KissMeData/015260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	648	792	792	642	463943	322055162	00	0.00	N	5	-144
3	20241104	792	699	840	682	666630	524446991	00	0.00	N	2	93
4	20241028	699	692	824	670	1078356	801852546	00	0.00	N	2	7
5	20241021	692	715	754	692	189054	137769782	00	0.00	N	5	-27
6	20241014	719	712	748	706	231819	167366410	00	0.00	N	2	2
7	20241007	717	710	739	709	125070	89785343	00	0.00	N	3	0
8	20240930	717	730	730	700	64601	46300540	00	0.00	N	2	15
9	20240923	702	697	743	684	334740	237577578	00	0.00	N	2	4
10	20240919	698	684	700	684	82990	57705416	00	0.00	N	2	15
11	20240909	683	684	709	661	387322	264235613	00	0.00	N	5	-1
12	20240902	684	735	956	679	8237897	7013765899	00	0.00	N	5	-51
13	20240826	735	779	784	719	193599	143816299	00	0.00	N	5	-48
14	20240819	783	734	799	733	95529	72616707	00	0.00	N	2	50
15	20240812	733	691	746	691	87491	63514411	00	0.00	N	2	42
16	20240805	691	739	739	652	269765	188677285	00	0.00	N	5	-48
17	20240729	739	745	789	730	191579	142672575	00	0.00	N	5	-6
18	20240722	745	845	845	736	322570	249743139	00	0.00	N	5	-100
19	20240715	845	841	865	829	141273	119412561	00	0.00	N	2	4
20	20240708	841	831	874	820	198663	168126983	00	0.00	N	2	10
21	20240701	831	876	900	803	1006274	851183147	00	0.00	N	5	-45
22	20240624	876	901	978	862	584056	529292881	00	0.00	N	5	-25
23	20240617	901	993	993	873	643192	596054015	00	0.00	N	5	-92
24	20240610	993	1038	1038	975	239613	240065513	00	0.00	N	5	-19
25	20240603	1012	1010	1037	1000	278840	281322043	00	0.00	N	5	-12
26	20240527	1024	1067	1078	1015	293954	305406446	00	0.00	N	5	-43
27	20240520	1067	1069	1070	1034	396047	415515415	00	0.00	N	5	-2
28	20240513	1069	1100	1139	1050	299745	323914176	00	0.00	N	5	-31
29	20240507	1100	1100	1129	1060	283714	311319435	00	0.00	N	2	2
30	20240429	1098	1168	1178	1080	581749	653637053	00	0.00	N	5	-70
31	20240422	1168	1122	1280	1115	1083468	1289724359	00	0.00	N	2	48
32	20240415	1120	1145	1296	1060	2135989	2545015225	00	0.00	N	5	-33
33	20240408	1153	1182	1219	1125	271137	317021324	00	0.00	N	5	-33
34	20240401	1186	1225	1277	1152	381688	463715504	00	0.00	N	5	-34
35	20240325	1220	1250	1363	1137	2210220	2777453110	00	0.00	N	5	-30
36	20240318	1250	1044	1319	1031	3521233	4325707783	00	0.00	N	2	210
37	20240311	1040	1071	1097	1040	354087	377979735	00	0.00	N	5	-31
38	20240304	1071	1162	1233	1061	1833026	2100204245	00	0.00	N	5	-122
39	20240226	1193	1045	1354	999	10392734	13225644562	00	0.00	N	2	163
40	20240219	1030	1100	1100	1030	540143	573632374	00	0.00	N	5	-70
41	20240213	1100	1070	1159	1040	571879	622042837	00	0.00	N	2	26
42	20240205	1074	1118	1152	1034	486798	523798948	00	0.00	N	5	-66
43	20240129	1140	1199	1217	1091	675176	767967410	00	0.00	N	5	-59
44	20240122	1199	1271	1271	1160	635687	770526316	00	0.00	N	5	-72
45	20240115	1271	1351	1361	1251	606102	784271320	00	0.00	N	5	-80
46	20240108	1351	1543	1543	1351	752835	1075875818	00	0.00	N	5	-132
47	20240102	1483	1350	1650	1350	866121	1313141468	00	0.00	N	2	133
48	20231226	1350	1479	1479	1325	511600	701346422	00	0.00	N	5	-107
49	20231218	1457	1400	1515	1392	498595	723414290	00	0.00	N	2	47
50	20231211	1410	1458	1519	1387	452415	646579665	00	0.00	N	5	-72
51	20231204	1482	1345	1619	1310	1031869	1518354768	00	0.00	N	2	136
52	20231127	1346	1627	1627	1337	1322804	1929550530	00	0.00	N	5	-281
53	20231120	1627	1638	1891	1590	3022829	5252540365	00	0.00	N	5	-13
54	20231113	1640	1223	1722	1223	5944378	9289023441	00	0.00	N	2	418
55	20231106	1222	1254	1330	1200	393347	494832191	00	0.00	N	5	-30
56	20231030	1252	1226	1281	1185	287149	352613431	00	0.00	N	2	26
57	20231023	1226	1368	1393	1208	452321	579052253	00	0.00	N	5	-144
58	20231016	1370	1476	1476	1345	449310	630363685	00	0.00	N	5	-100
59	20231010	1470	1505	1505	1455	136106	200530413	00	0.00	N	5	-20
60	20231004	1490	1483	1630	1453	292906	442013382	00	0.00	N	5	-16
61	20230925	1506	1615	1615	1490	109669	165593418	00	0.00	N	5	-44
62	20230918	1550	1646	1646	1510	499071	781636124	00	0.00	N	5	-104
63	20230911	1654	1650	1776	1580	1081057	1797239365	00	0.00	N	2	4
64	20230904	1650	1695	1708	1601	334191	548497597	00	0.00	N	5	-3
65	20230828	1653	1693	1737	1613	562111	930979991	00	0.00	N	5	-40
66	20230821	1693	1821	1868	1675	1000891	1761054661	00	0.00	N	5	-104
67	20230814	1797	1751	1825	1590	1311234	2245033686	00	0.00	N	2	114
68	20230807	1683	1596	1725	1505	952181	1542896055	00	0.00	N	2	87
69	20230731	1596	1650	1680	1522	343157	551018795	00	0.00	N	5	-7
70	20230724	1603	1589	1623	1470	702771	1070802752	00	0.00	N	2	12
71	20230717	1591	1717	1717	1560	638813	1026103544	00	0.00	N	5	-39
72	20230710	1630	1674	1727	1600	515380	850343737	00	0.00	N	5	-31
73	20230703	1661	1754	1794	1610	582211	990092958	00	0.00	N	5	-75
74	20230626	1736	1763	1806	1725	440094	773884643	00	0.00	N	5	-34
75	20230619	1770	1780	1916	1752	1011645	1860868192	00	0.00	N	2	19
76	20230612	1751	1786	1891	1720	1104334	1967129041	00	0.00	N	5	-41
77	20230605	1792	1880	1906	1756	589526	1082954748	00	0.00	N	5	-69
78	20230530	1861	1934	1972	1800	706874	1339702792	00	0.00	N	5	-73
79	20230522	1934	1939	2065	1896	1136320	2235861479	00	0.00	N	5	-5
80	20230515	1939	2340	2355	1916	5242968	10833673966	00	0.00	N	5	-381
81	20230508	2320	2405	2520	2195	4099786	9760872140	00	0.00	N	5	-55
82	20230502	2375	2580	2620	2315	1584226	3930534915	00	0.00	N	5	-180
83	20230424	2555	2545	2580	2300	3007215	7390213565	00	0.00	N	2	35
84	20230417	2520	2430	2600	2310	4485469	11188644480	00	0.00	N	2	95
85	20230410	2425	2395	2450	2180	4139533	9699110935	00	0.00	N	2	80
86	20230403	2345	2150	2530	2150	4820471	11286240405	00	0.00	N	2	175
87	20230327	2170	1720	2225	1719	5940231	12115799700	00	0.00	N	2	423
88	20230320	1747	1847	2200	1552	6835085	12790451354	00	0.00	N	5	-100
89	20230313	1847	1853	2040	1800	1954105	3748012222	00	0.00	N	5	-20
90	20230306	1867	1545	1877	1541	2208345	3766837625	00	0.00	N	2	322
91	20230227	1545	1500	1579	1460	816424	1258321606	00	0.00	N	2	49
92	20230220	1496	1501	1509	1451	330501	491274014	00	0.00	N	5	-5
93	20230213	1501	1459	1534	1450	451686	676168038	00	0.00	N	2	33
94	20230206	1468	1557	1565	1460	465380	701565372	00	0.00	N	5	-89
95	20230130	1557	1547	1567	1495	400240	613381677	00	0.00	N	2	12
96	20230125	1545	1580	1640	1517	482877	747407063	00	0.00	N	5	-30
97	20230116	1575	1620	1725	1550	848908	1378914060	00	0.00	N	5	-35
98	20230109	1610	1620	1640	1585	394753	633268385	00	0.00	N	5	-20
99	20230102	1630	1605	1630	1550	462422	732867790	00	0.00	N	2	20
100	20221226	1610	1605	1705	1545	460952	743925140	00	0.00	N	2	5
101	20221219	1605	1630	1725	1550	412846	674732760	00	0.00	N	5	-60
102	20221212	1665	1635	1730	1550	638955	1063920735	00	0.00	N	2	40
103	20221205	1625	1715	1735	1595	578490	955103215	00	0.00	N	5	-105
104	20221128	1730	1805	1805	1700	1001692	1747253570	00	0.00	N	5	-90
105	20221121	1820	1640	2140	1585	12168714	23511704015	00	0.00	N	2	185
106	20221114	1635	1695	1750	1620	992126	1655227800	00	0.00	N	5	-35
107	20221107	1670	1935	1940	1665	1017627	1827190590	00	0.00	N	5	-235
108	20221031	1905	1990	1990	1810	755461	1435505790	00	0.00	N	5	-90
109	20221024	1995	2315	2400	1895	1414111	2974972835	00	0.00	N	5	-305
110	20221017	2300	2250	2640	2195	2600121	6308171060	00	0.00	N	2	70
111	20221011	2230	1965	2275	1965	849199	1817267500	00	0.00	N	2	180
112	20221004	2050	2005	2080	1945	332263	668640465	00	0.00	N	2	90
113	20220926	1960	2045	2045	1855	471596	909552330	00	0.00	N	5	-95
114	20220919	2055	2075	2120	1950	263744	528927270	00	0.00	N	5	-20
115	20220913	2075	2040	2120	2020	190557	392878370	00	0.00	N	2	55
116	20220905	2020	2050	2150	1975	589992	1209720610	00	0.00	N	5	-40
117	20220829	2060	2200	2270	2010	667965	1411090170	00	0.00	N	5	-165
118	20220822	2225	2380	2390	2150	647597	1463354980	00	0.00	N	5	-45
119	20220816	2270	2255	2295	2210	135444	304130635	00	0.00	N	2	15
120	20220808	2255	2300	2385	2215	345536	797357565	00	0.00	N	5	-45
121	20220801	2300	2180	2345	2110	424590	932801000	00	0.00	N	2	120
122	20220725	2180	2460	2465	2010	2260396	5003331600	00	0.00	N	5	-310
123	20220718	2490	2400	2570	2330	1239160	3041331585	00	0.00	N	2	90
124	20220711	2400	2400	2510	2320	287756	693053045	00	0.00	N	5	-45
125	20220704	2445	2195	2520	2085	1433722	3380943055	00	0.00	N	2	250
126	20220627	2195	2315	2500	2170	1254550	2942824535	00	0.00	N	5	-145
127	20220620	2340	2410	2485	2155	810029	1875717450	00	0.00	N	5	-115
128	20220613	2455	2520	2580	2275	964951	2363107340	00	0.00	N	5	-150
129	20220607	2605	2640	2985	2560	2900869	8047053320	00	0.00	N	5	-25
130	20220530	2630	2555	2690	2510	1108288	2893340700	00	0.00	N	2	100
131	20220523	2530	2395	2595	2220	1081213	2664107445	00	0.00	N	2	150
132	20220516	2380	2460	2495	2245	522975	1234591285	00	0.00	N	5	-80
133	20220509	2460	2500	2605	2260	707507	1694763740	00	0.00	N	5	-85
134	20220502	2545	2600	2690	2525	331448	857781310	00	0.00	N	5	-50
135	20220425	2595	2700	2745	2515	820803	2142039250	00	0.00	N	5	-105
136	20220418	2700	2780	2780	2410	2370989	6138626130	00	0.00	N	5	-75
137	20220411	2775	2920	3100	2720	1419618	4083147980	00	0.00	N	5	-145
138	20220404	2920	2800	3120	2695	3276587	9668097035	00	0.00	N	2	120
139	20220328	2800	2700	2855	2580	2028769	5564726145	00	0.00	N	2	130
140	20220321	2670	2690	2730	2545	1805809	4734285815	00	0.00	N	5	-5
141	20220314	2675	2540	2695	2370	3010689	7739792070	00	0.00	N	2	85
142	20220307	2590	2120	2615	2085	4302330	10340835535	00	0.00	N	2	455
143	20220228	2135	2000	2150	1960	727993	1507024460	00	0.00	N	2	130
144	20220221	2005	2005	2050	1920	777641	1540579240	00	0.00	N	5	-65
145	20220214	2070	2165	2380	2025	1240163	2656223445	00	0.00	N	5	-100
146	20220207	2170	2245	2285	2095	1070721	2349488775	00	0.00	N	5	-25
147	20220203	2195	2085	2210	2085	741529	1610197205	00	0.00	N	2	110
148	20220124	2085	2145	2210	2000	960172	1996347645	00	0.00	N	5	-65
149	20220117	2150	2050	2210	2005	993249	2099859255	00	0.00	N	2	100
150	20220110	2050	2095	2100	1930	678442	1366024995	00	0.00	N	5	-45
151	20220103	2095	2185	2205	2010	677716	1429727440	00	0.00	N	5	-90
152	20211227	2185	2190	2300	2100	1087918	2373114260	00	0.00	N	2	15
153	20211220	2170	1965	2295	1865	3296115	7101489755	00	0.00	N	2	205
154	20211213	1965	2005	2085	1905	1027857	2060969160	00	0.00	N	5	-65
155	20211206	2030	2070	2195	2000	639105	1311600625	00	0.00	N	5	-35
156	20211129	2065	2010	2135	1950	1262020	2556162070	00	0.00	N	5	-70
157	20211122	2135	2155	2345	2050	2233039	4879117050	00	0.00	N	5	-20
158	20211115	2155	2250	2330	2120	1573602	3479414385	00	0.00	N	5	-70
159	20211108	2225	2160	2340	2050	1764856	3910390315	00	0.00	N	2	80
160	20211101	2145	2055	2285	1950	1474003	3117739325	00	0.00	N	2	50
161	20211025	2095	2150	2245	2000	921661	1971492325	00	0.00	N	5	-75
162	20211018	2170	2420	2480	2150	1519067	3488405970	00	0.00	N	5	-210
163	20211012	2380	2295	2405	2130	1192462	2747259310	00	0.00	N	2	80
164	20211005	2300	2450	2490	2205	1755411	4051856655	00	0.00	N	5	-150
165	20210927	2450	1895	2540	1880	10837250	24626756780	00	0.00	N	2	555
166	20210923	1895	1800	1895	1745	579184	1050166920	00	0.00	N	2	95
167	20210913	1800	1815	1850	1715	1744934	3122429400	00	0.00	N	5	-15
168	20210906	1815	1850	1900	1625	3081291	5372130490	00	0.00	N	5	-45
169	20210830	1860	2055	2120	1775	3090716	5894200540	00	0.00	N	5	-190
170	20210823	2050	2190	2380	1995	3564345	7777610735	00	0.00	N	5	-110
171	20210817	2160	2660	2920	2030	7636346	19072953985	00	0.00	N	5	-520
172	20210809	2680	2350	2690	2120	13944313	34131205275	00	0.00	N	2	410
173	20210802	2270	2090	2270	1955	3056826	6686880490	00	0.00	N	2	170
174	20210726	2100	2120	2180	1985	2112795	4401034655	00	0.00	N	5	-35
175	20210719	2135	1990	2480	1890	24850862	56462889675	00	0.00	N	2	225
176	20210712	1910	1570	2005	1570	9612367	18024458440	00	0.00	N	2	325