KissMeData/161570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240610	74	135	148	70	37713084	3987320708	00	0.00	N	5	-56
3	20240603	130	366	366	60	29639390	3725624514	00	0.00	N	5	-236
4	20240527	366	366	366	366	0	0	00	0.00	N	3	0
5	20240520	366	366	366	366	0	0	00	0.00	N	3	0
6	20240513	366	366	366	366	0	0	00	0.00	N	3	0
7	20240507	366	366	366	366	0	0	00	0.00	N	3	0
8	20240429	366	366	366	366	0	0	00	0.00	N	3	0
9	20240422	366	366	366	366	0	0	00	0.00	N	3	0
10	20240415	366	366	366	366	0	0	00	0.00	N	3	0
11	20240408	366	366	366	366	0	0	00	0.00	N	3	0
12	20240401	366	366	366	366	0	0	00	0.00	N	3	0
13	20240325	366	366	366	366	0	0	00	0.00	N	3	0
14	20240318	366	366	366	366	0	0	00	0.00	N	3	0
15	20240311	366	366	366	366	0	0	00	0.00	N	3	0
16	20240304	366	366	366	366	0	0	00	0.00	N	3	0
17	20240226	366	366	366	366	0	0	00	0.00	N	3	0
18	20240219	366	366	366	366	0	0	00	0.00	N	3	0
19	20240213	366	366	366	366	0	0	00	0.00	N	3	0
20	20240205	366	366	366	366	0	0	00	0.00	N	3	0
21	20240129	366	366	366	366	0	0	00	0.00	N	3	0
22	20240122	366	366	366	366	0	0	00	0.00	N	3	0
23	20240115	366	366	366	366	0	0	00	0.00	N	3	0
24	20240108	366	366	366	366	0	0	00	0.00	N	3	0
25	20240102	366	366	366	366	0	0	00	0.00	N	3	0
26	20231226	366	366	366	366	0	0	00	0.00	N	3	0
27	20231218	366	366	366	366	0	0	00	0.00	N	3	0
28	20231211	366	410	476	366	7497011	3252958583	00	0.00	N	5	-40
29	20231204	406	438	535	399	13420635	6283302949	00	0.00	N	5	-28
30	20231127	434	486	525	392	10817878	4891941309	00	0.00	N	5	-47
31	20231120	481	610	620	472	11261648	6041230267	00	0.00	N	5	-130
32	20231113	611	726	950	595	10981166	8063018253	00	0.00	N	5	-115
33	20231106	726	770	910	672	10411344	8059166061	00	0.00	N	5	-24
34	20231030	750	1166	1270	646	7735028	6362763204	00	0.00	N	5	-418
35	20231023	1168	1196	1275	1107	523319	628639021	00	0.00	N	5	-28
36	20231016	1196	1287	1297	1160	586492	711970088	00	0.00	N	5	-103
37	20231010	1299	1310	1387	1234	594414	772665099	00	0.00	N	5	-21
38	20231004	1320	1451	1451	1246	491304	656560511	00	0.00	N	5	-131
39	20230925	1451	1524	1524	1309	1062926	1484641438	00	0.00	N	5	-73
40	20230918	1524	1509	1746	1370	5120006	8000420550	00	0.00	N	5	-31
41	20230911	1555	1168	1738	1143	13033423	19038118133	00	0.00	N	2	387
42	20230904	1168	1190	1240	1137	1205123	1428241386	00	0.00	N	5	-22
43	20230828	1190	1225	1311	1175	2479902	3038345501	00	0.00	N	5	-35
44	20230821	1225	983	1305	983	7812172	8991753322	00	0.00	N	2	252
45	20230814	973	1216	1305	950	7826062	8780400940	00	0.00	N	5	-241
46	20230807	1214	2830	2830	1200	34544826	50821629326	00	0.00	N	5	-1636
47	20230731	2850	3040	3075	2670	1242192	3618396585	00	0.00	N	5	-185
48	20230724	3035	3210	3350	2890	2560666	7923383220	00	0.00	N	5	-135
49	20230717	3170	3020	3300	3020	1851478	5907184835	00	0.00	N	2	150
50	20230710	3020	2610	3060	2605	2291047	6546532150	00	0.00	N	2	425
51	20230703	2595	2460	2640	2400	1305442	3276544680	00	0.00	N	2	135
52	20230626	2460	2300	2660	2240	1927974	4716807525	00	0.00	N	2	170
53	20230619	2290	2660	2735	2220	2036402	5109406650	00	0.00	N	5	-370
54	20230612	2660	2070	2970	2045	7262287	18680760025	00	0.00	N	2	585
55	20230605	2075	1930	2085	1846	999002	1993465130	00	0.00	N	2	165
56	20230530	1910	1849	2090	1845	1765069	3406635577	00	0.00	N	2	60
57	20230522	1850	1942	2110	1770	4048105	7715836060	00	0.00	N	5	-92
58	20230515	1942	1491	1950	1408	3129418	5515987613	00	0.00	N	2	451
59	20230508	1491	1592	1651	1466	550771	841518998	00	0.00	N	5	-102
60	20230502	1593	1607	1640	1521	359115	564391928	00	0.00	N	5	-14
61	20230424	1607	1505	1700	1461	1280984	2017083674	00	0.00	N	2	77
62	20230417	1530	1568	1598	1412	1274383	1917683619	00	0.00	N	5	-38
63	20230410	1568	1449	1570	1370	2042259	2980765547	00	0.00	N	2	119
64	20230403	1449	1172	1585	1167	5331266	7573965078	00	0.00	N	2	282
65	20230327	1167	1004	1367	989	2289666	2790580457	00	0.00	N	2	166
66	20230320	1001	1076	1120	918	818953	828281857	00	0.00	N	5	-75
67	20230313	1076	1188	1194	1063	359305	405975821	00	0.00	N	5	-124
68	20230306	1200	1240	1249	1133	437967	517236696	00	0.00	N	5	-40
69	20230227	1240	1170	1270	1111	382942	454822999	00	0.00	N	2	70
70	20230220	1170	1195	1229	1163	291871	347447914	00	0.00	N	5	-25
71	20230213	1195	1202	1244	1162	405037	488691906	00	0.00	N	5	-8
72	20230206	1203	1181	1256	1159	505518	609832529	00	0.00	N	2	22
73	20230130	1181	1172	1205	1132	416840	484124979	00	0.00	N	2	19
74	20230125	1162	1195	1300	1150	674258	812543349	00	0.00	N	5	-33
75	20230116	1195	1150	1435	1135	6896307	8899002945	00	0.00	N	2	45
76	20230109	1150	1015	1305	1000	6720676	7921165775	00	0.00	N	2	140
77	20230102	1010	1035	1280	972	2402382	2686011058	00	0.00	N	5	-45
78	20221226	1055	1060	1080	991	220960	225394217	00	0.00	N	5	-15
79	20221219	1070	1075	1080	1010	96352	100472830	00	0.00	N	5	-10
80	20221212	1080	1085	1170	1055	170054	185247940	00	0.00	N	5	-5
81	20221205	1085	1170	1210	1050	81918	93563235	00	0.00	N	5	-85
82	20221128	1170	1110	1210	1055	284129	323363535	00	0.00	N	2	60
83	20221121	1110	1025	1120	1005	268288	278330715	00	0.00	N	2	85
84	20221114	1025	1060	1085	1025	200363	210839560	00	0.00	N	5	-35
85	20221107	1060	987	1070	987	193988	199183743	00	0.00	N	2	64
86	20221031	996	974	1050	936	109795	109745749	00	0.00	N	2	13
87	20221024	983	1000	1060	980	90582	90840665	00	0.00	N	5	-27
88	20221017	1010	930	1125	921	442433	457871925	00	0.00	N	2	80
89	20221011	930	985	985	900	111681	104975177	00	0.00	N	5	-55
90	20221004	985	962	1010	959	219503	214152757	00	0.00	N	2	13
91	20220926	972	1105	1105	959	205795	211921433	00	0.00	N	5	-138
92	20220919	1110	1230	1230	1075	146038	167171025	00	0.00	N	5	-130
93	20220913	1240	1260	1270	1220	63677	79387460	00	0.00	N	5	-20
94	20220905	1260	1230	1265	1195	70063	85839830	00	0.00	N	2	30
95	20220829	1230	1285	1290	1220	119902	149726855	00	0.00	N	5	-70
96	20220822	1300	1290	1370	1280	144147	188941580	00	0.00	N	2	10
97	20220816	1290	1240	1340	1225	290525	371782250	00	0.00	N	2	50
98	20220808	1240	1270	1280	1220	106728	133352195	00	0.00	N	5	-30
99	20220801	1270	1280	1290	1245	96556	121884890	00	0.00	N	5	-10
100	20220725	1280	1240	1285	1200	217906	270534735	00	0.00	N	2	30
101	20220718	1250	1200	1270	1180	204402	251105465	00	0.00	N	2	50
102	20220711	1200	1235	1240	1165	175762	211116925	00	0.00	N	5	-35
103	20220704	1235	1185	1245	1155	92977	111657125	00	0.00	N	2	50
104	20220627	1185	1185	1280	1145	457240	553582495	00	0.00	N	2	50
105	20220620	1135	1225	1240	1030	426589	485437085	00	0.00	N	5	-80
106	20220613	1215	1285	1315	1170	857605	1061192470	00	0.00	N	5	-125
107	20220607	1340	1385	1550	1340	2651902	3891097195	00	0.00	N	5	-45
108	20220530	1385	1315	1395	1315	318853	431274385	00	0.00	N	2	70
109	20220523	1315	1360	1440	1235	815536	1084508160	00	0.00	N	5	-30
110	20220516	1345	1315	1630	1280	3750340	5385836630	00	0.00	N	2	50
111	20220509	1295	1390	1425	1250	606256	803705310	00	0.00	N	5	-100
112	20220502	1395	1495	1525	1365	540618	784517325	00	0.00	N	5	-125
113	20220425	1520	1550	1590	1475	400741	610738580	00	0.00	N	5	-55
114	20220418	1575	1580	1615	1550	406794	642984470	00	0.00	N	5	-20
115	20220411	1595	1585	1700	1560	864503	1405554995	00	0.00	N	5	-10
116	20220404	1605	1520	1620	1520	473637	753885190	00	0.00	N	2	85
117	20220328	1520	1520	1540	1485	339533	515490255	00	0.00	N	3	0
118	20220321	1520	1510	1520	1470	175382	262889895	00	0.00	N	3	0
119	20220314	1520	1505	1535	1475	239318	360131330	00	0.00	N	2	15
120	20220307	1505	1510	1535	1475	160319	240530405	00	0.00	N	5	-25
121	20220228	1530	1510	1540	1495	199178	302312445	00	0.00	N	2	30
122	20220221	1500	1475	1515	1435	223415	334191825	00	0.00	N	2	25
123	20220214	1475	1445	1500	1370	251056	363907325	00	0.00	N	2	15
124	20220207	1460	1495	1525	1430	237643	347876665	00	0.00	N	5	-35
125	20220203	1495	1515	1540	1475	178109	266694440	00	0.00	N	5	-20
126	20220124	1515	1475	1535	1425	520537	768668495	00	0.00	N	2	40
127	20220117	1475	1505	1785	1350	3171391	4993639890	00	0.00	N	5	-55
128	20220110	1530	1590	1600	1490	364292	558132080	00	0.00	N	5	-60
129	20220103	1590	1540	1605	1520	376623	592756905	00	0.00	N	2	50
130	20211227	1540	1505	1605	1440	620687	937453475	00	0.00	N	2	45
131	20211220	1495	1365	1500	1300	462446	658485505	00	0.00	N	2	130
132	20211213	1365	1460	1505	1345	419819	588224630	00	0.00	N	5	-105
133	20211206	1470	1380	1505	1345	451986	654211365	00	0.00	N	2	80
134	20211129	1390	1330	1430	1250	454186	605694550	00	0.00	N	2	35
135	20211122	1355	1440	1465	1325	391338	540544705	00	0.00	N	5	-85
136	20211115	1440	1445	1625	1405	1342839	2025738875	00	0.00	N	5	-5
137	20211108	1445	1485	1540	1400	227101	331469045	00	0.00	N	5	-40
138	20211101	1485	1500	1540	1445	247595	368250615	00	0.00	N	5	-15
139	20211025	1500	1380	1515	1360	370706	535061045	00	0.00	N	2	120
140	20211018	1380	1420	1470	1340	327590	454114475	00	0.00	N	5	-40
141	20211012	1420	1365	1480	1300	363953	506502150	00	0.00	N	2	55
142	20211005	1365	1375	1385	1235	461888	599256530	00	0.00	N	5	-20
143	20210927	1385	1520	1590	1345	1153713	1694551200	00	0.00	N	5	-160
144	20210923	1545	1545	1580	1465	297503	454180040	00	0.00	N	5	-10
145	20210913	1555	1570	1595	1495	611039	934119840	00	0.00	N	5	-30
146	20210906	1585	1595	1795	1555	1399765	2349443460	00	0.00	N	5	-10
147	20210830	1595	1580	1635	1550	437505	694790885	00	0.00	N	2	25
148	20210823	1570	1630	1695	1470	917923	1446456710	00	0.00	N	5	-100
149	20210817	1670	1845	1845	1560	1008925	1713161355	00	0.00	N	5	-185
150	20210809	1855	1785	2175	1770	7764940	15218230705	00	0.00	N	2	75
151	20210802	1780	1750	1860	1710	637437	1137888710	00	0.00	N	2	10
152	20210726	1770	1790	1830	1740	346479	615725715	00	0.00	N	5	-20
153	20210719	1790	1850	1895	1765	460774	831012375	00	0.00	N	5	-100
154	20210712	1890	1810	1905	1800	444666	829746775	00	0.00	N	2	80