KissMeData/241820/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	760	879	1123	744	12561277	11386442728	00	0.00	N	5	-104
3	20241028	864	928	938	860	1003148	886910446	00	0.00	N	5	-64
4	20241021	928	1150	1150	769	5794825	5081872765	00	0.00	N	5	-188
5	20241014	1116	1121	1240	1020	2534566	2881508803	00	0.00	N	5	-23
6	20241007	1139	1175	1179	1110	555904	633668529	00	0.00	N	5	-25
7	20240930	1164	1237	1261	1155	590945	705448383	00	0.00	N	5	-86
8	20240923	1250	1233	1320	1179	1562928	1949732934	00	0.00	N	2	17
9	20240919	1233	1273	1292	1233	502059	633992446	00	0.00	N	5	-40
10	20240909	1273	1200	1313	1185	1552869	1945760689	00	0.00	N	2	29
11	20240902	1244	1239	1367	1128	4575818	5753332988	00	0.00	N	3	0
12	20240826	1244	1430	1450	1184	5094729	6622405173	00	0.00	N	5	-223
13	20240819	1467	2025	2120	1412	8826612	15057717618	00	0.00	N	5	-558
14	20240812	2025	1871	2190	1520	30359301	56973019112	00	0.00	N	2	183
15	20240805	1842	1318	1940	1064	36159481	61224765868	00	0.00	N	2	509
16	20240729	1333	1130	1445	1050	13209333	16785761065	00	0.00	N	2	211
17	20240722	1122	950	1193	949	6979555	7754571056	00	0.00	N	2	166
18	20240715	956	996	998	951	379274	368116878	00	0.00	N	5	-39
19	20240708	995	1022	1024	988	335454	335222706	00	0.00	N	5	-7
20	20240701	1002	1000	1068	980	555946	565857536	00	0.00	N	2	2
21	20240624	1000	1001	1139	980	988523	1032045830	00	0.00	N	2	2
22	20240617	998	981	1170	951	4444759	4872563268	00	0.00	N	2	10
23	20240610	988	1020	1050	988	402384	402396015	00	0.00	N	5	-32
24	20240603	1020	1000	1043	981	385060	386831060	00	0.00	N	2	18
25	20240527	1002	1035	1065	985	523687	531368890	00	0.00	N	5	-44
26	20240520	1046	1082	1322	1007	4295060	5075794051	00	0.00	N	5	-36
27	20240513	1082	1171	1190	1076	345443	388816072	00	0.00	N	5	-89
28	20240507	1171	1197	1225	1151	215809	255438581	00	0.00	N	5	-14
29	20240429	1185	1213	1242	1177	256443	307051635	00	0.00	N	5	-16
30	20240422	1201	1218	1274	1175	303660	366654275	00	0.00	N	5	-17
31	20240415	1218	1291	1328	1201	516403	651249744	00	0.00	N	5	-54
32	20240408	1272	1252	1332	1140	783310	955929541	00	0.00	N	2	20
33	20240401	1252	1473	1538	1212	1354634	1865132215	00	0.00	N	5	-206
34	20240325	1458	1544	1679	1444	2379086	3713972255	00	0.00	N	5	-86
35	20240318	1544	1324	1777	1293	5505020	8587238503	00	0.00	N	2	220
36	20240311	1324	1283	1600	1150	11723893	17078575196	00	0.00	N	2	69
37	20240304	1255	1067	1290	1043	2162846	2518531376	00	0.00	N	2	188
38	20240226	1067	1237	1336	1000	3797020	4411938353	00	0.00	N	5	-159
39	20240219	1226	1815	1832	1212	5543227	7517669803	00	0.00	N	5	-587
40	20240213	1813	1701	1830	1700	755329	1335851150	00	0.00	N	2	116
41	20240205	1697	1780	1796	1600	662671	1102678050	00	0.00	N	5	-57
42	20240129	1754	1727	1810	1560	2858097	4848643349	00	0.00	N	2	26
43	20240122	1728	2210	2255	1642	3901946	7440797726	00	0.00	N	5	-477
44	20240115	2205	2085	2330	1998	8259399	17965377024	00	0.00	N	2	120
45	20240108	2085	3255	3270	1950	11851929	27737247816	00	0.00	N	5	-1020
46	20240102	3105	3560	3875	3020	2317326	7719389520	00	0.00	N	5	-480
47	20231226	3585	3650	3980	3065	2948141	10361631570	00	0.00	N	5	-65
48	20231218	3650	4385	4385	3565	2379605	9532815390	00	0.00	N	5	-340
49	20231211	3990	3945	4020	3645	1403420	5428719305	00	0.00	N	5	-15
50	20231204	4005	3850	4175	3735	4137267	16428003735	00	0.00	N	2	305
51	20231127	3700	3860	4335	3275	13781224	52859116830	00	0.00	N	5	-150
52	20231120	3850	2955	4250	2775	19189609	71623405010	00	0.00	N	2	870
53	20231113	2980	2820	3250	2395	14318467	43897806220	00	0.00	N	2	135
54	20231106	2845	2375	2855	2375	1339416	3551735870	00	0.00	N	2	470
55	20231030	2375	2495	2495	2215	539635	1260985725	00	0.00	N	5	-120
56	20231023	2495	2400	2670	2280	779816	1898895270	00	0.00	N	2	45
57	20231016	2450	2700	2775	2450	806831	2117567920	00	0.00	N	5	-265
58	20231010	2715	2700	2960	2465	1742592	4667577635	00	0.00	N	2	15
59	20231004	2700	2800	3095	2500	2315099	6137269670	00	0.00	N	5	-320
60	20230925	3020	3130	3195	2330	1365022	3581525215	00	0.00	N	5	-120
61	20230918	3140	3915	3980	3110	728274	2572856770	00	0.00	N	5	-735
62	20230911	3875	2901	4725	2834	3957536	15656612045	00	0.00	N	2	994
63	20230904	2881	2548	2934	2294	1291518	3302747330	00	0.00	N	2	240
64	20230828	2641	2241	2774	2094	1959415	4870897200	00	0.00	N	2	400
65	20230821	2241	2101	2254	2024	403587	860224820	00	0.00	N	2	140
66	20230814	2101	2501	3034	2101	836059	2070547530	00	0.00	N	5	-410
67	20230807	2511	2651	2654	2401	639694	1622559490	00	0.00	N	5	-117
68	20230731	2628	2468	3251	2327	3463960	9768782810	00	0.00	N	2	201
69	20230724	2427	2151	2711	2027	4431463	10803679420	00	0.00	N	2	296
70	20230717	2131	2034	2451	1834	1436174	3010783940	00	0.00	N	2	77
71	20230710	2054	1947	2401	1920	863312	1823559680	00	0.00	N	2	104
72	20230703	1950	2129	2215	1920	582392	1181672160	00	0.00	N	5	-179
73	20230626	2129	2251	2346	2084	288694	628764220	00	0.00	N	5	-128
74	20230619	2257	2287	2379	2233	228880	526857350	00	0.00	N	5	-24
75	20230612	2281	2480	2501	2206	493402	1148316760	00	0.00	N	5	-199
76	20230605	2480	2590	2596	2444	297458	747332970	00	0.00	N	5	-95
77	20230530	2575	2977	3120	2444	1634571	4347452610	00	0.00	N	5	-450
78	20230522	3025	2936	3737	2876	2454643	8296959720	00	0.00	N	2	89
79	20230515	2936	2972	2977	2754	150311	435157030	00	0.00	N	5	-36
80	20230508	2972	2980	3064	2829	170461	505964330	00	0.00	N	5	-5
81	20230502	2977	3123	3126	2948	134979	406725380	00	0.00	N	5	-30
82	20230424	3007	3037	3222	2945	404974	1234241840	00	0.00	N	5	-30
83	20230417	3037	3362	3362	2977	376999	1169892310	00	0.00	N	5	-244
84	20230410	3281	3356	3380	3132	379862	1227599200	00	0.00	N	5	-75
85	20230403	3356	3549	3549	3251	385679	1294346900	00	0.00	N	5	-193
86	20230327	3549	3442	3692	3216	523097	1798550340	00	0.00	N	2	50
87	20230320	3499	2960	3901	2960	1220066	4278692530	00	0.00	N	2	489
88	20230313	3010	2930	3034	2742	266447	763885870	00	0.00	N	2	77
89	20230306	2933	3031	3091	2882	309405	918997840	00	0.00	N	5	-98
90	20230227	3031	3207	3207	2977	311820	953918300	00	0.00	N	5	-176
91	20230220	3207	3126	3433	3126	328418	1086267610	00	0.00	N	2	42
92	20230213	3165	3189	3377	3046	385379	1206783750	00	0.00	N	5	-63
93	20230206	3228	3528	3528	3129	459635	1514782850	00	0.00	N	5	-306
94	20230130	3534	3618	3630	3287	506139	1766496810	00	0.00	N	5	-108
95	20230125	3642	3782	3826	3615	172774	637923730	00	0.00	N	5	-110
96	20230116	3752	4213	4213	3633	331296	1270752800	00	0.00	N	5	-402
97	20230109	4154	4318	4437	4079	372777	1567487850	00	0.00	N	5	-164
98	20230102	4318	4452	4645	4318	366674	1635522700	00	0.00	N	5	-134
99	20221226	4452	4362	4600	4213	575458	2536731250	00	0.00	N	2	90
100	20221219	4362	5122	5300	4154	1033752	4784579500	00	0.00	N	5	-477
101	20221212	4839	4020	4854	4005	1312956	5904069200	00	0.00	N	2	834
102	20221205	4005	3930	4347	3737	1071199	4381976800	00	0.00	N	2	104
103	20221128	3901	3752	4109	3603	665784	2570885200	00	0.00	N	2	134
104	20221121	3767	3528	3871	3335	731070	2610960000	00	0.00	N	2	149
105	20221114	3618	3216	4288	3141	4451242	16865922600	00	0.00	N	2	507
106	20221107	3111	3037	3246	2992	841943	2606646950	00	0.00	N	2	89
107	20221031	3022	3052	3350	2975	895920	2791204350	00	0.00	N	2	53
108	20221024	2969	2945	3246	2918	549178	1667177850	00	0.00	N	2	39
109	20221017	2930	2975	3350	2924	652564	2044870610	00	0.00	N	5	-27
110	20221011	2957	2954	3171	2793	459074	1342902870	00	0.00	N	2	6
111	20221004	2951	2992	3037	2858	404941	1196110910	00	0.00	N	5	-6
112	20220926	2957	3037	3171	2879	563605	1696587400	00	0.00	N	5	-154
113	20220919	3111	3752	3811	3082	730075	2479958450	00	0.00	N	5	-611
114	20220913	3722	4005	4243	3722	433848	1733971700	00	0.00	N	5	-208
115	20220905	3930	4392	4407	3841	631403	2583403650	00	0.00	N	5	-462
116	20220829	4392	4392	4690	4213	536324	2363882400	00	0.00	N	5	-134
117	20220822	4526	4869	5003	4318	871617	3972570700	00	0.00	N	5	-521
118	20220816	5047	5479	5479	4854	683075	3504496700	00	0.00	N	5	-372
119	20220808	5419	5524	5911	5315	903506	5073986000	00	0.00	N	5	-105
120	20220801	5524	5702	5866	5256	709313	3927428400	00	0.00	N	5	-178
121	20220725	5702	6492	6640	5479	1067485	6411517950	00	0.00	N	5	-834
122	20220718	6536	7534	7534	6432	1355200	9484296900	00	0.00	N	5	-1042
123	20220711	7578	6894	7817	6700	4734512	34718787150	00	0.00	N	2	1086
124	20220704	6492	4392	6834	4362	4765811	27061424600	00	0.00	N	2	2130
125	20220627	4362	4690	4869	4332	628732	2904385200	00	0.00	N	5	-343
126	20220620	4705	4973	5851	4288	2377519	12132388800	00	0.00	N	5	-268
127	20220613	4973	5375	5777	4690	1371430	6982218850	00	0.00	N	5	-625
128	20220607	5598	6923	7147	5539	1694091	10460803650	00	0.00	N	5	-1430
129	20220530	7028	7534	7608	6640	1173309	8344738500	00	0.00	N	5	-506
130	20220523	7534	8100	8115	7474	506025	3900007300	00	0.00	N	5	-506
131	20220516	8040	8129	8770	7742	976582	8022712900	00	0.00	N	5	-60
132	20220509	8100	7876	9529	7817	2645647	22654262950	00	0.00	N	2	522
133	20220502	7578	9976	9976	7206	2789961	24607241850	00	0.00	N	5	-507
134	20220425	8085	8978	9008	7459	1622962	13078038850	00	0.00	N	5	-714
135	20220418	8799	10050	10154	8755	833992	7833412950	00	0.00	N	5	-1460
136	20220411	10259	10616	10869	8963	1465902	14712036600	00	0.00	N	2	224
137	20220404	10035	9574	10214	9291	997173	9694482300	00	0.00	N	2	655
138	20220328	9380	10333	10378	8502	2411544	22383872100	00	0.00	N	5	-789
139	20220321	10169	10274	10527	9738	1017485	10269624150	00	0.00	N	5	-90
140	20220314	10259	11018	11048	10050	1073755	11296148100	00	0.00	N	5	-1295
141	20220307	11554	12581	12581	10958	1099256	12722624250	00	0.00	N	5	-1161
142	20220228	12715	13996	14338	12656	1198168	16097480600	00	0.00	N	5	-1400
143	20220221	14115	12031	14949	11867	6098510	84855851650	00	0.00	N	2	1802
144	20220214	12313	13981	14741	11554	4159022	54575715350	00	0.00	N	5	-1668
145	20220207	13981	11480	15187	10824	7142741	97582213600	00	0.00	N	2	2070
146	20220203	11911	11882	13043	11018	1144448	13553998950	00	0.00	N	2	1340
147	20220124	10571	11897	11971	9827	956814	10185324050	00	0.00	N	5	-1474
148	20220117	12045	12462	12745	11852	607919	7482590250	00	0.00	N	5	-30
149	20220110	12075	11822	12537	11286	689565	8286031350	00	0.00	N	2	551
150	20220103	11524	10586	11584	10333	536369	5950759200	00	0.00	N	2	938
151	20211227	10586	10661	10661	10035	629850	6518287150	00	0.00	N	5	-75
152	20211220	10661	11509	11524	10571	621737	6841929900	00	0.00	N	5	-744
153	20211213	11405	11688	11703	11256	401149	4593416450	00	0.00	N	5	-298
154	20211206	11703	11539	11971	11226	577453	6628257050	00	0.00	N	2	45
155	20211129	11658	12269	12701	11390	586274	6927354200	00	0.00	N	5	-164
156	20211122	11822	11852	12567	11390	861557	10238507350	00	0.00	N	5	-119
157	20211115	11941	12492	13088	11777	577744	7108719200	00	0.00	N	5	-521
158	20211108	12462	13698	14741	12239	906719	12121915550	00	0.00	N	5	-1311
159	20211101	13773	13832	14443	13400	586841	8186381050	00	0.00	N	2	30
160	20211025	13743	11524	14443	11167	1878598	24592932050	00	0.00	N	2	2219
161	20211018	11524	11435	11837	11018	509463	5843738050	00	0.00	N	2	223
162	20211012	11301	11226	11911	10690	614300	6927552600	00	0.00	N	2	75
163	20211005	33662	39645	39913	33305	346284	12273118000	00	0.00	N	5	-5983
164	20210927	39645	40538	43261	39645	207478	8518773650	00	0.00	N	5	-1294
165	20210923	40939	43573	44065	40493	139397	5866350000	00	0.00	N	5	-3527
166	20210913	44466	41966	45359	39555	459362	19573465400	00	0.00	N	2	2768
167	20210906	41698	43484	45181	41073	279839	12000452700	00	0.00	N	5	-1965
168	20210830	43663	42323	44824	41654	248037	10722302500	00	0.00	N	2	1206
169	20210823	42457	42948	44466	42279	207854	9022660300	00	0.00	N	5	-447
170	20210817	42904	44422	44422	40225	349821	14855337900	00	0.00	N	5	-1920
171	20210809	44824	43797	46699	43261	342340	15274427100	00	0.00	N	2	626
172	20210802	49500	51100	52900	47200	486525	24306264900	00	0.00	N	5	-2200
173	20210726	51700	48850	57000	42500	2072560	105667793800	00	0.00	N	2	3050
174	20210719	48650	52700	52700	48400	398180	20125357200	00	0.00	N	5	-4050
175	20210712	52700	54300	57600	52000	901735	49690561700	00	0.00	N	5	-100