KissMeData/347860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	1990	2050	2135	1959	333052	670143642	00	0.00	N	5	-10
3	20241111	2000	2210	2500	1849	1204688	2547038929	00	0.00	N	5	-210
4	20241104	2210	2195	2440	2170	308839	706074410	00	0.00	N	2	15
5	20241028	2195	2180	2325	2170	246634	554674880	00	0.00	N	2	15
6	20241021	2180	2400	2425	2175	313837	720756270	00	0.00	N	5	-200
7	20241014	2380	2490	2580	2380	348463	856176710	00	0.00	N	5	-110
8	20241007	2490	2650	2735	2445	618458	1589608390	00	0.00	N	5	-185
9	20240930	2675	2830	3060	2660	549382	1553565115	00	0.00	N	5	-335
10	20240923	3010	2605	3190	2510	1897472	5486018715	00	0.00	N	2	495
11	20240919	2515	2435	2830	2435	538838	1391709865	00	0.00	N	2	105
12	20240909	2410	2330	2500	2300	321481	768944440	00	0.00	N	5	-20
13	20240902	2430	2615	2790	2420	650628	1658310570	00	0.00	N	5	-180
14	20240826	2610	2440	2995	2395	2001604	5392852405	00	0.00	N	2	170
15	20240819	2440	2645	2670	2350	1010634	2530640830	00	0.00	N	5	-220
16	20240812	2660	2765	3150	2645	1282463	3687809350	00	0.00	N	5	-70
17	20240805	2730	3080	3090	2605	1475321	4206491435	00	0.00	N	5	-370
18	20240729	3100	3600	3700	3070	2237227	7462622435	00	0.00	N	5	-245
19	20240722	3345	3125	3785	3040	10733061	37002169225	00	0.00	N	2	245
20	20240715	3100	2980	3270	2435	6798750	19969703840	00	0.00	N	2	205
21	20240708	2895	2120	3125	2100	8356585	22686217555	00	0.00	N	2	755
22	20240701	2140	1801	2395	1780	5159035	11109228554	00	0.00	N	2	340
23	20240624	1800	1890	1929	1771	1287118	2348277372	00	0.00	N	5	-90
24	20240617	1890	2050	2185	1808	7094517	13943921833	00	0.00	N	5	-190
25	20240610	2080	3620	3620	2040	10420741	25490231860	00	0.00	N	5	-1540
26	20240603	3620	3625	3695	3480	259743	921975285	00	0.00	N	3	0
27	20240527	3620	3715	3875	3550	323551	1177685295	00	0.00	N	5	-95
28	20240520	3715	4040	4045	3600	787590	2892386055	00	0.00	N	5	-365
29	20240513	4080	4190	4280	4015	281452	1164440300	00	0.00	N	5	-100
30	20240507	4180	4000	4405	3900	621292	2623963615	00	0.00	N	2	195
31	20240429	3985	3595	4080	3595	477161	1850737805	00	0.00	N	2	400
32	20240422	3585	3695	4000	3440	432565	1591804890	00	0.00	N	2	25
33	20240415	3560	3880	3935	3510	581411	2151550050	00	0.00	N	5	-440
34	20240408	4000	4205	4205	3935	353349	1428717865	00	0.00	N	5	-205
35	20240401	4205	4200	4530	4030	875664	3698854915	00	0.00	N	2	25
36	20240325	4180	4670	5120	3695	4797010	20853078985	00	0.00	N	5	-490
37	20240318	4670	6030	6100	4660	3364954	17067032490	00	0.00	N	5	-1360
38	20240311	6030	6440	6450	6000	691483	4304070630	00	0.00	N	5	-400
39	20240304	6430	6800	6960	6200	748125	4840697350	00	0.00	N	5	-380
40	20240226	6810	7090	7190	6810	423684	2956449510	00	0.00	N	5	-280
41	20240219	7090	7200	8160	7050	1889454	14354239790	00	0.00	N	5	-50
42	20240213	7140	6840	7420	6800	640048	4518120380	00	0.00	N	2	300
43	20240205	6840	7160	7250	6810	588951	4098477180	00	0.00	N	5	-260
44	20240129	7100	9500	9500	6980	1632241	12958867460	00	0.00	N	5	-1870
45	20240122	8970	9300	9500	8450	1529079	13227340950	00	0.00	N	5	-10
46	20240115	8980	9050	9190	8280	696346	6111146170	00	0.00	N	5	-70
47	20240108	9050	9160	9750	8710	1961043	18102419910	00	0.00	N	2	250
48	20240102	8800	7970	8800	7900	790488	6636103320	00	0.00	N	2	850
49	20231226	7950	7790	7950	7560	232111	1790307300	00	0.00	N	2	170
50	20231218	7780	8640	8640	7710	757556	6130511000	00	0.00	N	5	-770
51	20231211	8550	8490	8920	8370	502470	4336456960	00	0.00	N	2	60
52	20231204	8490	8990	8990	8100	371250	3135444890	00	0.00	N	5	-310
53	20231127	8800	8780	9030	8310	763818	6635047120	00	0.00	N	2	20
54	20231120	8780	8060	9790	7970	2394853	21646600650	00	0.00	N	2	730
55	20231113	8050	8310	8400	7760	309465	2517233330	00	0.00	N	2	20
56	20231106	8030	8330	8790	8020	740112	6236522830	00	0.00	N	5	-300
57	20231030	8330	7260	8360	7030	666134	5213090960	00	0.00	N	2	1050
58	20231023	7280	7300	7890	7000	398114	2942633490	00	0.00	N	5	-110
59	20231016	7390	7880	8120	7120	473336	3607754040	00	0.00	N	5	-620
60	20231010	8010	8150	8470	7750	343095	2780305680	00	0.00	N	5	-130
61	20231004	8140	8600	8600	7830	383371	3128558210	00	0.00	N	5	-600
62	20230925	8740	8870	8910	8190	416819	3585215760	00	0.00	N	5	-100
63	20230918	8840	9400	9750	8660	878229	8101814670	00	0.00	N	5	-610
64	20230911	9450	12500	12880	9140	3110183	32315816890	00	0.00	N	5	-3250
65	20230904	12700	12500	14200	12060	4535870	60638228340	00	0.00	N	2	200
66	20230828	12500	13420	13490	12500	2916967	37986038950	00	0.00	N	5	-820
67	20230821	13320	14080	15790	13170	11589677	168190246810	00	0.00	N	5	-700
68	20230814	14020	14280	14540	12140	3336509	45183125850	00	0.00	N	5	-200
69	20230807	14220	15190	16430	13610	9113572	138146518210	00	0.00	N	5	-930
70	20230731	15150	11170	16400	11170	23787980	347492930360	00	0.00	N	2	4200
71	20230724	10950	11900	11970	10000	3774782	41367363090	00	0.00	N	5	-940
72	20230717	11890	9220	13760	9220	15559193	191963723470	00	0.00	N	2	2660
73	20230710	9230	8620	9990	8620	1085482	10040492900	00	0.00	N	2	810
74	20230703	8420	9190	9490	8410	508732	4528643140	00	0.00	N	5	-770
75	20230626	9190	10080	10190	9030	582224	5573873630	00	0.00	N	5	-890
76	20230619	10080	10850	10920	10060	514314	5349266430	00	0.00	N	5	-760
77	20230612	10840	10730	11850	10610	1646198	18519185330	00	0.00	N	2	160
78	20230605	10680	10320	11000	10120	661840	7045008670	00	0.00	N	2	370
79	20230530	10310	10300	10500	10060	380254	3894132910	00	0.00	N	2	90
80	20230522	10220	11280	11280	10210	701740	7453411730	00	0.00	N	5	-730
81	20230515	10950	10900	11080	10030	829443	8763325210	00	0.00	N	2	420
82	20230508	10530	10580	11880	10510	1314049	14679858470	00	0.00	N	5	-40
83	20230502	10570	10970	10970	10180	581275	6151499450	00	0.00	N	5	-400
84	20230424	10970	11310	11600	10670	1041361	11658583940	00	0.00	N	5	-390
85	20230417	11360	12200	12310	10850	1274547	14712782080	00	0.00	N	5	-640
86	20230410	12000	12380	12450	10940	2440998	28559785180	00	0.00	N	5	-90
87	20230403	12090	13050	13460	11940	1908283	24083654080	00	0.00	N	5	-810
88	20230327	12900	14240	14240	12880	2464282	33310920380	00	0.00	N	5	-1310
89	20230320	14210	15510	16100	14050	4941934	74944834790	00	0.00	N	5	-1110
90	20230313	15320	14500	16700	14300	6234343	97262433640	00	0.00	N	2	270
91	20230306	15050	15800	16880	13600	4930348	75883808620	00	0.00	N	5	-750
92	20230227	15800	16550	17940	15550	11936082	199426994310	00	0.00	N	5	-20
93	20230220	15820	12250	17150	11840	18578383	275916284590	00	0.00	N	2	3700
94	20230213	12120	12300	14310	11500	7092499	91599875270	00	0.00	N	5	-80
95	20230206	12200	13100	14100	11920	4880370	62584399430	00	0.00	N	5	-840
96	20230130	13040	12840	14640	12000	9314310	123624155830	00	0.00	N	2	610
97	20230125	12430	11900	13380	11200	3652770	45358089700	00	0.00	N	2	730
98	20230116	11700	7660	11900	7470	26029919	267201270390	00	0.00	N	2	4250
99	20230109	7450	6580	7450	6580	1024909	7322669240	00	0.00	N	2	880
100	20230102	6570	6590	6720	5940	592500	3766856860	00	0.00	N	5	-20
101	20221226	6590	7040	7140	6500	600735	4122355580	00	0.00	N	5	-490
102	20221219	7080	7270	7750	7030	1118917	8248161430	00	0.00	N	5	-190
103	20221212	7270	7160	7660	7110	1197071	8810709280	00	0.00	N	2	70
104	20221205	7200	7720	7940	7140	1747147	13220104360	00	0.00	N	5	-630
105	20221128	7830	7150	8380	7010	6314669	49055301150	00	0.00	N	2	690
106	20221121	7140	7500	7860	7100	2104887	15439647250	00	0.00	N	5	-400
107	20221114	7540	9800	9940	7410	3548051	28126530850	00	0.00	N	5	-2270
108	20221107	9810	8374	11700	8374	1377112	14003554400	00	0.00	N	2	1352
109	20221031	8458	8083	9583	7858	807274	6990338690	00	0.00	N	2	550
110	20221024	7908	7958	8499	7799	220982	1775947440	00	0.00	N	5	-41
111	20221017	7949	7458	9791	7358	513145	4417761090	00	0.00	N	2	416
112	20221011	7533	8166	8166	7083	212068	1583360180	00	0.00	N	5	-683
113	20221004	8216	8174	8416	8008	122181	1002937140	00	0.00	N	2	158
114	20220926	8058	8583	8874	7808	240712	1988888860	00	0.00	N	5	-941
115	20220919	8999	10034	10208	8958	257895	2475726400	00	0.00	N	5	-1114
116	20220913	10113	10782	10979	10074	172835	1822876400	00	0.00	N	5	-472
117	20220905	10585	10703	11018	10428	154409	1647259900	00	0.00	N	5	-236
118	20220829	10821	10703	11293	10546	232184	2518474050	00	0.00	N	5	-433
119	20220822	11254	11962	11962	10743	215928	2436843500	00	0.00	N	5	-708
120	20220816	11962	12828	12828	11569	200860	2429206400	00	0.00	N	5	-591
121	20220808	12553	12238	13418	12159	579505	7396275300	00	0.00	N	2	433
122	20220801	12120	11569	12317	11175	322079	3799111500	00	0.00	N	2	748
123	20220725	11372	11648	11648	11136	201308	2289115000	00	0.00	N	5	-354
124	20220718	11726	10664	12238	10664	510072	5937555950	00	0.00	N	2	1062
125	20220711	10664	10821	11687	10152	341868	3719431550	00	0.00	N	5	-118
126	20220704	10782	9916	11175	9483	322549	3368722100	00	0.00	N	2	787
127	20220627	9995	10703	11057	9837	225769	2383284900	00	0.00	N	5	-708
128	20220620	10703	12081	12120	9562	540269	5782806700	00	0.00	N	5	-1378
129	20220613	12081	13812	13969	11333	514729	6370135250	00	0.00	N	5	-2203
130	20220607	14284	15150	15150	14087	149211	2157829750	00	0.00	N	5	-866
131	20220530	15150	14874	15425	14796	186766	2817205600	00	0.00	N	2	433
132	20220523	14717	15032	15347	14363	412232	6110811250	00	0.00	N	5	-118
133	20220516	14835	14363	16016	13694	768613	11413278800	00	0.00	N	2	748
134	20220509	14087	15780	15937	13615	633482	9307502200	00	0.00	N	5	-1968
135	20220502	16055	17078	17078	15937	275270	4554570650	00	0.00	N	5	-1023
136	20220425	17078	18141	18180	16724	435827	7558337800	00	0.00	N	5	-1378
137	20220418	18456	19597	19597	18337	432777	8184455600	00	0.00	N	5	-1141
138	20220411	19597	19833	20699	19006	441169	8670880450	00	0.00	N	5	-433
139	20220404	20030	20856	21486	19872	430296	8912927750	00	0.00	N	5	-787
140	20220328	20817	21407	21682	20699	352809	7465120200	00	0.00	N	5	-590
141	20220321	21407	21446	22155	20974	504958	10881552900	00	0.00	N	2	118
142	20220314	21289	20187	21722	19243	724524	14986550350	00	0.00	N	2	1259
143	20220307	20030	20187	20187	18928	325815	6375135750	00	0.00	N	5	-157
144	20220228	20187	19085	20462	19046	301029	5997350500	00	0.00	N	2	1102
145	20220221	19085	19872	20659	18613	513130	10037834050	00	0.00	N	5	-1102
146	20220214	20187	20502	20856	19715	632608	12849211700	00	0.00	N	5	-1141
147	20220207	21328	22076	23099	21249	511401	11269885250	00	0.00	N	5	-748
148	20220203	22076	21486	22076	20856	232488	4980350650	00	0.00	N	2	1259
149	20220124	20817	23532	23532	19951	868437	18471260900	00	0.00	N	5	-2715
150	20220117	23532	24594	24673	22273	1132931	26406754550	00	0.00	N	5	-1220
151	20220110	24752	27231	27310	24634	1059707	27313938450	00	0.00	N	5	-1259
152	20220103	26011	26916	28333	25185	1492876	40207027100	00	0.00	N	5	-866
153	20211227	26877	25775	27192	24949	1530756	40169827100	00	0.00	N	2	984
154	20211220	25893	25421	26326	24043	1214240	30711062250	00	0.00	N	2	472
155	20211213	25421	25775	27310	25106	1444911	37953968100	00	0.00	N	2	79
156	20211206	25342	26759	26877	25185	1380471	35744272300	00	0.00	N	5	-1810
157	20211129	27152	29553	31678	26365	2562992	73150236550	00	0.00	N	5	-3817
158	20211122	30969	32150	32504	27152	3838059	115420458300	00	0.00	N	5	-1220
159	20211115	32189	28805	34865	28215	10147690	330796665850	00	0.00	N	2	3659
160	20211108	28530	28333	31284	27743	4638431	137987509650	00	0.00	N	2	591
161	20211101	27939	28412	28923	26562	1979213	55222732650	00	0.00	N	5	-473
162	20211025	28412	29395	31363	27428	8893940	263655580650	00	0.00	N	2	1260
163	20211018	27152	24240	28923	23768	4693084	126161274600	00	0.00	N	2	3266
164	20211012	23886	22037	24240	21171	924833	21170902300	00	0.00	N	2	1810
165	20211005	22076	23453	23453	21092	1007575	22167195300	00	0.00	N	5	-1535
166	20210927	23611	24831	24949	22902	1043323	24961031950	00	0.00	N	5	-1338
167	20210923	24949	25972	25972	24673	366931	9233718900	00	0.00	N	5	-1062
168	20210913	26011	25618	27546	25106	1171920	30744841250	00	0.00	N	3	0
169	20210906	26011	28451	28569	25224	1016575	27394779200	00	0.00	N	5	-2282
170	20210830	28293	27310	29986	26011	2079795	58137284350	00	0.00	N	2	1023
171	20210823	27270	25421	28175	24594	1270901	33989269550	00	0.00	N	2	2243
172	20210817	25027	28962	28962	24673	1946677	52390416950	00	0.00	N	5	-3975
173	20210809	29002	31638	32425	28333	3234513	97402171900	00	0.00	N	5	-2243
174	20210802	31245	29041	32032	28175	7063175	212455827650	00	0.00	N	2	2322
175	20210726	28923	38958	44703	28844	31315470	1145811112350	00	0.00	N	5	-10035
176	20210719	38958	29749	41791	29317	37070967	1402891260750	00	0.00	N	2	8933
177	20210712	30025	29631	33016	29041	8593840	266401015700	00	0.00	N	2	826