KissMeData/217880/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2440	2385	2450	1966	152535	314965970	00	0.00	N	2	135
3	20241111	2305	2400	2490	2015	60547	135577185	00	0.00	N	5	-95
4	20241104	2400	2485	2500	2180	27704	63473655	00	0.00	N	2	20
5	20241028	2380	2600	2600	2320	28359	68202170	00	0.00	N	5	-215
6	20241021	2595	2700	2795	2265	70046	175106870	00	0.00	N	5	-100
7	20241014	2695	2700	2900	2590	24085	63911370	00	0.00	N	5	-30
8	20241007	2725	2880	2880	2450	26569	71232325	00	0.00	N	5	-70
9	20240930	2795	2800	3000	2705	18835	53199525	00	0.00	N	5	-95
10	20240923	2890	2960	3050	2650	25846	73578855	00	0.00	N	5	-70
11	20240919	2960	3095	3095	2930	7826	23187335	00	0.00	N	3	0
12	20240909	2960	2970	3150	2870	33738	99727930	00	0.00	N	5	-10
13	20240902	2970	3090	3100	2715	27200	78567845	00	0.00	N	5	-25
14	20240826	2995	3100	3245	2935	29657	88956735	00	0.00	N	5	-255
15	20240819	3250	2895	3255	2800	23320	70868835	00	0.00	N	2	420
16	20240812	2830	2895	3000	2710	30585	84785885	00	0.00	N	5	-65
17	20240805	2895	3100	3100	2620	56925	161681255	00	0.00	N	5	-95
18	20240729	2990	3000	3150	2900	21445	64244730	00	0.00	N	2	100
19	20240722	2890	2740	3175	2730	41897	119236220	00	0.00	N	2	145
20	20240715	2745	2900	2900	2565	15084	40634355	00	0.00	N	5	-125
21	20240708	2870	2995	3000	2600	14949	41665450	00	0.00	N	5	-120
22	20240701	2990	2700	3100	2700	50923	151551975	00	0.00	N	2	320
23	20240624	2670	2920	2940	2500	20014	52948865	00	0.00	N	5	-255
24	20240617	2925	2995	2995	2810	16847	49186810	00	0.00	N	5	-45
25	20240610	2970	3025	3195	2850	18091	54136400	00	0.00	N	5	-40
26	20240603	3010	3200	3300	2600	16336	49291685	00	0.00	N	5	-190
27	20240527	3200	3010	3600	2985	111676	358663885	00	0.00	N	2	190
28	20240520	3010	2005	3010	1965	87535	219682135	00	0.00	N	2	1032
29	20240513	1978	2085	2215	1912	28236	55623416	00	0.00	N	5	-5
30	20240507	1983	2020	2090	1950	10618	20903985	00	0.00	N	5	-27
31	20240429	2010	1800	2095	1800	14125	27475719	00	0.00	N	2	110
32	20240422	1900	2000	2000	1716	29548	54297333	00	0.00	N	5	-77
33	20240415	1977	1999	2180	1811	8495	16111258	00	0.00	N	5	-23
34	20240408	2000	2045	2100	1903	7021	13747298	00	0.00	N	5	-45
35	20240401	2045	1999	2095	1975	19330	39160177	00	0.00	N	2	66
36	20240325	1979	1998	2050	1721	28434	51253605	00	0.00	N	2	50
37	20240318	1929	2200	2240	1890	21409	42313953	00	0.00	N	5	-186
38	20240311	2115	2300	2490	2030	42517	92913180	00	0.00	N	5	-370
39	20240304	2485	2800	2995	2480	14229	38228290	00	0.00	N	5	-235
40	20240226	2720	3470	3470	2600	18058	53490570	00	0.00	N	5	-750
41	20240219	3470	3150	3650	3095	20682	70975650	00	0.00	N	2	475
42	20240213	2995	2282	3000	2034	26966	63698430	00	0.00	N	2	713
43	20240205	2282	2152	2773	2127	86454	210456825	00	0.00	N	2	180
44	20240129	2102	1744	2152	1744	45635	87801060	00	0.00	N	2	411
45	20240122	1691	1649	1732	1504	12464	20290100	00	0.00	N	2	70
46	20240115	1621	1601	1694	1411	14814	23187480	00	0.00	N	5	-50
47	20240108	1671	1737	1749	1596	8022	13043040	00	0.00	N	5	-5
48	20240102	1676	1681	1752	1606	27567	45422675	00	0.00	N	5	-8
49	20231226	1684	1664	1752	1601	15855	26624170	00	0.00	N	5	-18
50	20231218	1702	1799	1802	1651	24964	42126445	00	0.00	N	5	-32
51	20231211	1734	1894	1894	1702	19716	34642875	00	0.00	N	5	-68
52	20231204	1802	1719	1902	1616	22076	39184485	00	0.00	N	2	126
53	20231127	1676	1702	1852	1636	26342	45522745	00	0.00	N	2	60
54	20231120	1616	1654	1789	1596	21290	34970025	00	0.00	N	5	-133
55	20231113	1749	1686	1802	1551	16239	27173050	00	0.00	N	5	-38
56	20231106	1787	1802	1847	1666	15857	27964335	00	0.00	N	5	-15
57	20231030	1802	1952	2190	1752	15652	28358520	00	0.00	N	5	-50
58	20231023	1852	1794	2072	1704	26206	49184315	00	0.00	N	2	95
59	20231016	1757	1952	2102	1611	32824	61116365	00	0.00	N	5	-230
60	20231010	1987	2112	2212	1954	44799	91524605	00	0.00	N	5	-228
61	20231004	2215	2240	2240	2102	13408	29516975	00	0.00	N	5	-27
62	20230925	2242	2247	2250	1864	21743	46772820	00	0.00	N	2	50
63	20230918	2192	2320	2320	2125	34906	77488280	00	0.00	N	5	-118
64	20230911	2310	2297	2440	2152	16864	38200630	00	0.00	N	2	38
65	20230904	2272	2197	2327	2102	50842	114120985	00	0.00	N	2	75
66	20230828	2197	2074	2302	1952	92719	194953210	00	0.00	N	2	198
67	20230821	1999	2452	2543	1877	212071	436022745	00	0.00	N	5	-446
68	20230814	2445	2548	2548	2307	35235	85402945	00	0.00	N	5	-113
69	20230807	2558	2300	2603	2252	111764	275134725	00	0.00	N	2	263
70	20230731	2295	2743	2743	2052	265268	600009930	00	0.00	N	5	-283
71	20230724	2578	3414	3414	2099	1197821	2661320005	00	0.00	N	5	-1436
72	20230717	4014	8259	8259	4014	684913	4708195810	00	0.00	N	5	-3169
73	20230710	7183	7438	7709	5531	537171	3619782680	00	0.00	N	5	-270
74	20230703	7453	6507	8510	6507	500209	3757489490	00	0.00	N	2	1096
75	20230626	6357	7233	7253	4270	584185	3390254040	00	0.00	N	5	-691
76	20230619	7048	7749	7954	6442	190187	1310594870	00	0.00	N	5	-460
77	20230612	7508	7448	7664	6838	167048	1204493220	00	0.00	N	2	225
78	20230605	7283	8475	8475	7008	164607	1257552890	00	0.00	N	5	-90
79	20230530	7373	7608	7999	7133	246596	1845392260	00	0.00	N	5	-160
80	20230522	7533	7699	7879	7258	60900	454408620	00	0.00	N	2	25
81	20230515	7508	7759	7969	7258	21452	160397320	00	0.00	N	5	-146
82	20230508	7654	8009	8009	7158	40094	305223410	00	0.00	N	5	-105
83	20230502	7759	7814	7989	7608	4354	33903090	00	0.00	N	5	-55
84	20230424	7814	8254	8254	6592	70657	535572990	00	0.00	N	5	-175
85	20230417	7989	8104	8490	7759	64002	512149920	00	0.00	N	5	-115
86	20230410	8104	8945	8945	8014	43297	362772930	00	0.00	N	5	-581
87	20230403	8685	9010	9200	8510	41568	363654770	00	0.00	N	5	-320
88	20230327	9005	8655	9891	8419	70813	644235030	00	0.00	N	2	350
89	20230320	8655	8344	9010	8159	77586	669908590	00	0.00	N	2	421
90	20230313	8234	8234	8354	8009	69412	565952050	00	0.00	N	2	265
91	20230306	7969	8585	8705	7784	216435	1790454060	00	0.00	N	5	-1487
92	20230227	9456	10011	10036	8560	332799	3079505060	00	0.00	N	5	-555
93	20230220	10011	9696	11113	9516	337385	3528226520	00	0.00	N	2	1577
94	20230213	8434	8770	8770	7608	258016	2051989070	00	0.00	N	2	805
95	20230206	7629	6057	7909	5636	489195	3432184400	00	0.00	N	2	1702
96	20230130	5927	5906	6157	5065	80428	472951420	00	0.00	N	2	186
97	20230125	5741	5376	5741	5161	20679	113591040	00	0.00	N	2	360
98	20230116	5381	5957	5957	5106	14161	74491550	00	0.00	N	5	-175
99	20230109	5556	5681	6107	5556	2160	12185000	00	0.00	N	5	-50
100	20230102	5606	5656	5656	5281	21839	120021950	00	0.00	N	5	-50
101	20221226	5656	5906	6007	5456	29101	164694000	00	0.00	N	2	50
102	20221219	5606	5932	6432	5005	90124	492729700	00	0.00	N	5	-25
103	20221212	5631	6357	6382	5506	52551	316230700	00	0.00	N	5	-526
104	20221205	6157	6357	6432	6107	23650	148813100	00	0.00	N	5	-50
105	20221128	6207	5982	6382	5431	29291	180602750	00	0.00	N	2	351
106	20221121	5856	5982	6207	5156	8527	50203500	00	0.00	N	5	-201
107	20221114	6057	5356	6282	5206	28943	166474900	00	0.00	N	2	726
108	20221107	5331	5106	5356	5030	14589	75351200	00	0.00	N	2	175
109	20221031	5156	4900	5256	4755	46738	232004700	00	0.00	N	2	326
110	20221024	4830	5156	5156	4750	40474	198111700	00	0.00	N	5	-75
111	20221017	4905	5206	5331	4850	9270	47720250	00	0.00	N	5	-301
112	20221011	5206	5231	5256	4905	7010	35044800	00	0.00	N	2	100
113	20221004	5106	5756	5756	5106	22672	118786900	00	0.00	N	5	-600
114	20220926	5706	5731	5957	5030	2453	13224350	00	0.00	N	5	-50
115	20220919	5756	5331	5982	4630	36916	183901080	00	0.00	N	2	475
116	20220913	5281	5531	5556	5156	12256	65482600	00	0.00	N	5	-275
117	20220905	5556	5731	5731	5055	12717	69498900	00	0.00	N	5	-50
118	20220829	5606	5906	6157	5306	48937	273516100	00	0.00	N	5	-300
119	20220822	5906	5856	5932	5656	11521	67337600	00	0.00	N	2	50
120	20220816	5856	6232	6232	5581	16029	93730850	00	0.00	N	5	-126
121	20220808	5982	5982	6457	5756	4891	29392650	00	0.00	N	2	126
122	20220801	5856	5957	6507	5756	23258	138706450	00	0.00	N	5	-101
123	20220725	5957	5481	6057	5356	9349	53796900	00	0.00	N	2	526
124	20220718	5431	5156	5531	4980	13244	68552240	00	0.00	N	2	275
125	20220711	5156	5506	5831	5030	13615	71332650	00	0.00	N	5	-350
126	20220704	5506	5631	5681	5231	14585	78207850	00	0.00	N	5	-100
127	20220627	5606	5906	5932	5381	8205	45874850	00	0.00	N	5	-175
128	20220620	5781	5982	6007	5481	10847	62371050	00	0.00	N	5	-201
129	20220613	5982	6107	6107	5631	5700	33815600	00	0.00	N	5	-100
130	20220607	6082	6132	6607	5256	52145	303770700	00	0.00	N	5	-50
131	20220530	6132	5906	6207	5756	15064	89704000	00	0.00	N	2	226
132	20220523	5906	6132	6132	5756	14965	88609100	00	0.00	N	5	-151
133	20220516	6057	6457	6482	6007	20381	123971100	00	0.00	N	5	-300
134	20220509	6357	6482	6657	5957	61978	379889950	00	0.00	N	5	-100
135	20220502	6457	6432	6757	6207	31335	200187450	00	0.00	N	2	50
136	20220425	6407	6282	6407	6182	32569	204651250	00	0.00	N	2	100
137	20220418	6307	6507	6607	6182	96546	614926700	00	0.00	N	5	-75
138	20220411	6382	6883	6883	6007	21409	133041900	00	0.00	N	5	-100
139	20220404	6482	6757	7358	6057	56899	366448200	00	0.00	N	5	-100
140	20220328	6582	6482	6908	5581	71338	440202950	00	0.00	N	2	175
141	20220321	6407	6332	6732	5606	18673	117044100	00	0.00	N	5	-100
142	20220314	6507	6382	7483	6257	14657	95236400	00	0.00	N	5	-125
143	20220307	6632	6632	7058	6357	9792	64330950	00	0.00	N	2	225
144	20220228	6407	6432	6682	6257	7953	51440750	00	0.00	N	5	-100
145	20220221	6507	5581	6657	5581	11291	68716450	00	0.00	N	5	-50
146	20220214	13100	13200	14100	12600	20947	274801650	00	0.00	N	5	-650
147	20220207	13750	13800	14100	12750	12041	158344300	00	0.00	N	2	650
148	20220203	13100	13900	13900	12600	2319	30289350	00	0.00	N	5	-400
149	20220124	13500	14000	14050	12450	13859	180966700	00	0.00	N	5	-450
150	20220117	13950	14300	14300	12550	2122	29424100	00	0.00	N	5	-50
151	20220110	14000	14450	14450	13200	4011	56145350	00	0.00	N	2	100
152	20220103	13900	12500	14500	12500	8714	115923400	00	0.00	N	2	900
153	20211227	13000	12500	14450	12350	6781	87514900	00	0.00	N	2	300
154	20211220	12700	12150	13200	10500	21687	253967700	00	0.00	N	2	550
155	20211213	12150	13500	13500	11050	32411	383539500	00	0.00	N	5	-800
156	20211206	12950	14400	14450	12100	36774	472191450	00	0.00	N	5	-950
157	20211129	13900	13800	14100	13100	5797	79125050	00	0.00	N	5	-250
158	20211122	14150	14850	15250	14000	14507	209133900	00	0.00	N	5	-1050
159	20211115	15200	15400	15850	14450	17426	261403050	00	0.00	N	5	-200
160	20211108	15400	15450	15450	14400	13830	208088100	00	0.00	N	2	400
161	20211101	15000	14300	15000	13600	14969	215774800	00	0.00	N	2	900
162	20211025	14100	14000	14300	13000	20302	276061050	00	0.00	N	2	300
163	20211018	13800	14500	14500	13000	31558	428016150	00	0.00	N	5	-650
164	20211012	14450	13950	14500	13150	17587	241908900	00	0.00	N	2	600
165	20211005	13850	14800	16500	12700	29765	399011550	00	0.00	N	5	-950
166	20210927	14800	15700	15900	13900	34624	502177900	00	0.00	N	5	-350
167	20210923	15150	15000	16500	14500	24419	364000900	00	0.00	N	2	350
168	20210913	14800	15500	16650	13700	34080	501413750	00	0.00	N	5	-1500
169	20210906	16300	18500	18900	14750	17122	280536300	00	0.00	N	5	-1700
170	20210830	18000	15000	18500	15000	16571	285340150	00	0.00	N	2	3000
171	20210823	15000	14550	16500	12200	41227	558275350	00	0.00	N	5	-700
172	20210817	15700	17000	18500	14450	24303	402034900	00	0.00	N	5	-1800
173	20210809	17500	17100	19400	16900	6202	107945250	00	0.00	N	5	-250
174	20210802	17750	16800	19950	16650	6384	111080300	00	0.00	N	2	350
175	20210726	17400	16500	19000	16150	10980	187838950	00	0.00	N	5	-100
176	20210719	17500	16500	18900	16500	4968	87223950	00	0.00	N	2	150
177	20210712	17350	15750	18500	15750	6622	115924750	00	0.00	N	5	-200