00	0.00	N	5	-80
70	20230717	1594	1913	1969	1587	6260612	11039970708	00	0.00	N	5	-251
71	20230710	1845	2175	2190	1799	26604647	54155332598	00	0.00	N	5	-370
72	20230703	2215	1718	2375	1703	60721317	128348088360	00	0.00	N	2	515
73	20230626	1700	1686	2105	1641	58513302	110381180548	00	0.00	N	2	14
74	20230619	1686	1948	2340	1613	74433458	151099304976	00	0.00	N	2	187
75	20230612	1499	1343	1553	1262	4566073	6705212977	00	0.00	N	2	193
76	20230605	1306	1351	1352	1259	194785	256037038	00	0.00	N	5	-32
77	20230530	1338	1340	1388	1329	166619	225803080	00	0.00	N	5	-2
78	20230522	1340	1355	1380	1330	179886	243851169	00	0.00	N	5	-28
79	20230515	1368	1318	1393	1292	573377	768759328	00	0.00	N	2	49
80	20230508	1319	1301	1382	1280	626819	837811801	00	0.00	N	2	14
81	20230502	1305	1300	1337	1293	425076	557030996	00	0.00	N	2	5
82	20230424	1300	1215	1313	1186	801302	989027707	00	0.00	N	2	85
83	20230417	1215	1271	1288	1212	618913	776001548	00	0.00	N	5	-55
84	20230410	1270	1240	1275	1195	398630	491578508	00	0.00	N	2	30
85	20230403	1240	1239	1289	1218	448230	561068694	00	0.00	N	5	-15
86	20230327	1255	1205	1269	1191	405468	498710326	00	0.00	N	2	51
87	20230320	1204	1238	1248	1198	410974	501292414	00	0.00	N	5	-34
88	20230313	1238	1271	1275	1204	501992	617313044	00	0.00	N	5	-51
89	20230306	1289	1307	1329	1275	448128	580930807	00	0.00	N	5	-18
90	20230227	1307	1288	1320	1277	302995	393126758	00	0.00	N	5	-11
91	20230220	1318	1323	1348	1295	330160	435811325	00	0.00	N	5	-14
92	20230213	1332	1370	1375	1300	316279	420939784	00	0.00	N	5	-37
93	20230206	1369	1332	1410	1314	468055	638218623	00	0.00	N	2	35
94	20230130	1334	1322	1342	1302	306470	405736249	00	0.00	N	2	20
95	20230125	1314	1310	1345	1291	258708	339704482	00	0.00	N	2	24
96	20230116	1290	1310	1340	1275	221674	288763075	00	0.00	N	5	-20
97	20230109	1310	1295	1340	1285	137749	180294685	00	0.00	N	2	15
98	20230102	1295	1240	1310	1170	397095	490665885	00	0.00	N	2	40
99	20221226	1255	1240	1320	1235	267352	340944450	00	0.00	N	3	0
100	20221219	1255	1375	1405	1235	717333	946307945	00	0.00	N	5	-130
101	20221212	1385	1450	1470	1290	1140352	1572409575	00	0.00	N	5	-55
102	20221205	1440	1400	1560	1350	2963297	4363384135	00	0.00	N	2	40
103	20221128	1400	1360	1405	1275	288582	393912385	00	0.00	N	2	40
104	20221121	1360	1345	1390	1295	282371	377674345	00	0.00	N	2	15
105	20221114	1345	1280	1400	1255	825530	1114223435	00	0.00	N	2	75
106	20221107	1270	1220	1285	1190	260272	323276585	00	0.00	N	2	70
107	20221031	1200	1220	1220	1180	217049	259647505	00	0.00	N	5	-5
108	20221024	1205	1235	1260	1190	249430	303750125	00	0.00	N	5	-25
109	20221017	1230	1215	1270	1185	108632	133896480	00	0.00	N	2	5
110	20221011	1225	1325	1325	1180	279808	342580800	00	0.00	N	5	-110
111	20221004	1335	1295	1350	1285	107022	141289335	00	0.00	N	2	35
112	20220926	1300	1440	1445	1205	539387	707946490	00	0.00	N	5	-160
113	20220919	1460	1595	1600	1435	418769	631396890	00	0.00	N	5	-150
114	20220913	1610	1635	1715	1590	199226	326965680	00	0.00	N	5	-15
115	20220905	1625	1625	1640	1575	190195	305276950	00	0.00	N	3	0
116	20220829	1625	1600	1665	1565	368660	592796670	00	0.00	N	5	-5
117	20220822	1630	1620	1640	1575	342547	550405730	00	0.00	N	5	-5
118	20220816	1635	1730	1745	1595	392045	643976980	00	0.00	N	5	-80
119	20220808	1715	1715	1745	1685	283473	484640565	00	0.00	N	2	20
120	20220801	1695	1710	1730	1670	250284	425530660	00	0.00	N	5	-15
121	20220725	1710	1665	1740	1630	432244	731299595	00	0.00	N	2	45
122	20220718	1665	1620	1675	1605	263684	433962695	00	0.00	N	2	65
123	20220711	1600	1665	1690	1570	495805	797458360	00	0.00	N	5	-65
124	20220704	1665	1685	1685	1595	509728	835320280	00	0.00	N	2	20
125	20220627	1645	1690	1765	1635	604443	1033603315	00	0.00	N	5	-45
126	20220620	1690	1715	1780	1590	938534	1535348600	00	0.00	N	5	-15
127	20220613	1705	1890	1890	1665	799541	1423790535	00	0.00	N	5	-220
128	20220607	1925	1915	1935	1890	391751	748123100	00	0.00	N	2	10
129	20220530	1915	1925	1945	1890	482524	926108025	00	0.00	N	3	0
130	20220523	1915	2000	2010	1875	695867	1350647625	00	0.00	N	5	-85
131	20220516	2000	2040	2080	1940	1254227	2523985305	00	0.00	N	5	-10
132	20220509	2010	1990	2185	1930	3934829	8100798430	00	0.00	N	2	15
133	20220502	1995	1915	2090	1900	1462635	2937858905	00	0.00	N	2	80
134	20220425	1915	1910	1940	1860	684607	1298060720	00	0.00	N	5	-40
135	20220418	1955	1970	1995	1910	931967	1812480805	00	0.00	N	5	-5
136	20220411	1960	2010	2025	1910	788156	1549511725	00	0.00	N	5	-25
137	20220404	1985	2080	2140	1950	1683761	3441691045	00	0.00	N	5	-105
138	20220328	2090	1930	2120	1900	2181142	4462034920	00	0.00	N	2	160
139	20220321	1930	1870	1940	1825	646147	1214980650	00	0.00	N	2	65
140	20220314	1865	1830	1900	1765	464514	853343150	00	0.00	N	2	35
141	20220307	1830	1850	1870	1750	374302	677931500	00	0.00	N	5	-35
142	20220228	1865	1795	1865	1770	371459	679089515	00	0.00	N	2	75
143	20220221	1790	1830	1885	1745	602104	1093281930	00	0.00	N	5	-80
144	20220214	1870	1730	1880	1675	731584	1314577955	00	0.00	N	2	105
145	20220207	1765	1760	1815	1725	343049	607501140	00	0.00	N	2	10
146	20220203	1755	1725	1760	1690	194884	336707225	00	0.00	N	2	80
147	20220124	1675	1790	1790	1595	751081	1264038995	00	0.00	N	5	-125
148	20220117	1800	1825	1835	1735	618216	1100164730	00	0.00	N	5	-35
149	20220110	1835	1890	1900	1815	594762	1101226550	00	0.00	N	5	-50
150	20220103	1885	1860	1930	1845	788280	1487700365	00	0.00	N	2	30
151	20211227	1855	1860	1935	1830	794614	1481311255	00	0.00	N	3	0
152	20211220	1855	1890	1915	1800	535351	981637630	00	0.00	N	5	-40
153	20211213	1895	1920	1955	1890	426733	818985585	00	0.00	N	5	-25
154	20211206	1920	1835	1950	1800	779272	1477824320	00	0.00	N	2	80
155	20211129	1840	1855	1930	1710	1222278	2224170085	00	0.00	N	5	-95
156	20211122	1935	1970	2115	1910	1592868	3205412655	00	0.00	N	5	-40
157	20211115	1975	2070	2085	1870	1751497	3456304550	00	0.00	N	5	-70
158	20211108	2045	2110	2160	2000	769044	1589707535	00	0.00	N	5	-65
159	20211101	2110	2160	2210	2070	837149	1794990520	00	0.00	N	5	-45
160	20211025	2155	2130	2220	2115	973521	2107062265	00	0.00	N	2	30
161	20211018	2125	2155	2190	2105	708337	1521877925	00	0.00	N	5	-10
162	20211012	2135	2080	2165	2050	496311	1045031825	00	0.00	N	2	55
163	20211005	2080	2085	2120	1995	1145884	2355963320	00	0.00	N	5	-40
164	20210927	2120	2205	2250	2090	1561056	3379304835	00	0.00	N	5	-85
165	20210923	2205	2280	2310	2180	822571	1837044895	00	0.00	N	5	-105
166	20210913	2310	2345	2415	2270	1751751	4106016690	00	0.00	N	5	-30
167	20210906	2340	2375	2420	2290	1725494	4074224715	00	0.00	N	5	-35
168	20210830	2375	2280	2425	2280	2551568	6043511985	00	0.00	N	2	95
169	20210823	2280	2190	2345	2190	1365952	3093948005	00	0.00	N	2	105
170	20210817	2175	2210	2325	2095	2584530	5706216485	00	0.00	N	5	-35
171	20210809	2210	2260	2320	2170	1520423	3381590890	00	0.00	N	5	-35
172	20210802	2245	2180	2270	2150	999552	2204188720	00	0.00	N	2	50
173	20210726	2195	2340	2345	2185	1156352	2594902585	00	0.00	N	5	-135
174	20210719	2330	2435	2435	2270	1710370	3990081745	00	0.00	N	5	-105
175	20210712	2435	2350	2460	2335	1482507	3533337665	00	0.00	N	2	85