KissMeData/221840/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1854	1809	1886	1797	20227	37185081	00	0.00	N	2	45
3	20241028	1809	1800	1870	1780	29662	53679594	00	0.00	N	2	4
4	20241021	1805	1862	1898	1761	15577	28516633	00	0.00	N	5	-57
5	20241014	1862	1839	1894	1800	33406	61523224	00	0.00	N	2	23
6	20241007	1839	1919	1936	1810	27138	50607213	00	0.00	N	5	-80
7	20240930	1919	1851	1945	1851	20097	38214731	00	0.00	N	2	52
8	20240923	1867	1819	1872	1786	34617	63899136	00	0.00	N	2	48
9	20240919	1819	1822	1886	1758	17925	32489969	00	0.00	N	5	-3
10	20240909	1822	1819	1899	1770	58785	107066110	00	0.00	N	2	3
11	20240902	1819	1979	1980	1813	81644	153856792	00	0.00	N	5	-160
12	20240826	1979	1999	2010	1940	27646	54630179	00	0.00	N	5	-20
13	20240819	1999	2040	2045	1899	29197	58048264	00	0.00	N	5	-41
14	20240812	2040	1990	2050	1990	21583	43382640	00	0.00	N	2	40
15	20240805	2000	2115	2115	1805	73704	148624365	00	0.00	N	5	-135
16	20240729	2135	2175	2255	2120	30626	66051780	00	0.00	N	5	-60
17	20240722	2195	2175	2225	2155	41843	91231615	00	0.00	N	5	-20
18	20240715	2215	2215	2285	2175	52030	115035450	00	0.00	N	3	0
19	20240708	2215	2245	2355	2205	42413	95427990	00	0.00	N	5	-45
20	20240701	2260	2370	2370	2155	41281	93000100	00	0.00	N	5	-70
21	20240624	2330	2330	2375	2270	21862	50339335	00	0.00	N	3	0
22	20240617	2330	2330	2380	2260	33863	78028285	00	0.00	N	3	0
23	20240610	2330	2350	2385	2290	35206	81885555	00	0.00	N	3	0
24	20240603	2330	2375	2445	2270	75535	176424390	00	0.00	N	5	-60
25	20240527	2390	2375	2470	2360	94881	229915535	00	0.00	N	2	15
26	20240520	2375	2345	2415	2335	54928	130237310	00	0.00	N	2	25
27	20240513	2350	2355	2355	2270	51096	118266440	00	0.00	N	5	-5
28	20240507	2355	2350	2380	2330	37616	88810815	00	0.00	N	5	-20
29	20240429	2375	2285	2470	2285	57696	136673215	00	0.00	N	2	90
30	20240422	2285	2255	2550	2240	213918	504529160	00	0.00	N	2	25
31	20240415	2260	2390	2390	2230	43317	98033170	00	0.00	N	5	-80
32	20240408	2340	2375	2375	2290	29157	67559120	00	0.00	N	5	-25
33	20240401	2365	2355	2390	2305	82241	192859905	00	0.00	N	5	-5
34	20240325	2370	2360	2430	2320	67070	158244085	00	0.00	N	2	25
35	20240318	2345	2320	2380	2295	45741	106425300	00	0.00	N	2	35
36	20240311	2310	2370	2410	2295	118271	275838300	00	0.00	N	5	-65
37	20240304	2375	2460	2515	2350	122948	296092015	00	0.00	N	5	-80
38	20240226	2455	2420	2500	2410	89786	220045535	00	0.00	N	3	0
39	20240219	2455	2445	2515	2340	214240	513429070	00	0.00	N	2	10
40	20240213	2445	2485	2485	2385	155877	376429570	00	0.00	N	5	-35
41	20240205	2480	2620	2625	2480	52795	133362730	00	0.00	N	5	-75
42	20240129	2555	2530	2580	2485	89331	225546905	00	0.00	N	2	25
43	20240122	2530	2715	2715	2500	175668	456272460	00	0.00	N	5	-185
44	20240115	2715	2760	2790	2645	58764	160033235	00	0.00	N	5	-45
45	20240108	2760	2735	2810	2675	153790	419939195	00	0.00	N	5	-15
46	20240102	2775	2745	2810	2700	65120	178507100	00	0.00	N	2	30
47	20231226	2745	2830	2830	2660	117484	319340305	00	0.00	N	5	-85
48	20231218	2830	2775	2860	2745	46218	129431375	00	0.00	N	2	55
49	20231211	2775	2790	2800	2710	78149	216297305	00	0.00	N	2	15
50	20231204	2760	2745	2810	2680	103652	283580970	00	0.00	N	2	15
51	20231127	2745	2835	2875	2675	99781	275279905	00	0.00	N	5	-90
52	20231120	2835	2800	2860	2650	127282	351519350	00	0.00	N	2	35
53	20231113	2800	3000	3125	2770	172081	499866155	00	0.00	N	5	-200
54	20231106	3000	3115	3160	2990	62348	192481430	00	0.00	N	5	-115
55	20231030	3115	2960	3150	2850	64589	196717660	00	0.00	N	2	155
56	20231023	2960	2990	3135	2830	89346	265414750	00	0.00	N	5	-30
57	20231016	2990	3135	3135	2900	62562	187496860	00	0.00	N	5	-60
58	20231010	3050	3145	3445	2955	237936	751683245	00	0.00	N	5	-40
59	20231004	3090	3090	3170	2930	68058	206558095	00	0.00	N	2	15
60	20230925	3075	3300	3300	3000	85339	265968050	00	0.00	N	5	-135
61	20230918	3210	3285	3380	3130	67431	218788380	00	0.00	N	5	-75
62	20230911	3285	3350	3460	3170	133640	443105975	00	0.00	N	5	-70
63	20230904	3355	3320	3470	3195	180151	607322380	00	0.00	N	2	35
64	20230828	3320	3075	3380	3000	404253	1301903580	00	0.00	N	2	245
65	20230821	3075	3235	3270	3015	112768	352926350	00	0.00	N	5	-160
66	20230814	3235	2960	3280	2935	297222	933967105	00	0.00	N	2	245
67	20230807	2990	3055	3055	2800	99672	295089825	00	0.00	N	5	-10
68	20230731	3000	3120	3120	2915	214554	639175685	00	0.00	N	5	-65
69	20230724	3065	2885	3150	2520	329478	911435250	00	0.00	N	2	165
70	20230717	2900	3030	3030	2830	147260	431808395	00	0.00	N	5	-130
71	20230710	3030	3050	3200	2980	148737	453828640	00	0.00	N	5	-20
72	20230703	3050	3200	3380	3035	105532	336077275	00	0.00	N	5	-175
73	20230626	3225	3270	3400	3200	148535	488394585	00	0.00	N	5	-75
74	20230619	3300	3370	3450	3280	142420	480525080	00	0.00	N	5	-55
75	20230612	3355	3480	3480	3250	200031	672247680	00	0.00	N	5	-85
76	20230605	3440	3325	3480	3325	225476	765164180	00	0.00	N	2	115
77	20230530	3325	3370	3410	3285	160793	539826515	00	0.00	N	5	-75
78	20230522	3400	3455	3485	3360	143878	495544785	00	0.00	N	5	-85
79	20230515	3485	3530	3530	3345	116012	397780610	00	0.00	N	5	-15
80	20230508	3500	3495	3595	3425	131454	460061315	00	0.00	N	5	-30
81	20230502	3530	3525	3580	3405	92729	323291250	00	0.00	N	2	35
82	20230424	3495	3510	3710	3300	240453	830089545	00	0.00	N	5	-85
83	20230417	3580	3660	3835	3535	404699	1494710840	00	0.00	N	5	-70
84	20230410	3650	3630	3720	3515	295334	1075507425	00	0.00	N	2	50
85	20230403	3600	3610	3690	3430	267828	961205185	00	0.00	N	2	20
86	20230327	3580	3485	3660	3395	217330	771708780	00	0.00	N	2	95
87	20230320	3485	3435	3585	3395	231209	806012555	00	0.00	N	2	55
88	20230313	3430	3445	3575	3210	393284	1331069480	00	0.00	N	5	-15
89	20230306	3445	3630	3730	3445	197945	709997865	00	0.00	N	5	-220
90	20230227	3665	3405	3670	3400	231380	825377310	00	0.00	N	2	195
91	20230220	3470	3555	3680	3445	380507	1352730955	00	0.00	N	5	-90
92	20230213	3560	3720	3820	3400	526872	1855864375	00	0.00	N	5	-170
93	20230206	3730	3910	3930	3690	710084	2684236770	00	0.00	N	5	-200
94	20230130	3930	3620	4070	3500	2085211	7991582750	00	0.00	N	2	310
95	20230125	3620	3400	3890	3400	1251594	4571858420	00	0.00	N	2	230
96	20230116	3390	3410	3540	3215	828933	2763255950	00	0.00	N	2	40
97	20230109	3350	3230	3370	3210	615012	2023682770	00	0.00	N	2	105
98	20230102	3245	2955	3560	2820	5276024	17476671895	00	0.00	N	2	275
99	20221226	2970	3085	3565	2960	2311844	7603667660	00	0.00	N	5	-135
100	20221219	3105	3250	3250	3045	431596	1352155555	00	0.00	N	5	-180
101	20221212	3285	3150	3440	3100	721489	2358996780	00	0.00	N	2	140
102	20221205	3145	3355	3795	3115	4619449	16097509345	00	0.00	N	5	-215
103	20221128	3360	3110	3945	2905	7362298	26905967155	00	0.00	N	2	260
104	20221121	3100	3215	3215	2985	223694	688176110	00	0.00	N	5	-35
105	20221114	3135	3160	3380	3110	1421321	4667555515	00	0.00	N	5	-10
106	20221107	3145	3105	3240	3015	787356	2456133760	00	0.00	N	2	40
107	20221031	3105	2870	3315	2835	4406778	13761334905	00	0.00	N	2	260
108	20221024	2845	2930	3330	2750	1601880	4798573420	00	0.00	N	5	-30
109	20221017	2875	2745	3705	2675	4267121	14477827365	00	0.00	N	2	105
110	20221011	2770	3130	3130	2635	209080	594722355	00	0.00	N	5	-365
111	20221004	3135	3020	3185	3015	67751	209110470	00	0.00	N	2	115
112	20220926	3020	3360	3415	2925	287521	905122505	00	0.00	N	5	-440
113	20220919	3460	3600	3685	3405	137197	479851135	00	0.00	N	5	-185
114	20220913	3645	3650	3755	3490	110531	404091385	00	0.00	N	2	65
115	20220905	3580	3855	3870	3440	226745	811720670	00	0.00	N	5	-280
116	20220829	3860	3960	4080	3800	220391	857628390	00	0.00	N	5	-220
117	20220822	4080	4070	4120	3925	129743	519246005	00	0.00	N	2	5
118	20220816	4075	4200	4245	3890	188872	765665230	00	0.00	N	5	-125
119	20220808	4200	4185	4330	4125	248170	1044374850	00	0.00	N	5	-25
120	20220801	4225	4200	4300	4110	209034	884828990	00	0.00	N	2	30
121	20220725	4195	4105	4240	4010	208722	868494280	00	0.00	N	2	45
122	20220718	4150	4005	4150	3880	212757	853940630	00	0.00	N	2	185
123	20220711	3965	4000	4190	3820	283458	1124219420	00	0.00	N	5	-35
124	20220704	4000	3920	4040	3710	215301	835067540	00	0.00	N	2	50
125	20220627	3950	3910	4100	3850	214686	853803105	00	0.00	N	2	55
126	20220620	3895	4750	4750	3690	729755	3004863975	00	0.00	N	5	-725
127	20220613	4620	5260	5320	4385	902804	4375630855	00	0.00	N	5	-820
128	20220607	5440	5470	5560	5250	821259	4455064720	00	0.00	N	2	20
129	20220530	5420	5310	5490	5200	898281	4827438780	00	0.00	N	2	170
130	20220523	5250	5420	5960	5010	5957212	33246508300	00	0.00	N	5	-70
131	20220516	5320	6090	6360	5120	4393115	24738862250	00	0.00	N	5	-660
132	20220509	5980	6430	7060	5980	11534314	76124174980	00	0.00	N	5	-460
133	20220502	6440	5260	7500	5240	26252040	171838875130	00	0.00	N	2	1170
134	20220425	5270	5090	5820	5000	1912031	10356651640	00	0.00	N	2	140
135	20220418	5130	5000	5180	4985	213377	1087860735	00	0.00	N	2	145
136	20220411	4985	4885	5000	4680	162787	798981555	00	0.00	N	2	110
137	20220404	4875	5050	5050	4760	100413	493655935	00	0.00	N	5	-95
138	20220328	4970	4895	5020	4830	148914	736288535	00	0.00	N	2	105
139	20220321	4865	4955	4955	4725	113141	545172180	00	0.00	N	5	-15
140	20220314	4880	4815	4940	4705	108908	523671890	00	0.00	N	2	65
141	20220307	4815	4980	4980	4690	74724	355968750	00	0.00	N	5	-135
142	20220228	4950	4900	5010	4815	89505	440830955	00	0.00	N	2	65
143	20220221	4885	4850	4985	4690	151324	732799425	00	0.00	N	5	-5
144	20220214	4890	4800	4895	4590	142746	675487130	00	0.00	N	3	0
145	20220207	4890	5090	5140	4830	186192	920596090	00	0.00	N	5	-220
146	20220203	5110	4855	5170	4855	111288	556996750	00	0.00	N	2	255
147	20220124	4855	4710	5000	4510	220186	1037787770	00	0.00	N	2	65
148	20220117	4790	4850	4850	4550	167278	784507860	00	0.00	N	5	-60
149	20220110	4850	4640	4900	4545	243224	1137529335	00	0.00	N	2	210
150	20220103	4640	4570	4690	4525	129595	594925825	00	0.00	N	2	70
151	20211227	4570	4460	4570	4350	106286	470460085	00	0.00	N	2	150
152	20211220	4420	4375	4440	4205	146066	631330360	00	0.00	N	5	-5
153	20211213	4425	4640	4700	4380	119255	536624470	00	0.00	N	5	-240
154	20211206	4665	4635	4780	4535	136972	635155795	00	0.00	N	2	30
155	20211129	4635	4700	4885	4315	219191	1002243040	00	0.00	N	5	-305
156	20211122	4940	5140	5180	4885	156665	787373750	00	0.00	N	5	-180
157	20211115	5120	5220	5350	5000	196129	1007319080	00	0.00	N	5	-90
158	20211108	5210	5130	5400	5040	223669	1161471030	00	0.00	N	2	10
159	20211101	5200	5390	5450	5080	238185	1246873900	00	0.00	N	5	-190
160	20211025	5390	5500	5640	5370	182776	1007289630	00	0.00	N	5	-110
161	20211018	5500	5630	5960	5420	575675	3268329050	00	0.00	N	5	-110
162	20211012	5610	5340	5620	5200	323283	1759033640	00	0.00	N	2	340
163	20211005	5270	5290	5430	5000	374048	1930491230	00	0.00	N	2	90
164	20210927	5180	5530	6710	5140	2420957	14223169830	00	0.00	N	5	-300
165	20210923	5480	5370	5570	5360	83484	455794850	00	0.00	N	5	-10
166	20210913	5490	5450	5650	5380	137261	754353290	00	0.00	N	5	-30
167	20210906	5520	5760	5770	5430	159094	888244140	00	0.00	N	5	-220
168	20210830	5740	5710	5860	5570	198416	1132705400	00	0.00	N	2	80
169	20210823	5660	5180	5660	5180	218145	1187139680	00	0.00	N	2	480
170	20210817	5180	5870	6090	5080	353854	1964372050	00	0.00	N	5	-790
171	20210809	5970	5930	6240	5830	355458	2150412880	00	0.00	N	5	-20
172	20210802	5990	5820	6500	5670	623133	3756076250	00	0.00	N	2	150
173	20210726	5840	5890	6110	5820	186935	1111488990	00	0.00	N	5	-20
174	20210719	5860	6150	6150	5780	353723	2091111710	00	0.00	N	5	-290
175	20210712	6150	6120	6300	6040	238978	1467275280	00	0.00	N	2	40