KissMeData/246690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1000	984	1010	978	268542	268098375	00	0.00	N	2	14
3	20241028	986	989	1016	983	343986	342594573	00	0.00	N	5	-3
4	20241021	989	1030	1030	989	444514	444773231	00	0.00	N	5	-41
5	20241014	1030	1049	1053	1030	127205	132512696	00	0.00	N	5	-14
6	20241007	1044	1044	1060	1039	157270	164464741	00	0.00	N	2	1
7	20240930	1043	1059	1069	1035	149226	155777168	00	0.00	N	5	-20
8	20240923	1063	1057	1097	1045	117986	125390819	00	0.00	N	2	5
9	20240919	1058	1022	1070	1022	54465	56753042	00	0.00	N	2	36
10	20240909	1022	988	1031	982	266449	266097655	00	0.00	N	2	26
11	20240902	996	1100	1100	995	536844	555972007	00	0.00	N	5	-98
12	20240826	1094	1095	1110	1088	132963	145834777	00	0.00	N	5	-1
13	20240819	1095	1106	1109	1086	146736	160519597	00	0.00	N	5	-9
14	20240812	1104	1070	1120	1070	193291	210403303	00	0.00	N	2	26
15	20240805	1078	1130	1130	975	702319	736205696	00	0.00	N	5	-55
16	20240729	1133	1148	1177	1132	286935	329922439	00	0.00	N	5	-16
17	20240722	1149	1182	1190	1135	378550	437305938	00	0.00	N	5	-33
18	20240715	1182	1178	1190	1165	327357	386062310	00	0.00	N	3	0
19	20240708	1182	1155	1350	1154	4698945	5922418882	00	0.00	N	2	24
20	20240701	1158	1171	1189	1153	262687	307033938	00	0.00	N	5	-15
21	20240624	1173	1218	1219	1170	559863	668051022	00	0.00	N	5	-47
22	20240617	1220	1252	1268	1220	275811	340057659	00	0.00	N	5	-36
23	20240610	1256	1239	1270	1232	260962	325140027	00	0.00	N	2	17
24	20240603	1239	1263	1360	1211	903771	1131819274	00	0.00	N	5	-23
25	20240527	1262	1292	1305	1255	353765	451408345	00	0.00	N	5	-34
26	20240520	1296	1292	1308	1269	295526	379816358	00	0.00	N	2	4
27	20240513	1292	1350	1356	1292	304447	403056907	00	0.00	N	5	-63
28	20240507	1355	1274	1358	1266	429629	566012601	00	0.00	N	2	81
29	20240429	1274	1276	1330	1259	202436	259343766	00	0.00	N	5	-1
30	20240422	1275	1250	1285	1250	223083	281867549	00	0.00	N	2	17
31	20240415	1258	1293	1294	1250	341782	433583544	00	0.00	N	5	-36
32	20240408	1294	1321	1355	1286	243039	317486526	00	0.00	N	5	-27
33	20240401	1321	1330	1399	1312	526170	704989876	00	0.00	N	5	-1
34	20240325	1322	1351	1355	1316	254232	338774555	00	0.00	N	5	-29
35	20240318	1351	1343	1387	1331	287303	387000882	00	0.00	N	2	15
36	20240311	1336	1317	1359	1314	397008	528863802	00	0.00	N	2	9
37	20240304	1327	1415	1441	1317	843986	1171268799	00	0.00	N	5	-69
38	20240226	1396	1393	1416	1335	301956	418675692	00	0.00	N	2	3
39	20240219	1393	1386	1447	1378	808286	1135768253	00	0.00	N	5	-2
40	20240213	1395	1338	1438	1325	1263218	1754726738	00	0.00	N	2	85
41	20240205	1310	1347	1347	1294	180559	236535459	00	0.00	N	5	-5
42	20240129	1315	1340	1340	1250	604707	784099373	00	0.00	N	5	-16
43	20240122	1331	1348	1429	1322	582816	794213604	00	0.00	N	5	-4
44	20240115	1335	1385	1400	1300	551184	742209639	00	0.00	N	5	-50
45	20240108	1385	1430	1540	1384	2866647	4184590560	00	0.00	N	5	-26
46	20240102	1411	1400	1433	1374	225417	313957745	00	0.00	N	2	8
47	20231226	1403	1386	1424	1369	381107	530564382	00	0.00	N	2	18
48	20231218	1385	1318	1403	1289	930940	1258730344	00	0.00	N	2	63
49	20231211	1322	1317	1327	1290	428921	561935123	00	0.00	N	2	6
50	20231204	1316	1277	1353	1262	942943	1244707599	00	0.00	N	2	41
51	20231127	1275	1254	1418	1203	2473876	3332345706	00	0.00	N	2	20
52	20231120	1255	1233	1262	1225	177683	221740806	00	0.00	N	2	22
53	20231113	1233	1204	1242	1199	159807	194267822	00	0.00	N	2	22
54	20231106	1211	1221	1269	1201	310082	382894401	00	0.00	N	5	-10
55	20231030	1221	1112	1230	1112	337424	389596932	00	0.00	N	2	83
56	20231023	1138	1136	1235	1120	429406	498709737	00	0.00	N	5	-19
57	20231016	1157	1236	1240	1157	293739	353226259	00	0.00	N	5	-86
58	20231010	1243	1260	1279	1232	174883	219726536	00	0.00	N	5	-15
59	20231004	1258	1223	1275	1200	311849	382582156	00	0.00	N	2	8
60	20230925	1250	1291	1415	1201	1444455	1879018402	00	0.00	N	5	-72
61	20230918	1322	1365	1423	1310	542003	740871838	00	0.00	N	5	-50
62	20230911	1372	1357	1372	1310	457912	614527905	00	0.00	N	2	16
63	20230904	1356	1391	1445	1340	474992	657293823	00	0.00	N	5	-28
64	20230828	1384	1365	1472	1364	504853	710435980	00	0.00	N	2	21
65	20230821	1363	1366	1425	1325	503985	688171844	00	0.00	N	2	2
66	20230814	1361	1484	1490	1340	520266	733306908	00	0.00	N	5	-130
67	20230807	1491	1490	1537	1450	644379	967318664	00	0.00	N	2	1
68	20230731	1490	1433	1605	1401	1199428	1795881884	00	0.00	N	2	70
69	20230724	1420	1483	1486	1306	1072469	1479842529	00	0.00	N	5	-62
70	20230717	1482	1542	1545	1469	424785	635347172	00	0.00	N	5	-54
71	20230710	1536	1485	1554	1460	464721	701544098	00	0.00	N	2	37
72	20230703	1499	1583	1583	1484	464436	712242850	00	0.00	N	5	-68
73	20230626	1567	1565	1610	1536	388522	610722776	00	0.00	N	5	-22
74	20230619	1589	1598	1618	1560	375742	598824764	00	0.00	N	5	-1
75	20230612	1590	1620	1635	1570	548783	876487875	00	0.00	N	5	-30
76	20230605	1620	1614	1638	1601	342808	555304664	00	0.00	N	2	7
77	20230530	1613	1615	1635	1588	286993	461754747	00	0.00	N	5	-2
78	20230522	1615	1634	1643	1602	440534	713974985	00	0.00	N	5	-10
79	20230515	1625	1590	1630	1560	488777	776417793	00	0.00	N	2	35
80	20230508	1590	1623	1665	1582	614564	994260735	00	0.00	N	5	-41
81	20230502	1631	1613	1687	1613	452935	741736229	00	0.00	N	2	18
82	20230424	1613	1710	1737	1600	847727	1392421563	00	0.00	N	5	-112
83	20230417	1725	1809	1828	1722	754094	1344284398	00	0.00	N	5	-93
84	20230410	1818	1800	1836	1758	759102	1365842825	00	0.00	N	2	2
85	20230403	1816	1835	1880	1800	722927	1327876170	00	0.00	N	5	-37
86	20230327	1853	1802	1900	1744	654234	1190743734	00	0.00	N	2	41
87	20230320	1812	1813	1867	1741	657580	1185790881	00	0.00	N	5	-21
88	20230313	1833	1800	1839	1700	1169771	2065654441	00	0.00	N	2	9
89	20230306	1824	1927	1976	1821	957718	1810681475	00	0.00	N	5	-124
90	20230227	1948	1916	1952	1820	1070907	2044844773	00	0.00	N	2	27
91	20230220	1921	1997	2045	1916	2336876	4650277759	00	0.00	N	5	-72
92	20230213	1993	2030	2165	1950	10568731	21807893996	00	0.00	N	5	-32
93	20230206	2025	1829	2350	1820	46763710	99739018523	00	0.00	N	2	196
94	20230130	1829	1792	1859	1766	1390438	2524248961	00	0.00	N	2	37
95	20230125	1792	1765	1807	1761	593380	1060555261	00	0.00	N	2	37
96	20230116	1755	1725	1805	1720	1251672	2209011775	00	0.00	N	2	50
97	20230109	1705	1710	1950	1680	4293858	7713968205	00	0.00	N	5	-10
98	20230102	1715	1640	1725	1550	928282	1517779720	00	0.00	N	2	60
99	20221226	1655	1710	1720	1605	668519	1100653820	00	0.00	N	5	-65
100	20221219	1720	1775	1845	1650	1063250	1872518015	00	0.00	N	5	-60
101	20221212	1780	1750	1810	1700	652015	1149883145	00	0.00	N	2	45
102	20221205	1735	1790	1810	1665	582124	1008388920	00	0.00	N	5	-65
103	20221128	1800	1790	1800	1710	543501	958895725	00	0.00	N	5	-5
104	20221121	1805	1785	1810	1700	752074	1320977740	00	0.00	N	2	15
105	20221114	1790	1855	1895	1790	1364174	2526146835	00	0.00	N	5	-65
106	20221107	1855	1795	1875	1790	1160493	2131678125	00	0.00	N	2	70
107	20221031	1785	1800	1880	1750	1326178	2402192150	00	0.00	N	2	25
108	20221024	1760	1735	1890	1710	3067207	5545423440	00	0.00	N	2	50
109	20221017	1710	1640	1815	1620	1490663	2569744730	00	0.00	N	2	55
110	20221011	1655	1790	1830	1585	2146974	3614557165	00	0.00	N	5	-155
111	20221004	1810	1780	1840	1700	1000467	1781376030	00	0.00	N	2	60
112	20220926	1750	1880	1915	1670	2773871	4938403755	00	0.00	N	5	-200
113	20220919	1950	2205	2220	1925	3080189	6357489690	00	0.00	N	5	-250
114	20220913	2200	2350	2390	2180	4006030	9224322380	00	0.00	N	5	-140
115	20220905	2340	2110	2655	2095	44771665	110526552890	00	0.00	N	2	205
116	20220829	2135	2180	2235	2120	1480104	3230198060	00	0.00	N	5	-125
117	20220822	2260	2350	2465	2180	7185523	16825406330	00	0.00	N	5	-115
118	20220816	2375	2390	2455	2350	2446424	5885272055	00	0.00	N	5	-20
119	20220808	2395	2425	2590	2305	7161789	17630443805	00	0.00	N	5	-35
120	20220801	2430	2470	2515	2390	2443887	6015205665	00	0.00	N	5	-45
121	20220725	2475	2385	2545	2315	10174827	24967131245	00	0.00	N	2	30
122	20220718	2445	2200	2565	2165	15062803	36440651175	00	0.00	N	2	270
123	20220711	2175	2575	2580	2145	5451531	12874819510	00	0.00	N	5	-405
124	20220704	2580	2485	2660	2315	14875281	37488875140	00	0.00	N	2	85
125	20220627	2495	2725	3880	2480	79991215	244563668205	00	0.00	N	5	-180
126	20220620	2675	2680	2770	2405	24841965	63903447955	00	0.00	N	5	-45
127	20220613	2720	2270	3705	2090	133882184	437292989815	00	0.00	N	2	390
128	20220607	2330	2415	2440	2270	427320	1005372525	00	0.00	N	5	-95
129	20220530	2425	2420	2445	2395	244405	590571585	00	0.00	N	2	15
130	20220523	2410	2465	2520	2370	463110	1121355430	00	0.00	N	5	-5
131	20220516	2415	2545	2580	2370	1020385	2524790710	00	0.00	N	5	-135
132	20220509	2550	2640	2875	2515	4364214	11992799585	00	0.00	N	5	-130
133	20220502	2680	2540	2700	2495	1013637	2672954810	00	0.00	N	2	135
134	20220425	2545	2560	2600	2460	637998	1611658315	00	0.00	N	5	-40
135	20220418	2585	2510	2665	2505	598199	1543610895	00	0.00	N	2	45
136	20220411	2540	2600	2655	2500	553217	1422911640	00	0.00	N	5	-100
137	20220404	2640	2850	2855	2575	1286432	3540001515	00	0.00	N	5	-140
138	20220328	2780	2710	2835	2675	1379340	3802853085	00	0.00	N	2	70
139	20220321	2710	2715	2760	2655	1159021	3138014635	00	0.00	N	2	10
140	20220314	2700	2610	2720	2550	1026353	2696892845	00	0.00	N	2	115
141	20220307	2585	2505	2585	2400	593844	1484221745	00	0.00	N	2	30
142	20220228	2555	2370	2590	2370	880679	2201206350	00	0.00	N	2	185
143	20220221	2370	2485	2565	2315	849510	2068746265	00	0.00	N	5	-140
144	20220214	2510	2480	2525	2305	907700	2201643030	00	0.00	N	5	-40
145	20220207	2550	2505	2625	2435	890185	2250385120	00	0.00	N	2	95
146	20220203	2455	2375	2475	2375	295478	721530460	00	0.00	N	2	95
147	20220124	2360	2675	2750	2225	1723232	4183883995	00	0.00	N	5	-260
148	20220117	2620	2730	2880	2495	3316511	8981753725	00	0.00	N	5	-110
149	20220110	2730	2805	2945	2670	2302332	6411870615	00	0.00	N	5	-75
150	20220103	2805	2650	2950	2650	2872237	8064159555	00	0.00	N	2	130
151	20211227	2675	2670	2735	2630	587584	1571691600	00	0.00	N	2	45
152	20211220	2630	2615	2650	2485	833674	2151515335	00	0.00	N	5	-15
153	20211213	2645	2655	2685	2510	627629	1648194250	00	0.00	N	5	-10
154	20211206	2655	2550	2730	2530	791069	2083376565	00	0.00	N	2	55
155	20211129	2600	2510	2620	2315	1510583	3731516315	00	0.00	N	5	-20
156	20211122	2620	2810	2835	2575	1338095	3625826635	00	0.00	N	5	-205
157	20211115	2825	2895	3035	2770	1811080	5239859085	00	0.00	N	5	-95
158	20211108	2920	2795	3150	2770	6257574	18882415315	00	0.00	N	2	140
159	20211101	2780	2880	2990	2750	1669213	4779198220	00	0.00	N	5	-115
160	20211025	2895	3050	3100	2820	2129227	6309334340	00	0.00	N	5	-160
161	20211018	3055	3005	3445	2890	12041324	38270516770	00	0.00	N	2	90
162	20211012	2965	2850	3000	2730	1715002	4913497290	00	0.00	N	2	115
163	20211005	2850	2780	2880	2505	1545783	4238571805	00	0.00	N	2	50
164	20210927	2800	3055	3115	2745	1489712	4367327600	00	0.00	N	5	-255
165	20210923	3055	3130	3130	3030	436183	1335451730	00	0.00	N	5	-75
166	20210913	3130	3200	3270	3090	1056964	3348112115	00	0.00	N	5	-105
167	20210906	3235	3430	3660	3170	3098664	10537206800	00	0.00	N	5	-185
168	20210830	3420	3275	3435	3200	1142165	3789782160	00	0.00	N	2	140
169	20210823	3280	3000	3480	2995	1880758	6096919710	00	0.00	N	2	285
170	20210817	2995	3335	3595	2990	3152123	10353303840	00	0.00	N	5	-330
171	20210809	3325	3710	3715	3220	3084744	10702882190	00	0.00	N	5	-340
172	20210802	3665	4085	4185	3535	5678883	21488616555	00	0.00	N	5	-405
173	20210726	4070	4290	4360	4070	6810305	28805163870	00	0.00	N	5	-150
174	20210719	4220	4105	4230	3980	2957279	12166194285	00	0.00	N	2	115
175	20210712	4105	4015	4260	4015	2463985	10190486980	00	0.00	N	2	90