KissMeData/270520/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	990	1000	1150	944	10104878	10692092045	00	0.00	N	5	-8
3	20241028	998	1003	1042	968	2842548	2849481655	00	0.00	N	2	5
4	20241021	993	1015	1079	969	4817923	4825061436	00	0.00	N	5	-22
5	20241014	1015	1008	1119	1002	3305384	3484637595	00	0.00	N	2	3
6	20241007	1012	1075	1200	990	8895946	9727721399	00	0.00	N	5	-59
7	20240930	1071	1230	1235	1069	3610677	4095507621	00	0.00	N	5	-140
8	20240923	1211	1231	1281	1206	3590843	4424657586	00	0.00	N	5	-33
9	20240919	1244	1310	1320	1216	1798008	2230897843	00	0.00	N	5	-36
10	20240909	1280	1210	1374	1190	5718745	7197589265	00	0.00	N	2	30
11	20240902	1250	1390	1437	1235	3867085	5132592749	00	0.00	N	5	-134
12	20240826	1384	1467	1490	1249	5781237	7864169360	00	0.00	N	5	-102
13	20240819	1486	1470	1540	1386	5692536	8284312028	00	0.00	N	2	20
14	20240812	1466	1502	1541	1434	4090245	6101330332	00	0.00	N	5	-35
15	20240805	1501	1590	1590	1403	6988443	10345715695	00	0.00	N	5	-111
16	20240729	1612	1600	1896	1600	6697999	11773581879	00	0.00	N	2	12
17	20240722	1600	1772	1802	1589	3270430	5471453701	00	0.00	N	5	-172
18	20240715	1772	1802	1863	1630	4150161	7147584328	00	0.00	N	5	-29
19	20240708	1801	1753	1925	1753	4568627	8439361873	00	0.00	N	2	48
20	20240701	1753	1945	1946	1750	6229454	11440775140	00	0.00	N	5	-208
21	20240624	1961	2400	2420	1916	15851796	33599947843	00	0.00	N	5	-424
22	20240617	2385	2290	2430	2265	6473572	15131483140	00	0.00	N	2	75
23	20240610	2310	2340	2715	2255	30942313	78198370815	00	0.00	N	5	-65
24	20240603	2375	2265	2425	2165	11172276	26071148525	00	0.00	N	2	110
25	20240527	2265	2075	2320	2015	6920971	14998609690	00	0.00	N	2	190
26	20240520	2075	2220	2330	2035	6106388	13325785590	00	0.00	N	5	-170
27	20240513	2245	2110	2290	2005	8263525	17897248150	00	0.00	N	2	175
28	20240507	2070	1800	2170	1770	13980479	27070541690	00	0.00	N	5	-10
29	20240429	2080	1987	2225	1968	5366312	11279020320	00	0.00	N	2	93
30	20240422	1987	2095	2175	1892	7614697	15493037538	00	0.00	N	5	-163
31	20240415	2150	2480	2720	2120	7981245	18809478150	00	0.00	N	5	-420
32	20240408	2570	2765	2800	2565	5171296	13771995770	00	0.00	N	5	-235
33	20240401	2805	2695	3195	2600	23141549	68237347660	00	0.00	N	2	135
34	20240325	2670	3015	3020	2625	11584148	32005759385	00	0.00	N	5	-360
35	20240318	3030	2940	3380	2920	31409662	98691570050	00	0.00	N	2	110
36	20240311	2920	3070	3790	2820	44634411	145861673680	00	0.00	N	5	-140
37	20240304	3060	2550	3160	2550	29610625	85816225535	00	0.00	N	2	430
38	20240226	2630	2640	2835	2310	50003235	130487368625	00	0.00	N	2	80
39	20240219	2550	1845	2550	1817	36469883	83386824487	00	0.00	N	2	702
40	20240213	1848	1648	1946	1634	8674979	15688954939	00	0.00	N	2	200
41	20240205	1648	1721	1736	1632	3284379	5484075813	00	0.00	N	5	-72
42	20240129	1720	1773	1889	1714	7088965	12775224805	00	0.00	N	5	-53
43	20240122	1773	1712	1786	1641	6317535	10785558606	00	0.00	N	2	61
44	20240115	1712	1605	1880	1564	21860143	37921288588	00	0.00	N	2	104
45	20240108	1608	2010	2080	1569	15090249	26381370834	00	0.00	N	5	-417
46	20240102	2025	2170	2235	1998	4866233	10206195959	00	0.00	N	5	-160
47	20231226	2185	2070	2620	1993	34765145	81461496027	00	0.00	N	2	130
48	20231218	2055	2305	2405	1888	17407259	36733693803	00	0.00	N	5	-195
49	20231211	2250	2645	2900	2200	16731593	42406881995	00	0.00	N	5	-530
50	20231204	2780	2685	2800	2400	3165238	8274067770	00	0.00	N	2	95
51	20231127	2685	2855	3005	2525	4327660	12001801350	00	0.00	N	5	-165
52	20231120	2850	2890	2960	2765	1577758	4497524405	00	0.00	N	5	-30
53	20231113	2880	3135	3270	2735	3861269	11242972990	00	0.00	N	2	145
54	20231106	2735	2661	3021	2601	13187447	37508389630	00	0.00	N	2	167
55	20231030	2568	2935	3091	2384	11237493	30111880950	00	0.00	N	5	-380
56	20231023	2948	3385	3829	2561	24292095	78062878650	00	0.00	N	5	-427
57	20231016	3375	3335	3542	3201	9495943	32156097860	00	0.00	N	2	27
58	20231010	3348	3025	3385	2871	4715190	14809974350	00	0.00	N	2	280
59	20231004	3068	3352	3565	3001	3488113	11241352170	00	0.00	N	5	-364
60	20230925	3432	3198	3468	2978	4662926	14802836470	00	0.00	N	2	204
61	20230918	3228	3668	3712	3221	5320118	18388117260	00	0.00	N	5	-490
62	20230911	3718	3475	3935	3475	17905057	66946345460	00	0.00	N	2	276
63	20230904	3442	2968	3492	2968	13227052	43781491520	00	0.00	N	2	431
64	20230828	3011	2768	3235	2731	8540122	25873421620	00	0.00	N	2	283
65	20230821	2728	2765	2881	2688	6705445	18522576860	00	0.00	N	5	-87
66	20230814	2815	3181	3271	2815	8165255	24349832840	00	0.00	N	5	-360
67	20230807	3175	2845	3495	2748	50980163	164562396680	00	0.00	N	2	304
68	20230731	2871	2835	3068	2835	10099942	29859091030	00	0.00	N	2	23
69	20230724	2848	3632	3802	2638	32758486	101362498590	00	0.00	N	5	-680
70	20230717	3528	3542	3969	3438	21909339	80254389120	00	0.00	N	5	-17
71	20230710	3545	3755	3869	3435	12115015	44316100910	00	0.00	N	5	-207
72	20230703	3752	3725	3985	3588	13824220	52133013660	00	0.00	N	2	30
73	20230626	3722	4185	4596	3522	32262208	131050254160	00	0.00	N	5	-560
74	20230619	4282	4269	4636	3718	51075410	221661781670	00	0.00	N	2	13
75	20230612	4269	4612	4702	4122	21627750	95922909820	00	0.00	N	5	-287
76	20230605	4556	4269	4769	4239	39108051	177439629370	00	0.00	N	2	381
77	20230530	4175	3922	4429	3602	37006306	152066497560	00	0.00	N	2	283
78	20230522	3892	4159	4436	3892	21812108	90749897360	00	0.00	N	5	-297
79	20230515	4189	4479	4829	4045	44993923	203059750880	00	0.00	N	5	-133
80	20230508	4322	4335	5116	4235	83677779	392133598430	00	0.00	N	2	103
81	20230502	4219	4019	5036	3949	73713326	337908541460	00	0.00	N	2	154
82	20230424	4065	4836	5153	3885	77095760	347671303290	00	0.00	N	5	-801
83	20230417	4866	5396	6413	4836	127465750	740602330020	00	0.00	N	5	-530
84	20230410	5396	6887	7154	4449	175534362	1023186102870	00	0.00	N	5	-1274
85	20230403	6670	3188	6904	3061	301071072	1561378625420	00	0.00	N	2	3515
86	20230327	3155	2444	3332	2441	214609756	636729199140	00	0.00	N	2	714
87	20230320	2441	2244	2785	2218	159192620	407141277950	00	0.00	N	2	147
88	20230313	2294	2097	2481	2014	104266418	234821757290	00	0.00	N	2	140
89	20230306	2154	1901	2561	1801	263166032	584895989140	00	0.00	N	2	287
90	20230227	1867	1365	2011	1339	180484205	312841370050	00	0.00	N	2	545
91	20230220	1322	1390	1492	1312	42266439	59498884395	00	0.00	N	5	-13
92	20230213	1335	1319	1399	1245	22797673	30572998845	00	0.00	N	2	11
93	20230206	1324	1369	1505	1270	23544620	33023712130	00	0.00	N	5	-61
94	20230130	1385	1492	1522	1384	30645387	44093712085	00	0.00	N	5	-100
95	20230125	1485	1369	1550	1350	38506817	56747559305	00	0.00	N	2	116
96	20230116	1369	1444	1515	1302	71528089	102376703505	00	0.00	N	5	-66
97	20230109	1435	1322	1499	1300	94578222	135752924370	00	0.00	N	2	116
98	20230102	1319	1182	1487	1175	72176354	98110834075	00	0.00	N	2	134
99	20221226	1185	1280	1529	1142	77831629	105836809025	00	0.00	N	5	-137
100	20221219	1322	1452	1777	1322	166955266	259938635455	00	0.00	N	5	-103
101	20221212	1425	1871	1877	1217	111085573	165041554040	00	0.00	N	5	-472
102	20221205	1897	2117	2368	1801	63341218	132896315230	00	0.00	N	5	-187
103	20221128	2084	1574	2251	1484	91335084	182295337265	00	0.00	N	2	509
104	20221121	1575	1589	1674	1384	40586704	63482162660	00	0.00	N	2	61
105	20221114	1514	1329	1620	1235	107961278	160104961425	00	0.00	N	2	214
106	20221107	1300	803	1419	780	141774725	163684571445	00	0.00	N	2	483
107	20221031	817	740	880	728	24787086	20393686570	00	0.00	N	2	79
108	20221024	738	712	743	712	1605344	1169615310	00	0.00	N	2	25
109	20221017	713	738	812	698	2889714	2136928295	00	0.00	N	5	-34
110	20221011	747	778	790	692	2143328	1587126760	00	0.00	N	5	-31
111	20221004	778	715	793	712	3925157	2985190280	00	0.00	N	2	65
112	20220926	713	918	945	675	23214788	19089834165	00	0.00	N	5	-240
113	20220919	953	975	1002	918	5223127	5097593260	00	0.00	N	5	-34
114	20220913	987	943	1013	925	3350803	3287411415	00	0.00	N	2	44
115	20220905	943	957	1030	932	8092915	8023108285	00	0.00	N	5	-12
116	20220829	955	973	1015	917	3931135	3805422885	00	0.00	N	5	-38
117	20220822	993	1027	1097	972	11201146	11514174750	00	0.00	N	5	-20
118	20220816	1013	968	1027	932	7944041	7851716865	00	0.00	N	2	66
119	20220808	947	963	1000	895	4327907	4045938125	00	0.00	N	2	25
120	20220801	922	897	1022	878	22263251	21412329370	00	0.00	N	2	35
121	20220725	887	833	945	800	5698680	4971176475	00	0.00	N	2	55
122	20220718	832	812	860	798	2108566	1726700120	00	0.00	N	2	20
123	20220711	812	865	913	793	2654225	2230336465	00	0.00	N	5	-43
124	20220704	855	903	910	835	2532320	2175827500	00	0.00	N	5	-52
125	20220627	907	893	988	893	2862433	2716054820	00	0.00	N	2	14
126	20220620	893	977	1005	828	5824472	5284914955	00	0.00	N	5	-84
127	20220613	977	993	1072	887	10721624	10575383115	00	0.00	N	5	-53
128	20220607	1030	1035	1063	970	3988793	4058166970	00	0.00	N	5	-3
129	20220530	1033	1013	1055	1000	3539472	3628861095	00	0.00	N	2	25
130	20220523	1008	1020	1043	978	6664942	6747610245	00	0.00	N	5	-24
131	20220516	1032	950	1164	883	87293148	92117795875	00	0.00	N	2	74
132	20220509	958	1109	1249	952	120308106	138861044575	00	0.00	N	5	-161
133	20220502	1119	1114	1267	1060	35282367	41119312910	00	0.00	N	5	-18
134	20220425	1137	970	1150	957	7142656	7738347245	00	0.00	N	2	144
135	20220418	993	1010	1035	933	6402456	6298333995	00	0.00	N	5	-17
136	20220411	1010	1027	1159	937	21423143	22562185780	00	0.00	N	5	-18
137	20220404	1028	1008	1150	950	18833918	20205088165	00	0.00	N	2	28
138	20220328	1000	907	1008	848	11207632	10519732835	00	0.00	N	2	95
139	20220321	905	790	910	787	7512951	6395941185	00	0.00	N	2	112
140	20220314	793	750	822	717	6532768	5045166645	00	0.00	N	2	50
141	20220307	743	765	810	715	4049934	3089071425	00	0.00	N	5	-29
142	20220228	772	767	802	732	5197074	3993332905	00	0.00	N	5	-1
143	20220221	773	958	958	760	24272315	20458232300	00	0.00	N	5	-204
144	20220214	977	750	980	702	25705174	23141847790	00	0.00	N	2	195
145	20220207	782	783	825	763	1347222	1073584225	00	0.00	N	5	-1
146	20220203	783	783	797	758	753305	585165425	00	0.00	N	2	33
147	20220124	750	860	873	715	3048086	2388473415	00	0.00	N	5	-130
148	20220117	880	892	913	790	5282437	4517204190	00	0.00	N	5	-15
149	20220110	895	922	963	888	3739551	3469573800	00	0.00	N	5	-37
150	20220103	932	917	942	903	4392165	4058001950	00	0.00	N	2	20
151	20211227	912	920	943	893	2581936	2354864285	00	0.00	N	5	-15
152	20211220	927	938	945	875	8259846	7433988220	00	0.00	N	5	-30
153	20211213	957	1057	1080	933	6759670	6733750050	00	0.00	N	5	-111
154	20211206	3205	3320	3350	3075	1937757	6227700480	00	0.00	N	5	-115
155	20211129	3320	3075	3670	3075	8866579	30882836915	00	0.00	N	2	130
156	20211122	3190	2800	3235	2785	4642962	14227378255	00	0.00	N	2	390
157	20211115	2800	2740	2895	2630	2161130	5948610930	00	0.00	N	2	65
158	20211108	2735	3470	3530	2680	6715051	20903825210	00	0.00	N	5	-760
159	20211101	3495	3175	3900	3175	23172995	85194282405	00	0.00	N	2	295
160	20211025	3200	3335	3550	3125	2334975	7786604455	00	0.00	N	5	-175
161	20211018	3375	3220	3580	3140	4441627	15009934125	00	0.00	N	2	120
162	20211012	3255	3220	3260	3020	1217633	3827947315	00	0.00	N	2	35
163	20211005	3220	3395	3480	3060	999984	3238939170	00	0.00	N	5	-250
164	20210927	3470	3400	3850	3360	2389037	8574696315	00	0.00	N	2	70
165	20210923	3400	3530	3585	3380	711917	2464667635	00	0.00	N	5	-210
166	20210913	3610	3770	3785	3435	2023672	7330701375	00	0.00	N	5	-200
167	20210906	3810	3745	4050	3330	8846416	33517071490	00	0.00	N	2	255
168	20210830	3555	3500	3590	3240	1235553	4218236640	00	0.00	N	2	55
169	20210823	3500	3170	3595	3150	988081	3359019640	00	0.00	N	2	330
170	20210817	3170	3690	3690	3015	1723215	5781576350	00	0.00	N	5	-520
171	20210809	3690	4120	4145	3600	1317074	5117966965	00	0.00	N	5	-430
172	20210802	4120	3835	4360	3700	3272723	13437336640	00	0.00	N	2	300
173	20210726	3820	4485	4485	3735	2758103	11294159385	00	0.00	N	5	-665
174	20210719	4485	4485	4800	4345	4734818	21843331255	00	0.00	N	5	-55
175	20210712	4540	4655	4765	4470	1724830	7970532670	00	0.00	N	5	-155