KissMeData/252990/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	4195	4350	4430	4100	863943	3643941665	00	0.00	N	5	-180
3	20241111	4375	5100	5130	4030	1868484	8398602450	00	0.00	N	5	-715
4	20241104	5090	5800	5800	5000	1126327	6059559830	00	0.00	N	5	-650
5	20241028	5740	5580	6090	5550	1461241	8472114910	00	0.00	N	2	100
6	20241021	5640	5610	6080	5430	1471305	8429688270	00	0.00	N	5	-50
7	20241014	5690	6170	6410	5630	1091387	6575669050	00	0.00	N	5	-530
8	20241007	6220	6410	7020	6200	2463732	16411536880	00	0.00	N	5	-130
9	20240930	6350	6380	6610	5970	1207776	7678485650	00	0.00	N	5	-130
10	20240923	6480	5420	6590	5400	3854385	22919942990	00	0.00	N	2	1180
11	20240919	5300	5410	5520	5120	731348	3896372530	00	0.00	N	5	-50
12	20240909	5350	4910	5550	4750	2089220	10770019460	00	0.00	N	2	270
13	20240902	5080	6100	6100	5020	1567252	8564920040	00	0.00	N	5	-1010
14	20240826	6090	6350	6400	5950	1173574	7169454210	00	0.00	N	5	-180
15	20240819	6270	6880	6890	6140	1451738	9424684070	00	0.00	N	5	-640
16	20240812	6910	6670	7030	6380	2074723	14023727150	00	0.00	N	2	390
17	20240805	6520	6300	7340	5380	5755365	38659547920	00	0.00	N	3	0
18	20240729	6520	5820	7000	5800	2845166	18446435010	00	0.00	N	2	720
19	20240722	5800	6120	6190	5670	935581	5499046850	00	0.00	N	5	-390
20	20240715	6190	6450	6520	5780	1471031	9114831760	00	0.00	N	5	-260
21	20240708	6450	7140	7200	6430	1423801	9623856080	00	0.00	N	5	-690
22	20240701	7140	7340	7420	6640	2184990	15330810660	00	0.00	N	5	-170
23	20240624	7310	7250	7680	7150	1898122	14055951940	00	0.00	N	2	110
24	20240617	7200	7600	7800	7110	2744255	20423888440	00	0.00	N	5	-390
25	20240610	7590	7850	8180	7300	4956858	37988433810	00	0.00	N	5	-310
26	20240603	7900	7460	8130	7150	5074646	38817521420	00	0.00	N	2	400
27	20240527	7500	7570	7720	7040	3126443	23214675570	00	0.00	N	5	-40
28	20240520	7540	7760	8540	7500	5995831	48389405130	00	0.00	N	5	-190
29	20240513	7730	7290	8200	6960	5640190	43221789390	00	0.00	N	2	440
30	20240507	7290	7810	8100	7250	4065773	31526915180	00	0.00	N	5	-320
31	20240429	7610	8250	8440	7530	10576597	85570389380	00	0.00	N	5	-1190
32	20240422	8800	7820	8890	7740	23997581	202817992230	00	0.00	N	2	740
33	20240415	8060	7920	9280	7260	25474200	212041210590	00	0.00	N	2	30
34	20240408	8030	6940	8430	6600	9847473	76793650910	00	0.00	N	2	1070
35	20240401	6960	7400	7700	6800	4713886	34414790740	00	0.00	N	5	-440
36	20240325	7400	7000	7500	6840	4894379	35143996610	00	0.00	N	2	570
37	20240318	6830	6520	7130	6440	3066028	20963733920	00	0.00	N	2	380
38	20240311	6450	6860	7230	6380	2917059	19767613960	00	0.00	N	5	-730
39	20240304	7180	7200	7740	6990	4892624	35847139310	00	0.00	N	2	200
40	20240226	6980	7420	7420	6750	2707940	19104330350	00	0.00	N	5	-370
41	20240219	7350	7140	7600	6700	6095372	43356581150	00	0.00	N	2	180
42	20240213	7170	7170	7950	6950	8856878	66534119420	00	0.00	N	5	-160
43	20240205	7330	7330	8840	6910	21366011	168057015620	00	0.00	N	2	120
44	20240129	7210	7730	7740	6560	17277007	127040449920	00	0.00	N	2	60
45	20240122	7150	5750	7440	5730	17188158	119156449990	00	0.00	N	2	1470
46	20240115	5680	5480	5730	5400	473571	2629504650	00	0.00	N	2	150
47	20240108	5530	5770	6040	5470	678108	3899388360	00	0.00	N	5	-240
48	20240102	5770	5620	6140	5580	1158007	6754777550	00	0.00	N	2	210
49	20231226	5560	5890	5890	5440	678524	3819911050	00	0.00	N	5	-270
50	20231218	5830	5700	6070	5580	1200343	6987747610	00	0.00	N	2	190
51	20231211	5640	5290	5960	5180	992594	5626785420	00	0.00	N	2	480
52	20231204	5160	5270	5330	4910	405523	2069924670	00	0.00	N	5	-110
53	20231127	5270	5320	5510	5250	319877	1715611360	00	0.00	N	5	-40
54	20231120	5310	5560	5560	5260	319674	1716738450	00	0.00	N	5	-160
55	20231113	5470	5170	5640	5000	512196	2728154380	00	0.00	N	2	290
56	20231106	5180	5270	5390	5000	351075	1834339770	00	0.00	N	5	-20
57	20231030	5200	4700	5250	4585	596858	2909836420	00	0.00	N	2	415
58	20231023	4785	5170	5220	4675	483367	2373678650	00	0.00	N	5	-335
59	20231016	5120	5390	5750	4945	626267	3332995180	00	0.00	N	5	-330
60	20231010	5450	5280	5520	5110	321611	1721289550	00	0.00	N	2	200
61	20231004	5250	5410	5430	5140	261782	1373710130	00	0.00	N	5	-180
62	20230925	5430	5560	5710	5230	318538	1735114690	00	0.00	N	5	-120
63	20230918	5550	5850	6250	5500	1191650	6967915640	00	0.00	N	5	-390
64	20230911	5940	5650	6130	5350	1395092	7943963180	00	0.00	N	2	310
65	20230904	5630	6300	6530	5600	1980001	12040763940	00	0.00	N	5	-630
66	20230828	6260	5490	6390	5420	2072972	12456100400	00	0.00	N	2	880
67	20230821	5380	5150	5690	5050	1176367	6356572640	00	0.00	N	2	250
68	20230814	5130	5380	5380	4960	785169	4037315670	00	0.00	N	5	-250
69	20230807	5380	5770	5800	5300	1336947	7366294990	00	0.00	N	5	-450
70	20230731	5830	6080	6460	5730	2892488	17538690600	00	0.00	N	5	-220
71	20230724	6050	5880	6290	5390	2829218	16431246510	00	0.00	N	2	140
72	20230717	5910	6700	7050	5860	3880799	24681071960	00	0.00	N	5	-810
73	20230710	6720	6300	7240	6110	6587257	43776229830	00	0.00	N	2	430
74	20230703	6290	6350	7740	6230	16331319	115326187780	00	0.00	N	2	10
75	20230626	6280	5500	6790	5450	16157253	101338121740	00	0.00	N	2	850
76	20230619	5430	5070	5870	5060	3318531	18188958360	00	0.00	N	2	360
77	20230612	5070	5200	5290	4970	853095	4356883595	00	0.00	N	5	-130
78	20230605	5200	5520	5550	5150	1190230	6343726030	00	0.00	N	5	-320
79	20230530	5520	4985	5700	4975	3300447	17619316585	00	0.00	N	2	620
80	20230522	4900	5020	5020	4710	671437	3281073105	00	0.00	N	5	-70
81	20230515	4970	4750	5020	4490	750891	3581667370	00	0.00	N	2	225
82	20230508	4745	4910	5100	4740	507283	2490051750	00	0.00	N	5	-125
83	20230502	4870	4825	4970	4790	246477	1203510085	00	0.00	N	2	40
84	20230424	4830	5240	5240	4705	989531	4853576810	00	0.00	N	5	-410
85	20230417	5240	5340	5400	5060	1941488	10111056310	00	0.00	N	5	-90
86	20230410	5330	5090	5900	4735	8885301	48605526290	00	0.00	N	2	310
87	20230403	5020	5020	5080	4755	1499482	7355358935	00	0.00	N	3	0
88	20230327	5020	4565	5190	4545	1541505	7513272675	00	0.00	N	2	470
89	20230320	4550	4435	4595	4255	558516	2463525480	00	0.00	N	2	120
90	20230313	4430	4300	4450	4045	499480	2118616365	00	0.00	N	2	40
91	20230306	4390	4480	4510	4335	324102	1430089245	00	0.00	N	5	-85
92	20230227	4475	4415	4505	4300	191528	846961400	00	0.00	N	2	75
93	20230220	4400	4495	4700	4320	633888	2818329570	00	0.00	N	5	-95
94	20230213	4495	4625	4830	4470	468518	2160073780	00	0.00	N	5	-180
95	20230206	4675	4830	4850	4635	368436	1749166980	00	0.00	N	5	-205
96	20230130	4880	4490	5020	4450	1087295	5137305770	00	0.00	N	2	375
97	20230125	4505	4410	4555	4340	349626	1556580835	00	0.00	N	2	135
98	20230116	4370	4300	4430	4135	474218	2033450135	00	0.00	N	2	100
99	20230109	4270	4120	4415	4120	1099045	4722834455	00	0.00	N	2	160
100	20230102	4110	3960	4170	3830	880776	3561690980	00	0.00	N	2	150
101	20221226	3960	3810	4555	3780	5961997	25331926820	00	0.00	N	2	130
102	20221219	3830	4105	4180	3800	473225	1878276465	00	0.00	N	5	-330
103	20221212	4160	3930	4495	3870	1749622	7444419610	00	0.00	N	2	230
104	20221205	3930	4075	4135	3880	136009	543331620	00	0.00	N	5	-140
105	20221128	4070	4170	4170	3960	171014	690793905	00	0.00	N	5	-30
106	20221121	4100	4100	4135	3970	139655	562803150	00	0.00	N	2	45
107	20221114	4055	4240	4260	4030	298409	1235483320	00	0.00	N	5	-205
108	20221107	4260	3990	4435	3870	484684	1985511190	00	0.00	N	2	315
109	20221031	3945	4050	4050	3870	200116	794270720	00	0.00	N	5	-25
110	20221024	3970	3995	4255	3900	368619	1495337075	00	0.00	N	2	20
111	20221017	3950	3835	4015	3755	262743	1027231455	00	0.00	N	2	115
112	20221011	3835	3870	3995	3710	202891	769358555	00	0.00	N	5	-190
113	20221004	4025	3920	4090	3835	329851	1305264700	00	0.00	N	2	110
114	20220926	3915	4565	4575	3770	433403	1766192710	00	0.00	N	5	-670
115	20220919	4585	4705	4720	4450	278090	1277245740	00	0.00	N	5	-85
116	20220913	4670	4615	4785	4550	178806	836722770	00	0.00	N	2	80
117	20220905	4590	4845	4890	4510	273133	1272144350	00	0.00	N	5	-255
118	20220829	4845	4820	5070	4805	414961	2046942575	00	0.00	N	5	-145
119	20220822	4990	5080	5090	4870	431281	2150410450	00	0.00	N	5	-60
120	20220816	5050	5060	5130	4915	393123	1973086090	00	0.00	N	2	40
121	20220808	5010	5090	5140	4865	679545	3378465105	00	0.00	N	5	-90
122	20220801	5100	5270	5330	5050	638401	3289608860	00	0.00	N	5	-220
123	20220725	5320	5100	5730	4990	2326508	12402445290	00	0.00	N	2	240
124	20220718	5080	5150	5250	4885	930652	4706233235	00	0.00	N	2	20
125	20220711	5060	5040	5110	4550	1342149	6512592305	00	0.00	N	2	20
126	20220704	5040	4650	5440	4480	7105346	36015866255	00	0.00	N	2	485
127	20220627	4555	4195	5420	4000	8266936	41489216490	00	0.00	N	2	430
128	20220620	4125	4935	4935	3880	1305375	5650317625	00	0.00	N	5	-760
129	20220613	4885	5800	5990	4750	1311133	6936990425	00	0.00	N	5	-1115
130	20220607	6000	6190	6210	5930	443588	2685546900	00	0.00	N	5	-220
131	20220530	6220	6400	6450	6190	399314	2513397910	00	0.00	N	5	-80
132	20220523	6300	6540	6540	6250	510123	3251807590	00	0.00	N	5	-180
133	20220516	6480	6350	6570	6130	1024795	6591282190	00	0.00	N	2	160
134	20220509	6320	6250	6510	6120	1107227	7006861500	00	0.00	N	2	70
135	20220502	6250	6080	6750	5960	1108031	7037652550	00	0.00	N	2	140
136	20220425	6110	6250	6280	5960	471305	2871273530	00	0.00	N	5	-180
137	20220418	6290	6290	6370	6240	369517	2325837880	00	0.00	N	3	0
138	20220411	6290	6340	6400	6200	309729	1947927520	00	0.00	N	5	-20
139	20220404	6310	6520	6630	6230	612497	3941052770	00	0.00	N	5	-190
140	20220328	6500	6490	6660	6370	584300	3797249970	00	0.00	N	2	10
141	20220321	6490	6460	6650	6320	608237	3955761770	00	0.00	N	2	90
142	20220314	6400	6300	6450	6100	488788	3063312370	00	0.00	N	2	110
143	20220307	6290	6320	6410	6200	406973	2563012710	00	0.00	N	5	-140
144	20220228	6430	6370	6570	6290	553641	3559281770	00	0.00	N	2	60
145	20220221	6370	6760	6900	6300	1461041	9629442290	00	0.00	N	5	-500
146	20220214	6870	6490	7050	6240	5343268	35809015590	00	0.00	N	2	290
147	20220207	6580	6380	6850	6230	1229033	7997330610	00	0.00	N	2	210
148	20220203	6370	6380	6480	6250	275724	1750377190	00	0.00	N	2	170
149	20220124	6200	6410	6740	5880	1428413	8959245120	00	0.00	N	5	-320
150	20220117	6520	6870	7110	6500	1762437	11965515380	00	0.00	N	5	-280
151	20220110	6800	6840	6850	6400	1827982	12115200740	00	0.00	N	5	-40
152	20220103	6840	7070	7480	6680	3949818	27938037130	00	0.00	N	5	-170
153	20211227	7010	6310	7190	6310	6981456	47533426600	00	0.00	N	2	660
154	20211220	6350	5980	6680	5790	3413006	21638508170	00	0.00	N	2	340
155	20211213	6010	6090	6180	5960	652626	3948928950	00	0.00	N	5	-80
156	20211206	6090	5940	6290	5750	1784101	10769247640	00	0.00	N	2	160
157	20211129	5930	5850	6090	5680	1715805	10086483270	00	0.00	N	5	-220
158	20211122	6150	6430	6770	6100	1677433	10833675730	00	0.00	N	5	-270
159	20211115	6420	6140	6600	6040	1432637	9068772870	00	0.00	N	2	350
160	20211108	6070	6520	6570	6010	1030201	6435521600	00	0.00	N	5	-480
161	20211101	6550	6650	6820	6520	778831	5168188820	00	0.00	N	5	-100
162	20211025	6650	6580	6930	6500	1225534	8205193170	00	0.00	N	2	100
163	20211018	6550	6740	6800	6450	878867	5797239620	00	0.00	N	5	-190
164	20211012	6740	6570	6880	6380	728007	4786370810	00	0.00	N	2	50
165	20211005	6690	6700	6820	6380	1062801	7001349040	00	0.00	N	5	-140
166	20210927	6830	7400	7460	6770	1680912	11762748560	00	0.00	N	5	-570
167	20210923	7400	7420	7610	7350	477088	3557867400	00	0.00	N	5	-120
168	20210913	7520	7560	7830	7270	1969435	14912654250	00	0.00	N	5	-50
169	20210906	7570	7560	7730	7120	1960872	14589186070	00	0.00	N	5	-30
170	20210830	7600	7930	8280	7600	3556120	28363619500	00	0.00	N	5	-110
171	20210823	7710	7010	7750	6840	4597040	33651148760	00	0.00	N	2	610
172	20210817	7100	8310	8440	6890	5424451	41723082780	00	0.00	N	5	-1450
173	20210809	8550	7890	9800	7750	39152828	351444134020	00	0.00	N	2	630
174	20210802	7920	8000	8050	7440	5141157	39769377830	00	0.00	N	5	-130
175	20210726	8050	7830	9120	7490	26106127	219068714510	00	0.00	N	2	450
176	20210719	7600	6660	7780	6540	9044851	65626296560	00	0.00	N	2	910
177	20210712	6690	6640	6800	6550	1303245	8660155200	00	0.00	N	2	60