KissMeData/225590/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	900	867	910	867	142555	126210870	00	0.00	N	2	33
3	20241028	867	873	887	849	217263	188274287	00	0.00	N	2	9
4	20241021	858	881	904	858	174563	154146922	00	0.00	N	5	-41
5	20241014	899	916	919	877	211732	189914224	00	0.00	N	5	-20
6	20241007	919	916	929	893	155087	140553139	00	0.00	N	5	-1
7	20240930	920	910	946	858	252983	230817711	00	0.00	N	2	5
8	20240923	915	915	945	898	303820	278492524	00	0.00	N	3	0
9	20240919	915	900	926	900	72549	65993971	00	0.00	N	2	5
10	20240909	910	850	912	850	218328	193384587	00	0.00	N	2	35
11	20240902	875	919	940	858	316961	290533166	00	0.00	N	5	-44
12	20240826	919	913	944	883	246752	224935509	00	0.00	N	3	0
13	20240819	919	921	954	865	720451	648984199	00	0.00	N	5	-2
14	20240812	921	907	927	882	196804	177638195	00	0.00	N	2	19
15	20240805	902	934	939	778	311474	269664391	00	0.00	N	5	-32
16	20240729	934	933	964	929	227875	214564657	00	0.00	N	2	5
17	20240722	929	971	988	916	185072	175464505	00	0.00	N	5	-42
18	20240715	971	974	1004	963	92869	91197291	00	0.00	N	5	-12
19	20240708	983	957	1035	957	419673	415620592	00	0.00	N	2	36
20	20240701	947	1006	1007	915	402710	392354631	00	0.00	N	5	-59
21	20240624	1006	1032	1035	998	300076	302352047	00	0.00	N	5	-27
22	20240617	1033	1062	1075	1016	329935	344317922	00	0.00	N	5	-31
23	20240610	1064	1072	1082	1046	235259	249999930	00	0.00	N	5	-8
24	20240603	1072	1038	1102	1038	389454	418637752	00	0.00	N	2	24
25	20240527	1048	1040	1107	993	433441	461774646	00	0.00	N	2	3
26	20240520	1045	1095	1100	995	435004	466054431	00	0.00	N	5	-50
27	20240513	1095	1064	1104	1036	420846	452267433	00	0.00	N	2	31
28	20240507	1064	1055	1093	1038	593078	628177911	00	0.00	N	2	9
29	20240429	1055	1009	1069	1009	428777	442741055	00	0.00	N	2	42
30	20240422	1013	1010	1030	1003	270198	272886274	00	0.00	N	5	-1
31	20240415	1014	1026	1042	995	379055	383805373	00	0.00	N	5	-21
32	20240408	1035	1051	1053	1024	217360	225426431	00	0.00	N	5	-18
33	20240401	1053	1083	1090	1050	468210	500313135	00	0.00	N	5	-30
34	20240325	1083	1088	1099	1076	482647	526138368	00	0.00	N	2	5
35	20240318	1078	1054	1100	1054	265257	285968457	00	0.00	N	2	8
36	20240311	1070	1082	1087	1050	215325	230375787	00	0.00	N	5	-12
37	20240304	1082	1137	1145	1050	308279	339458388	00	0.00	N	5	-55
38	20240226	1137	1174	1174	1090	183279	210839999	00	0.00	N	5	-37
39	20240219	1174	1179	1191	1168	262036	307780196	00	0.00	N	5	-5
40	20240213	1179	1178	1194	1168	179284	211490249	00	0.00	N	2	1
41	20240205	1178	1187	1204	1164	192937	227365252	00	0.00	N	5	-9
42	20240129	1187	1155	1209	1153	482140	569217934	00	0.00	N	2	34
43	20240122	1153	1182	1194	1143	194687	227863655	00	0.00	N	5	-27
44	20240115	1180	1216	1222	1142	391431	463354224	00	0.00	N	5	-43
45	20240108	1223	1215	1248	1215	369601	454516416	00	0.00	N	2	8
46	20240102	1215	1244	1244	1207	394164	481387285	00	0.00	N	5	-29
47	20231226	1244	1250	1250	1222	234709	289314886	00	0.00	N	5	-6
48	20231218	1250	1252	1263	1234	286715	357331628	00	0.00	N	5	-2
49	20231211	1252	1262	1289	1244	281039	354979354	00	0.00	N	5	-10
50	20231204	1262	1288	1305	1241	453370	570722655	00	0.00	N	5	-26
51	20231127	1288	1299	1310	1253	459831	589093115	00	0.00	N	5	-11
52	20231120	1299	1267	1315	1261	579407	741382924	00	0.00	N	2	32
53	20231113	1267	1317	1338	1208	1177805	1494421757	00	0.00	N	5	-49
54	20231106	1316	1387	1399	1313	290693	394552780	00	0.00	N	5	-57
55	20231030	1373	1337	1394	1324	315723	428951678	00	0.00	N	2	36
56	20231023	1337	1324	1377	1289	348258	463826582	00	0.00	N	2	2
57	20231016	1335	1367	1388	1310	334534	450771748	00	0.00	N	5	-32
58	20231010	1367	1352	1399	1331	327109	447239266	00	0.00	N	5	-3
59	20231004	1370	1417	1417	1300	231191	316635498	00	0.00	N	5	-47
60	20230925	1417	1402	1417	1350	232440	319552536	00	0.00	N	2	15
61	20230918	1402	1421	1421	1372	392351	550086110	00	0.00	N	5	-19
62	20230911	1421	1440	1459	1391	265471	377729961	00	0.00	N	5	-19
63	20230904	1440	1428	1481	1396	741298	1062013396	00	0.00	N	2	20
64	20230828	1420	1417	1467	1414	627738	901960440	00	0.00	N	2	15
65	20230821	1405	1390	1515	1390	1074384	1562195395	00	0.00	N	2	15
66	20230814	1390	1451	1513	1361	1058383	1515618260	00	0.00	N	5	-61
67	20230807	1451	1420	1519	1370	858987	1229951586	00	0.00	N	2	17
68	20230731	1434	1415	1463	1355	454135	646098530	00	0.00	N	2	40
69	20230724	1394	1436	1436	1300	764881	1039507343	00	0.00	N	5	-42
70	20230717	1436	1524	1547	1420	416516	618051166	00	0.00	N	5	-98
71	20230710	1534	1491	1550	1400	431107	651198205	00	0.00	N	2	32
72	20230703	1502	1569	1595	1485	638270	987396582	00	0.00	N	5	-59
73	20230626	1561	1491	1585	1475	739758	1138936104	00	0.00	N	2	70
74	20230619	1491	1546	1555	1485	450864	681191905	00	0.00	N	5	-55
75	20230612	1546	1571	1582	1487	899711	1382883905	00	0.00	N	5	-25
76	20230605	1571	1520	1702	1501	2885751	4624853478	00	0.00	N	2	51
77	20230530	1520	1464	1562	1460	1051335	1606512186	00	0.00	N	2	58
78	20230522	1462	1503	1533	1449	517867	777322439	00	0.00	N	5	-38
79	20230515	1500	1403	1531	1368	1459994	2148299939	00	0.00	N	2	97
80	20230508	1403	1410	1489	1393	712895	1019417134	00	0.00	N	2	14
81	20230502	1389	1375	1409	1364	544671	757530451	00	0.00	N	2	14
82	20230424	1375	1360	1421	1317	1373412	1867376149	00	0.00	N	2	15
83	20230417	1360	1519	1547	1359	2258395	3258996952	00	0.00	N	5	-159
84	20230410	1519	1516	1527	1471	693300	1040224274	00	0.00	N	2	2
85	20230403	1517	1516	1570	1490	1229265	1859834481	00	0.00	N	5	-13
86	20230327	1530	1523	1599	1505	528630	819707633	00	0.00	N	2	7
87	20230320	1523	1590	1594	1500	370199	573755477	00	0.00	N	5	-67
88	20230313	1590	1570	1594	1501	653275	1000568462	00	0.00	N	5	-20
89	20230306	1610	1732	1746	1610	493758	831526089	00	0.00	N	5	-122
90	20230227	1732	1665	1743	1607	505701	851430188	00	0.00	N	2	67
91	20230220	1665	1690	1748	1651	392416	661770950	00	0.00	N	5	-25
92	20230213	1690	1756	1764	1679	542731	929190814	00	0.00	N	5	-66
93	20230206	1756	1840	1850	1707	378580	685970507	00	0.00	N	5	-74
94	20230130	1830	1778	1899	1765	820602	1496801530	00	0.00	N	2	52
95	20230125	1778	1787	1810	1759	290781	515252645	00	0.00	N	2	18
96	20230116	1760	1735	1770	1685	288446	498206105	00	0.00	N	2	25
97	20230109	1735	1715	1780	1705	407738	710809700	00	0.00	N	2	20
98	20230102	1715	1655	1725	1510	589621	948080340	00	0.00	N	2	60
99	20221226	1655	1675	1765	1615	536087	902337580	00	0.00	N	5	-20
100	20221219	1675	1755	1790	1670	440289	758284105	00	0.00	N	5	-100
101	20221212	1775	1785	1825	1685	631706	1105135035	00	0.00	N	5	-10
102	20221205	1785	1845	1880	1685	776094	1374591930	00	0.00	N	5	-65
103	20221128	1850	1770	1860	1700	1298762	2332920815	00	0.00	N	2	90
104	20221121	1760	1730	1780	1655	775565	1332915890	00	0.00	N	2	50
105	20221114	1710	1715	1785	1670	1208014	2097489105	00	0.00	N	5	-5
106	20221107	1715	1660	1740	1625	773411	1303946030	00	0.00	N	2	60
107	20221031	1655	1580	1695	1540	1129948	1838873960	00	0.00	N	2	120
108	20221024	1535	1445	1570	1445	945272	1436364335	00	0.00	N	2	115
109	20221017	1420	1405	1635	1395	1129371	1684821520	00	0.00	N	2	15
110	20221011	1405	1470	1470	1330	708955	989103300	00	0.00	N	5	-80
111	20221004	1485	1420	1550	1415	1517005	2263833430	00	0.00	N	2	95
112	20220926	1390	1580	1580	1325	1504082	2186241465	00	0.00	N	5	-230
113	20220919	1620	1715	1780	1615	1817492	3052640890	00	0.00	N	5	-105
114	20220913	1725	1680	1770	1660	1052625	1816384150	00	0.00	N	2	70
115	20220905	1655	1700	1725	1625	738908	1237555425	00	0.00	N	5	-45
116	20220829	1700	1620	1740	1570	1922394	3187142705	00	0.00	N	2	50
117	20220822	1650	1645	1745	1600	2009551	3383062370	00	0.00	N	2	5
118	20220816	1645	1750	1855	1635	4546103	7850191495	00	0.00	N	2	5
119	20220808	1640	1610	1675	1565	1524002	2461418260	00	0.00	N	2	40
120	20220801	1600	1525	1835	1460	12259365	20925378965	00	0.00	N	2	75
121	20220725	1525	1480	1535	1440	482137	711503990	00	0.00	N	2	40
122	20220718	1485	1395	1505	1395	476083	694678595	00	0.00	N	2	100
123	20220711	1385	1440	1470	1340	571401	792228800	00	0.00	N	5	-55
124	20220704	1440	1400	1490	1300	620253	864692300	00	0.00	N	2	30
125	20220627	1410	1435	1510	1345	982676	1426195195	00	0.00	N	2	40
126	20220620	1370	1585	1650	1250	1731632	2411895030	00	0.00	N	5	-215
127	20220613	1585	1755	1770	1515	2066344	3385811130	00	0.00	N	5	-225
128	20220607	1810	1920	1930	1795	932248	1724147970	00	0.00	N	5	-125
129	20220530	1935	1935	1950	1900	797875	1532029335	00	0.00	N	3	0
130	20220523	1935	1920	1945	1810	1141347	2129869555	00	0.00	N	2	25
131	20220516	1910	1980	2025	1870	1697421	3329975535	00	0.00	N	5	-70
132	20220509	1980	2085	2160	1925	3826797	7877627530	00	0.00	N	5	-105
133	20220502	2085	2300	2370	2085	2824205	6350521615	00	0.00	N	5	-240
134	20220425	2325	2420	2850	2145	29987325	76789152575	00	0.00	N	5	-145
135	20220418	2470	2310	2725	2310	35709079	90990721810	00	0.00	N	2	165
136	20220411	2305	2760	2780	2240	8776301	21706092510	00	0.00	N	5	-280
137	20220404	2585	2155	2715	2145	41682191	105505801035	00	0.00	N	2	450
138	20220328	2135	2030	2340	2020	7057290	15379573315	00	0.00	N	2	105
139	20220321	2030	2005	2080	1975	2004603	4062275155	00	0.00	N	2	25
140	20220314	2005	1985	2040	1940	2030000	4036756950	00	0.00	N	2	20
141	20220307	1985	1925	1995	1850	1568268	3025726145	00	0.00	N	2	20
142	20220228	1965	1890	2020	1875	3022381	5908580185	00	0.00	N	2	90
143	20220221	1875	2085	2285	1875	17958193	38253615620	00	0.00	N	5	-265
144	20220214	2140	1725	2385	1675	35784046	76212828580	00	0.00	N	2	340
145	20220207	1800	1735	1925	1690	3155809	5707003690	00	0.00	N	2	70
146	20220203	1730	1605	1740	1605	508591	848894295	00	0.00	N	2	145
147	20220124	1585	1750	1775	1500	2073679	3371639460	00	0.00	N	5	-185
148	20220117	1770	1785	2030	1660	8990560	16900523720	00	0.00	N	5	-15
149	20220110	1785	1795	1825	1685	812257	1437724105	00	0.00	N	2	5
150	20220103	1780	1740	1825	1725	678138	1204664815	00	0.00	N	2	45
151	20211227	1735	1735	1790	1695	606656	1056937335	00	0.00	N	3	0
152	20211220	1735	1665	1760	1620	1058496	1801928020	00	0.00	N	2	50
153	20211213	1685	1830	1855	1660	1241683	2184947265	00	0.00	N	5	-145
154	20211206	1830	1765	1895	1750	2845576	5200601640	00	0.00	N	2	75
155	20211129	1755	1630	1770	1580	2263379	3796579590	00	0.00	N	2	30
156	20211122	1725	1875	1905	1700	1740866	3165301000	00	0.00	N	5	-150
157	20211115	1875	2205	2255	1875	4534581	9272871785	00	0.00	N	5	-310
158	20211108	2185	2030	2260	2005	2398439	5096866995	00	0.00	N	2	135
159	20211101	2050	2285	2530	2035	8839193	20089826175	00	0.00	N	5	-245
160	20211025	2295	2175	2420	2135	7068084	16206761840	00	0.00	N	2	130
161	20211018	2165	2080	2680	2035	45633972	109472607905	00	0.00	N	2	125
162	20211012	2040	1845	2060	1820	3729185	7360618010	00	0.00	N	2	190
163	20211005	1850	1835	1995	1800	3402111	6403096760	00	0.00	N	3	0
164	20210927	1850	2005	2080	1850	5447256	10807942910	00	0.00	N	5	-245
165	20210923	2095	2180	2180	2010	4452804	9231123230	00	0.00	N	5	-120
166	20210913	2215	1755	2555	1755	67466821	153600794775	00	0.00	N	2	460
167	20210906	1755	1805	1825	1675	1207465	2112030175	00	0.00	N	5	-50
168	20210830	1805	1780	1850	1755	1836531	3315738680	00	0.00	N	2	25
169	20210823	1780	1680	1785	1620	1636685	2816183715	00	0.00	N	2	70
170	20210817	1710	1610	1745	1510	2917765	4841085445	00	0.00	N	2	75
171	20210809	1635	1735	1745	1615	920160	1538224360	00	0.00	N	5	-95
172	20210802	1730	1685	1735	1650	967908	1637463320	00	0.00	N	2	20
173	20210726	1710	1745	1750	1665	1423847	2424198725	00	0.00	N	5	-30
174	20210719	1740	1685	1775	1665	1948344	3335699150	00	0.00	N	2	55
175	20210712	1685	1620	1835	1610	9754570	17230384410	00	0.00	N	2	55