KissMeData/227100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	1074	1051	1350	1010	5587640	6434267120	00	0.00	N	2	13
3	20241111	1061	1075	1255	980	4665117	5232743966	00	0.00	N	5	-17
4	20241104	1078	1200	1266	1050	3269302	3778368411	00	0.00	N	5	-142
5	20241028	1220	1147	1530	1018	19558225	25833481527	00	0.00	N	2	130
6	20241021	1090	1111	1280	1071	3418211	4013347475	00	0.00	N	5	-94
7	20241014	1184	1227	1485	1114	13623896	18009898364	00	0.00	N	5	-43
8	20241007	1227	1320	1510	1194	17846423	24454821397	00	0.00	N	5	-14
9	20240930	1241	1090	1618	1000	20276442	26652261424	00	0.00	N	2	31
10	20240923	1210	582	1620	578	65945564	92066189117	00	0.00	N	2	632
11	20240919	578	590	604	550	632437	359944966	00	0.00	N	5	-11
12	20240909	589	716	757	552	3775376	2501614877	00	0.00	N	5	-141
13	20240902	730	510	1099	504	27261568	24350483198	00	0.00	N	2	226
14	20240826	504	563	598	482	2216888	1181782856	00	0.00	N	5	-59
15	20240819	563	1050	1110	539	5893268	4009062752	00	0.00	N	5	-482
16	20240812	1045	1202	1330	904	1133399	1234974331	00	0.00	N	5	-189
17	20240805	1234	1248	1319	1139	709832	864122968	00	0.00	N	5	-44
18	20240729	1278	1260	1337	1144	679103	843799086	00	0.00	N	2	22
19	20240722	1256	1297	1425	1201	598756	783027984	00	0.00	N	5	-34
20	20240715	1290	1424	1476	1202	994149	1347551092	00	0.00	N	5	-129
21	20240708	1419	1410	1584	1313	7231147	10764513058	00	0.00	N	2	123
22	20240701	1296	1208	1565	1090	8097179	11481489927	00	0.00	N	2	87
23	20240624	1209	1142	1297	1086	685185	807618045	00	0.00	N	2	62
24	20240617	1147	1258	1313	1101	740927	890604148	00	0.00	N	5	-110
25	20240610	1257	1148	1520	1053	5947671	7917360975	00	0.00	N	2	109
26	20240603	1148	1328	1495	1130	985006	1255845145	00	0.00	N	5	-132
27	20240527	1280	1328	1480	1230	619279	824810254	00	0.00	N	5	-62
28	20240520	1342	1318	1565	1270	2628471	3785439389	00	0.00	N	2	24
29	20240513	1318	1450	1480	1306	1297748	1795704304	00	0.00	N	5	-175
30	20240507	1493	1085	1970	1036	13046429	20074994064	00	0.00	N	2	408
31	20240429	1085	1322	1342	1060	1041563	1238133992	00	0.00	N	5	-230
32	20240422	1315	1352	1588	1230	2099499	2874501299	00	0.00	N	5	-50
33	20240415	1365	1539	1600	1274	2180766	3109099056	00	0.00	N	5	-213
34	20240408	1578	1651	1899	1500	2294226	3962242452	00	0.00	N	5	-72
35	20240401	1650	1648	1812	1529	3364461	5631218340	00	0.00	N	2	2
36	20240325	1648	1725	2030	1403	11548113	19799165714	00	0.00	N	2	74
37	20240318	1574	1110	1780	1001	9923362	14267830543	00	0.00	N	2	464
38	20240311	1110	951	1518	859	19558908	23488212117	00	0.00	N	2	161
39	20240304	949	1394	1640	931	11249952	12310185577	00	0.00	N	5	-445
40	20240226	1394	1674	1750	1378	1080937	1721076587	00	0.00	N	5	-275
41	20240219	1669	1876	2035	1605	2026763	3643931831	00	0.00	N	5	-207
42	20240213	1876	2000	2025	1859	587875	1152022775	00	0.00	N	5	-124
43	20240205	2000	1971	2100	1804	465060	920806754	00	0.00	N	2	85
44	20240129	1915	2060	2245	1822	1046724	2099432742	00	0.00	N	5	-115
45	20240122	2030	2230	2380	1900	1207576	2583468034	00	0.00	N	5	-180
46	20240115	2210	2305	2735	2060	2699827	6228937975	00	0.00	N	5	-225
47	20240108	2435	3780	3800	2300	4531341	13307368495	00	0.00	N	5	-1295
48	20240102	3730	3460	3975	3240	1247609	4546625525	00	0.00	N	2	235
49	20231226	3495	3920	4600	3415	1550017	6102262520	00	0.00	N	5	-395
50	20231218	3890	2955	4055	2750	2509020	8705369735	00	0.00	N	2	935
51	20231211	2955	2905	3035	2650	1051987	2960643535	00	0.00	N	2	45
52	20231204	2910	2840	3235	2450	2429059	6998255105	00	0.00	N	2	70
53	20231127	2840	2190	2900	1837	5588587	13811116959	00	0.00	N	2	705
54	20231120	2135	1892	2300	1809	1267383	2599508781	00	0.00	N	2	243
55	20231113	1892	1820	2090	1653	1346278	2499970324	00	0.00	N	2	72
56	20231106	1820	1499	1985	1499	1537403	2645365818	00	0.00	N	2	375
57	20231030	1445	2300	2600	1271	2936894	5150177293	00	0.00	N	5	-835
58	20231023	2280	1352	2300	1352	3524321	6464036907	00	0.00	N	2	953
59	20231016	1327	1959	2050	1156	1912878	2851386302	00	0.00	N	5	-559
60	20231010	1886	2230	2250	1810	756212	1509598267	00	0.00	N	5	-344
61	20231004	2230	2605	2730	2165	543741	1306004190	00	0.00	N	5	-485
62	20230925	2715	2915	3025	2645	251107	702717550	00	0.00	N	5	-200
63	20230918	2915	3370	3505	2915	624437	1978219995	00	0.00	N	5	-455
64	20230911	3370	3055	3425	2900	516491	1623714560	00	0.00	N	2	320
65	20230904	3050	3360	3390	3015	440981	1402491525	00	0.00	N	5	-315
66	20230828	3365	3095	3520	2820	1480339	4739062530	00	0.00	N	2	265
67	20230821	3100	3380	3450	2770	477629	1498267440	00	0.00	N	5	-360
68	20230814	3460	3510	3575	3300	223145	764669670	00	0.00	N	5	-40
69	20230807	3500	3870	4045	3465	634460	2350800465	00	0.00	N	5	-370
70	20230731	3870	3740	3950	3150	767640	2795269925	00	0.00	N	2	335
71	20230724	3535	3700	3710	2905	651361	2166265475	00	0.00	N	5	-200
72	20230717	3735	3885	3990	3540	665804	2491951145	00	0.00	N	5	-165
73	20230710	3900	3685	4065	3465	629707	2363438240	00	0.00	N	2	215
74	20230703	3685	3970	3970	3530	583282	2186273785	00	0.00	N	5	-330
75	20230626	4015	3930	4145	3710	832026	3294002505	00	0.00	N	2	115
76	20230619	3900	3450	3935	3435	386549	1422805540	00	0.00	N	2	355
77	20230612	3545	4105	4105	3450	896420	3335919350	00	0.00	N	5	-560
78	20230605	4105	4180	4400	4035	912388	3808228610	00	0.00	N	5	-185
79	20230530	4290	4350	4495	3970	1072923	4543700180	00	0.00	N	2	60
80	20230522	4230	4085	4280	3915	717454	2941103980	00	0.00	N	2	115
81	20230515	4115	3610	4330	3350	2039346	7932639855	00	0.00	N	2	495
82	20230508	3620	3440	3855	3355	926830	3350687635	00	0.00	N	2	125
83	20230502	3495	3410	3585	3105	351519	1172127630	00	0.00	N	2	75
84	20230424	3420	3740	3750	3280	760542	2629952305	00	0.00	N	5	-455
85	20230417	3875	3515	4290	3310	2193796	8343622540	00	0.00	N	2	360
86	20230410	3515	3305	3755	2585	5282558	16960173625	00	0.00	N	2	195
87	20230403	3320	3470	3580	3260	318324	1084819985	00	0.00	N	5	-150
88	20230327	3470	3460	3670	3370	221106	772462090	00	0.00	N	2	10
89	20230320	3460	3450	3760	3345	365517	1294457325	00	0.00	N	5	-25
90	20230313	3485	3480	3580	3310	242518	830793985	00	0.00	N	2	15
91	20230306	3470	4100	4100	3425	347583	1299026895	00	0.00	N	5	-555
92	20230227	4025	3915	4210	3610	1046568	4140319425	00	0.00	N	2	155
93	20230220	3870	3370	3920	3335	561928	2035068400	00	0.00	N	2	465
94	20230213	3405	3770	3790	3295	328000	1134466765	00	0.00	N	5	-360
95	20230206	3765	3330	3995	3200	1272994	4756020580	00	0.00	N	2	445
96	20230130	3320	3520	3520	3275	358588	1209370375	00	0.00	N	5	-175
97	20230125	3495	3605	3655	3440	206297	728008555	00	0.00	N	5	-110
98	20230116	3605	4075	4100	3440	551702	2014862165	00	0.00	N	5	-455
99	20230109	4060	3645	4160	3505	361223	1402996360	00	0.00	N	2	475
100	20230102	3585	3855	4020	3460	311647	1149764480	00	0.00	N	5	-175
101	20221226	3760	4180	4295	3720	353525	1375216570	00	0.00	N	5	-395
102	20221219	4155	4890	4995	4135	311828	1420078250	00	0.00	N	5	-845
103	20221212	5000	5100	5300	4510	624980	3114067125	00	0.00	N	5	-140
104	20221205	5140	5500	5500	4995	475231	2450869160	00	0.00	N	5	-410
105	20221128	5550	5270	5610	4970	910894	4893824655	00	0.00	N	2	350
106	20221121	5200	5170	5250	4870	597403	3022281755	00	0.00	N	2	30
107	20221114	5170	4850	5320	4755	924369	4644417745	00	0.00	N	2	320
108	20221107	4850	4990	5000	4635	320343	1541774790	00	0.00	N	5	-80
109	20221031	4930	4800	5060	4610	380012	1848372850	00	0.00	N	2	195
110	20221024	4735	4750	5040	4590	243617	1168168625	00	0.00	N	5	-145
111	20221017	4880	4900	5200	4740	153255	748498590	00	0.00	N	5	-20
112	20221011	4900	4965	5170	4660	302300	1460358370	00	0.00	N	5	-80
113	20221004	4980	5030	5310	4940	214293	1088851410	00	0.00	N	2	30
114	20220926	4950	5460	5480	4560	396072	1984789535	00	0.00	N	5	-500
115	20220919	5450	5420	5950	5000	545898	2955500570	00	0.00	N	2	30
116	20220913	5420	5750	5930	5340	290669	1624470060	00	0.00	N	5	-290
117	20220905	5710	5790	6370	5370	874227	5163207810	00	0.00	N	5	-90
118	20220829	5800	4785	6000	4725	1068817	5801049295	00	0.00	N	2	870
119	20220822	4930	4685	4970	4505	239125	1135674350	00	0.00	N	2	245
120	20220816	4685	4885	4885	4655	182960	867807425	00	0.00	N	5	-155
121	20220808	4840	5800	5900	4520	2139674	10490590100	00	0.00	N	5	-1150
122	20220801	5990	6450	6870	5930	933574	5904544490	00	0.00	N	5	-350
123	20220725	6340	6030	6480	5660	298702	1837118850	00	0.00	N	2	330
124	20220718	6010	6410	6410	5740	581191	3510529740	00	0.00	N	5	-390
125	20220711	6400	7060	7060	6200	865695	5726109910	00	0.00	N	5	-690
126	20220704	7090	6650	7200	6230	1358726	9207575120	00	0.00	N	2	440
127	20220627	6650	6800	6810	6400	508653	3351813540	00	0.00	N	5	-80
128	20220620	6730	6400	7000	6200	1304979	8756694610	00	0.00	N	2	350
129	20220613	6380	6200	6700	5930	676555	4290018260	00	0.00	N	2	210
130	20220607	6170	6300	7000	5610	1252124	8141256650	00	0.00	N	5	-130
131	20220530	6300	6040	6460	5650	1143593	6997242800	00	0.00	N	2	300
132	20220523	6000	3835	6400	3750	4535445	23285783875	00	0.00	N	2	2225
133	20220516	3775	4300	4690	3545	1669514	6687142110	00	0.00	N	5	-290
134	20220509	4065	5300	5400	4000	1000660	4564405730	00	0.00	N	5	-1325
135	20220502	5390	6000	6090	5300	359091	2045153540	00	0.00	N	5	-650
136	20220425	6040	6000	6150	5760	284582	1696965520	00	0.00	N	2	20
137	20220418	6020	6540	6580	5930	571948	3516020100	00	0.00	N	5	-510
138	20220411	6530	7170	7170	6420	572353	3812924510	00	0.00	N	5	-490
139	20220404	7020	7280	7430	7010	517576	3716168780	00	0.00	N	5	-250
140	20220328	7270	6400	7450	6110	2239858	15521625040	00	0.00	N	2	680
141	20220321	6590	7050	7050	6000	1461412	9504182180	00	0.00	N	5	-360
142	20220314	6950	7160	7420	6860	802626	5750390990	00	0.00	N	5	-200
143	20220307	7150	7240	7480	6750	856716	6091177390	00	0.00	N	2	270
144	20220228	6880	6560	6980	6330	660181	4439829090	00	0.00	N	2	540
145	20220221	6340	6330	7190	5800	1866725	12479366590	00	0.00	N	2	30
146	20220214	6310	6030	6550	5800	396945	2445609990	00	0.00	N	2	100
147	20220207	6210	6760	6940	6210	273643	1796399460	00	0.00	N	5	-550
148	20220203	6760	6440	6820	6420	185480	1229185670	00	0.00	N	2	320
149	20220124	6440	6850	6950	5690	545683	3401708200	00	0.00	N	5	-420
150	20220117	6860	6880	7070	6650	494812	3393951200	00	0.00	N	5	-30
151	20220110	6890	6510	7240	6510	942633	6470554580	00	0.00	N	2	160
152	20220103	6730	8370	8730	6670	1171799	8417140330	00	0.00	N	5	-1480
153	20211227	8210	8700	9610	8200	985654	8792472720	00	0.00	N	5	-230
154	20211220	8440	9900	9920	7490	1440854	12631968040	00	0.00	N	5	-1560
155	20211213	10000	10000	10400	9580	606451	6066707110	00	0.00	N	3	0
156	20211206	10000	9080	10200	9080	918630	9030617990	00	0.00	N	2	980
157	20211129	9020	8880	10550	8790	732160	6964076400	00	0.00	N	2	140
158	20211122	8880	8329	9940	7493	2160697	20319882270	00	0.00	N	2	533
159	20211115	8347	8216	8887	8111	355213	3018418540	00	0.00	N	2	131
160	20211108	8216	8460	8538	7458	546268	4407418180	00	0.00	N	5	-496
161	20211101	8712	9758	9802	8347	761588	6816511950	00	0.00	N	5	-1307
162	20211025	10019	8800	10542	8094	4697010	42688826930	00	0.00	N	2	2448
163	20211018	7571	6639	7571	5733	1475946	9838810650	00	0.00	N	2	967
164	20211012	6604	8486	8512	6229	1407142	9876279980	00	0.00	N	5	-2021
165	20211005	8625	10542	10716	8364	721149	6627946750	00	0.00	N	5	-1917
166	20210927	10542	12198	12938	9279	1051406	11215779750	00	0.00	N	5	-1656
167	20210923	12198	13069	13635	12067	211241	2688140550	00	0.00	N	5	-1132
168	20210913	13330	14289	14899	12808	745305	10263728000	00	0.00	N	5	-915
169	20210906	14245	14855	15204	13810	236709	3425824150	00	0.00	N	5	-697
170	20210830	14942	13461	15421	13156	364485	5232049400	00	0.00	N	2	1481
171	20210823	13461	13505	14027	12720	297509	3926303950	00	0.00	N	5	-44
172	20210817	13505	15247	15465	13200	413154	5790558650	00	0.00	N	5	-1916
173	20210809	15421	14376	16119	13897	699232	10324828650	00	0.00	N	2	1045
174	20210802	14376	14550	15378	14027	611380	9071291900	00	0.00	N	5	-174
175	20210726	14550	17905	18253	14289	1325020	21143672200	00	0.00	N	5	-2832
176	20210719	17382	15552	18471	15117	1561997	25939384650	00	0.00	N	2	1917
177	20210712	15465	15117	15639	13940	803509	11827547100	00	0.00	N	2	348