KissMeData/189860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	4495	4950	5050	4355	539526	2525773645	00	0.00	N	5	-450
3	20241104	4945	4740	5180	4605	555927	2760445965	00	0.00	N	2	185
4	20241028	4760	4800	5750	4695	2419375	12840143285	00	0.00	N	5	-110
5	20241021	4870	5120	5980	4830	5404836	28782405600	00	0.00	N	2	170
6	20241014	4700	4075	5370	4040	5789147	29773207700	00	0.00	N	2	620
7	20241007	4080	4245	4430	4005	134119	559468120	00	0.00	N	5	-150
8	20240930	4230	4450	4500	4175	65826	281257210	00	0.00	N	5	-240
9	20240923	4470	4460	4555	4370	162040	723863275	00	0.00	N	5	-30
10	20240919	4500	4705	4745	4310	178868	821093870	00	0.00	N	5	-110
11	20240909	4610	4065	4710	4065	399508	1777882985	00	0.00	N	2	355
12	20240902	4255	4820	5270	4120	1190763	5692176440	00	0.00	N	5	-515
13	20240826	4770	4950	5000	4510	214675	1016968495	00	0.00	N	5	-250
14	20240819	5020	5150	5230	4825	308141	1528380365	00	0.00	N	5	-70
15	20240812	5090	5600	5650	4920	281791	1492997920	00	0.00	N	5	-420
16	20240805	5510	5350	5520	4510	440869	2260048385	00	0.00	N	2	40
17	20240729	5470	5960	6160	5450	644484	3669647350	00	0.00	N	5	-480
18	20240722	5950	6180	6450	5250	1234177	7421597410	00	0.00	N	5	-250
19	20240715	6200	7600	8270	6110	8349094	60066760470	00	0.00	N	5	-1300
20	20240708	7500	5180	8200	4990	23314130	166521208375	00	0.00	N	2	2320
21	20240701	5180	5730	5760	4930	510551	2680051040	00	0.00	N	5	-530
22	20240624	5710	5800	6080	5440	631381	3646904170	00	0.00	N	5	-90
23	20240617	5800	6050	6070	5640	675697	3965084190	00	0.00	N	5	-190
24	20240610	5990	5950	6640	5820	2646431	16422453300	00	0.00	N	2	150
25	20240603	5840	7010	7150	5820	1691656	10693376290	00	0.00	N	5	-1170
26	20240527	7010	5700	8450	5600	15668342	112784215870	00	0.00	N	2	1460
27	20240520	5550	5360	5740	5310	807500	4468948450	00	0.00	N	2	220
28	20240513	5330	5710	6020	5210	1100018	6205642230	00	0.00	N	5	-350
29	20240507	5680	5160	6200	5130	3983851	23033216750	00	0.00	N	2	500
30	20240429	5180	4780	5400	4750	1337912	6851669805	00	0.00	N	2	360
31	20240422	4820	4670	4995	4510	828241	3948527325	00	0.00	N	2	170
32	20240415	4650	4490	4930	4390	1109000	5207801940	00	0.00	N	2	160
33	20240408	4490	4540	4995	4200	1147981	5328341900	00	0.00	N	5	-40
34	20240401	4530	4315	4670	4125	464259	2063310955	00	0.00	N	2	215
35	20240325	4315	4185	4390	4135	136560	579314575	00	0.00	N	2	100
36	20240318	4215	4055	4220	4040	161560	672082350	00	0.00	N	2	170
37	20240311	4045	3870	4200	3870	166096	672602185	00	0.00	N	2	140
38	20240304	3905	4125	4290	3825	175585	705985195	00	0.00	N	5	-220
39	20240226	4125	4310	4330	4125	89181	373338595	00	0.00	N	5	-155
40	20240219	4280	4295	4410	4175	210624	902843845	00	0.00	N	2	40
41	20240213	4240	4165	4250	4150	59137	248343660	00	0.00	N	2	75
42	20240205	4165	4290	4290	4125	61934	258425695	00	0.00	N	5	-125
43	20240129	4290	4335	4335	4155	102500	434405460	00	0.00	N	3	0
44	20240122	4290	4520	4555	4200	144328	631819930	00	0.00	N	5	-230
45	20240115	4520	4390	4700	4315	183234	815071035	00	0.00	N	2	105
46	20240108	4415	4390	4420	4310	93069	406147240	00	0.00	N	2	25
47	20240102	4390	4405	4405	4205	69561	302001525	00	0.00	N	2	25
48	20231226	4365	4370	4490	4235	49221	212469065	00	0.00	N	5	-55
49	20231218	4420	4520	4520	4395	113697	505898150	00	0.00	N	5	-70
50	20231211	4490	4575	4735	4430	140159	639310955	00	0.00	N	5	-110
51	20231204	4600	4645	4785	4430	266096	1223187480	00	0.00	N	2	90
52	20231127	4510	4460	4730	4460	140008	632124905	00	0.00	N	2	10
53	20231120	4500	4485	4715	4425	261518	1192281240	00	0.00	N	2	40
54	20231113	4460	4255	4595	4120	157490	686207475	00	0.00	N	2	175
55	20231106	4285	4460	4585	4245	122362	542005055	00	0.00	N	5	-165
56	20231030	4450	4215	4480	4165	119004	516447030	00	0.00	N	2	235
57	20231023	4215	4465	4590	4190	175204	768946565	00	0.00	N	5	-250
58	20231016	4465	4870	4870	4385	228454	1056857135	00	0.00	N	5	-345
59	20231010	4810	4725	5340	4550	498202	2464859580	00	0.00	N	2	85
60	20231004	4725	4735	4820	4560	127922	599556740	00	0.00	N	5	-110
61	20230925	4835	5140	5180	4655	252416	1232378500	00	0.00	N	5	-295
62	20230918	5130	5180	6200	5020	6640453	38423832780	00	0.00	N	2	60
63	20230911	5070	5430	5590	4970	532845	2836857000	00	0.00	N	5	-220
64	20230904	5290	5670	5800	5040	1065202	5742902690	00	0.00	N	5	-410
65	20230828	5700	4580	7120	4580	17699383	109985162990	00	0.00	N	2	1145
66	20230821	4555	4640	4700	4400	152506	696074800	00	0.00	N	5	-65
67	20230814	4620	4980	4980	4465	123278	577437835	00	0.00	N	5	-360
68	20230807	4980	5120	5120	4720	125657	616893400	00	0.00	N	5	-50
69	20230731	5030	4935	5430	4900	249318	1275342965	00	0.00	N	2	95
70	20230724	4935	5370	5370	4470	451832	2210888770	00	0.00	N	5	-465
71	20230717	5400	5720	5780	5330	342573	1883121710	00	0.00	N	5	-310
72	20230710	5710	5450	6780	5440	4777937	30164106460	00	0.00	N	2	280
73	20230703	5430	5900	6020	5340	267491	1509724470	00	0.00	N	5	-440
74	20230626	5870	6150	6180	5780	194561	1161084460	00	0.00	N	5	-280
75	20230619	6150	6260	6510	6140	280102	1766068140	00	0.00	N	5	-120
76	20230612	6270	6260	6790	6110	687710	4417940920	00	0.00	N	2	10
77	20230605	6260	6220	6350	6130	183199	1142244620	00	0.00	N	2	110
78	20230530	6150	6090	6230	6010	118259	721969960	00	0.00	N	2	60
79	20230522	6090	6310	6430	6090	202007	1269203040	00	0.00	N	5	-260
80	20230515	6350	6020	6350	5970	258073	1595011850	00	0.00	N	2	260
81	20230508	6090	6180	6790	6000	1002954	6433777670	00	0.00	N	5	-90
82	20230502	6180	6040	6350	5980	238960	1466559580	00	0.00	N	2	70
83	20230424	6110	6940	7040	6000	922691	6038092270	00	0.00	N	5	-830
84	20230417	6940	6820	7550	6690	5242526	37718335440	00	0.00	N	2	310
85	20230410	6630	6410	6740	6100	722241	4704780160	00	0.00	N	2	170
86	20230403	6460	6600	6850	6420	935088	6231010830	00	0.00	N	5	-220
87	20230327	6680	6310	6750	6080	770933	4971925330	00	0.00	N	2	310
88	20230320	6370	6310	6700	6200	486768	3137707720	00	0.00	N	5	-10
89	20230313	6380	6580	6640	6000	486260	3067532250	00	0.00	N	5	-270
90	20230306	6650	6200	6920	6190	1085901	7215191580	00	0.00	N	2	350
91	20230227	6300	6190	6400	6040	260453	1622033610	00	0.00	N	2	110
92	20230220	6190	6600	6820	6140	449882	2921954410	00	0.00	N	5	-430
93	20230213	6620	6660	6860	6480	468290	3120601690	00	0.00	N	2	60
94	20230206	6560	6740	6790	6530	484421	3218616160	00	0.00	N	5	-220
95	20230130	6780	6700	6850	6610	825167	5559424110	00	0.00	N	2	140
96	20230125	6640	6540	6750	6430	696857	4583436230	00	0.00	N	2	100
97	20230116	6540	7000	7500	6220	6360982	44125868870	00	0.00	N	5	-260
98	20230109	6800	6030	6880	5940	1367042	8887975540	00	0.00	N	2	860
99	20230102	5940	5960	6050	5410	321515	1846854640	00	0.00	N	5	-10
100	20221226	5950	5970	6270	5830	361654	2173957140	00	0.00	N	5	-20
101	20221219	5970	6600	6600	5910	695329	4358750400	00	0.00	N	5	-720
102	20221212	6690	6390	7590	6230	5371969	38229493330	00	0.00	N	2	460
103	20221205	6230	6900	6900	6140	382905	2464105740	00	0.00	N	5	-520
104	20221128	6750	7120	7120	6730	509478	3503592260	00	0.00	N	5	-360
105	20221121	7110	6390	7710	6300	7904565	57486125170	00	0.00	N	2	660
106	20221114	6450	6660	6960	6450	631115	4244166190	00	0.00	N	5	-230
107	20221107	6680	6090	6760	6060	1168555	7496701390	00	0.00	N	2	570
108	20221031	6110	5840	7280	5790	3661714	24258478070	00	0.00	N	2	230
109	20221024	5880	6290	6350	5850	541939	3274811400	00	0.00	N	5	-230
110	20221017	6110	5930	6940	5790	1267288	8192294290	00	0.00	N	5	-70
111	20221011	6180	6830	6830	5700	419267	2567866770	00	0.00	N	5	-730
112	20221004	6910	6720	7000	6590	269771	1844208120	00	0.00	N	2	210
113	20220926	6700	7300	7300	6420	580039	3979328470	00	0.00	N	5	-720
114	20220919	7420	8290	8350	7420	494835	3924303810	00	0.00	N	5	-870
115	20220913	8290	8510	8700	8270	210354	1786910280	00	0.00	N	5	-200
116	20220905	8490	9000	9060	8410	281671	2444459640	00	0.00	N	5	-510
117	20220829	9000	9400	9720	8970	513772	4838639240	00	0.00	N	5	-700
118	20220822	9700	9570	10450	9380	1050694	10464551730	00	0.00	N	5	-60
119	20220816	9760	10350	10450	9710	1009340	10198872280	00	0.00	N	5	-440
120	20220808	10200	9270	10400	9180	3341377	32730755330	00	0.00	N	2	980
121	20220801	9220	9310	9390	9060	537849	4940656220	00	0.00	N	5	-50
122	20220725	9270	8800	9490	8750	1021530	9362175700	00	0.00	N	2	400
123	20220718	8870	8890	9100	8710	637584	5678252770	00	0.00	N	2	170
124	20220711	8700	9440	9680	8650	1004615	9196079580	00	0.00	N	5	-740
125	20220704	9440	10050	10250	8650	2707397	25600133910	00	0.00	N	5	-560
126	20220627	10000	10500	11350	10000	3474863	37724566850	00	0.00	N	5	-350
127	20220620	10350	11500	11550	9340	4998790	53061142460	00	0.00	N	5	-650
128	20220613	11000	11050	12250	10200	9110977	102491179800	00	0.00	N	5	-550
129	20220607	11550	11950	12650	11200	4022617	48687182850	00	0.00	N	5	-450
130	20220530	12000	10950	13200	10750	11025655	134920942350	00	0.00	N	2	1250
131	20220523	10750	12200	12700	10550	3339448	38411691100	00	0.00	N	5	-1200
132	20220516	11950	11550	12500	10550	7521873	87359765550	00	0.00	N	2	500
133	20220509	11450	11850	13300	10950	18559509	228181051550	00	0.00	N	5	-600
134	20220502	12050	11400	13650	11100	13577519	167183897850	00	0.00	N	2	950
135	20220425	11100	8900	12450	8800	20531729	228589529390	00	0.00	N	2	2000
136	20220418	9100	8190	10550	8000	10691412	102941553400	00	0.00	N	2	900
137	20220411	8200	8800	8890	8120	1290585	10966731960	00	0.00	N	5	-650
138	20220404	8850	12050	12450	8710	5323708	53186220300	00	0.00	N	5	-3000
139	20220328	11850	13250	14650	11750	5726882	75614570900	00	0.00	N	5	-1300
140	20220321	13150	13000	14300	12350	11920499	158906148700	00	0.00	N	2	150
141	20220314	13000	11050	13800	10450	21838597	278556511600	00	0.00	N	2	1700
142	20220307	11300	9540	11700	8790	10346108	108387559020	00	0.00	N	2	1730
143	20220228	9570	9450	10250	9030	7638561	74244565250	00	0.00	N	2	1050
144	20220221	8520	8240	9450	8240	4325732	37484605560	00	0.00	N	2	60
145	20220214	8460	7500	8500	6770	5236219	41409115780	00	0.00	N	2	600
146	20220207	7860	7630	8550	7610	2823572	22432821450	00	0.00	N	2	380
147	20220203	7480	7440	7850	7070	1061657	7930549440	00	0.00	N	2	80
148	20220124	7400	7040	8700	6250	5815692	43762078860	00	0.00	N	2	200
149	20220117	7200	7470	7500	6860	513628	3692000860	00	0.00	N	5	-270
150	20220110	7470	7770	8460	7390	1613396	12794043620	00	0.00	N	5	-70
151	20220103	7540	8230	8250	7330	615383	4761981030	00	0.00	N	5	-290
152	20211227	7830	7590	7880	7560	395418	3058136240	00	0.00	N	2	240
153	20211220	7590	7850	8110	7550	689915	5382920050	00	0.00	N	5	-360
154	20211213	7950	8130	8340	7810	718686	5811531220	00	0.00	N	5	-260
155	20211206	8210	7660	8540	7660	1889403	15462235280	00	0.00	N	2	470
156	20211129	7740	7300	8180	6940	2595487	19407575120	00	0.00	N	2	180
157	20211122	7560	8050	8490	7480	2019003	15942451440	00	0.00	N	5	-460
158	20211115	8020	9030	9080	7980	2287248	19682368980	00	0.00	N	5	-1010
159	20211108	9030	9440	11000	8740	11434044	113413450430	00	0.00	N	5	-130
160	20211101	9160	15350	16350	8950	16141531	208829284150	00	0.00	N	5	-5940
161	20211025	15100	15100	16450	14650	9536302	149344679400	00	0.00	N	2	600
162	20211018	14500	15300	16100	14500	7830761	119976177950	00	0.00	N	5	-800
163	20211012	15300	12100	16400	11900	14545476	214752612550	00	0.00	N	2	3200
164	20211005	12100	14200	14650	11650	3087185	39798899150	00	0.00	N	5	-2100
165	20210927	14200	14000	15850	14000	7695387	116426063250	00	0.00	N	5	-50
166	20210923	14250	15350	16200	14250	2859632	43795788250	00	0.00	N	5	-950
167	20210913	15200	14150	17400	13850	26316395	410564928900	00	0.00	N	2	1250
168	20210906	13950	14050	16650	13250	18293278	273928675850	00	0.00	N	5	-350
169	20210830	14300	10600	15000	10450	29758894	399560429400	00	0.00	N	2	3800
170	20210823	10500	9980	11250	9680	3762862	40145766980	00	0.00	N	2	620
171	20210817	9880	11450	11500	9620	2645593	27572499830	00	0.00	N	5	-1520
172	20210809	11400	12050	12650	11000	8098152	94981845200	00	0.00	N	5	-750
173	20210802	12150	11300	14300	11000	19551379	242924829000	00	0.00	N	2	800
174	20210726	11350	11450	12800	9340	12443162	138344255860	00	0.00	N	3	0
175	20210719	11350	10950	11950	10500	3508348	39931599350	00	0.00	N	2	250
176	20210712	11100	12250	13850	10500	12099645	145726082800	00	0.00	N	5	-1050