KissMeData/380320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240115	2040	2030	2050	2030	639532	1302459005	00	0.00	N	2	5
3	20240108	2035	2045	2050	2030	812604	1654190065	00	0.00	N	5	-10
4	20240102	2045	2030	2050	2030	204241	416259625	00	0.00	N	2	15
5	20231226	2030	2025	2035	2020	143131	289786450	00	0.00	N	2	5
6	20231218	2025	2030	2035	2020	297787	603209685	00	0.00	N	5	-5
7	20231211	2030	2035	2050	2020	368096	747970160	00	0.00	N	5	-10
8	20231204	2040	2235	2255	2015	209699	435272360	00	0.00	N	5	-215
9	20231127	2255	2150	2290	2125	161049	353380965	00	0.00	N	2	60
10	20231120	2195	2205	2210	2115	59917	130416575	00	0.00	N	3	0
11	20231113	2195	2210	2250	2100	75370	163175185	00	0.00	N	5	-10
12	20231106	2205	2205	2365	2190	50693	113098905	00	0.00	N	5	-5
13	20231030	2210	2205	2265	2190	52574	116057180	00	0.00	N	5	-5
14	20231023	2215	2260	2300	2200	184216	410512755	00	0.00	N	5	-80
15	20231016	2295	2205	2685	2200	1122553	2750923305	00	0.00	N	2	50
16	20231010	2245	2270	2345	2225	42465	95635915	00	0.00	N	5	-50
17	20231004	2295	2315	2345	2215	32886	75022915	00	0.00	N	5	-15
18	20230925	2310	2235	2460	2225	37552	85076260	00	0.00	N	2	70
19	20230918	2240	2315	2390	2210	74903	168767485	00	0.00	N	5	-75
20	20230911	2315	2385	2385	2280	69266	160130715	00	0.00	N	5	-10
21	20230904	2325	2380	2460	2305	90951	213916610	00	0.00	N	5	-55
22	20230828	2380	2385	2420	2325	42611	100678680	00	0.00	N	5	-5
23	20230821	2385	2415	2480	2325	102270	242598990	00	0.00	N	5	-65
24	20230814	2450	2570	2640	2415	61213	150877705	00	0.00	N	5	-85
25	20230807	2535	2580	2645	2435	57057	143851265	00	0.00	N	5	-5
26	20230731	2540	2525	2675	2420	137572	348014235	00	0.00	N	5	-100
27	20230724	2640	2835	2865	2445	177863	472599475	00	0.00	N	5	-195
28	20230717	2835	2860	2945	2830	87797	251916250	00	0.00	N	5	-25
29	20230710	2860	2880	2965	2840	107926	311211540	00	0.00	N	5	-15
30	20230703	2875	2895	3295	2825	425659	1290552360	00	0.00	N	5	-60
31	20230626	2935	3025	3110	2900	115132	344087330	00	0.00	N	5	-90
32	20230619	3025	3035	3125	3010	118510	361915550	00	0.00	N	5	-35
33	20230612	3060	3060	3470	2975	1301919	4185892930	00	0.00	N	2	25
34	20230605	3035	2940	3210	2940	170800	530186685	00	0.00	N	2	95
35	20230530	2940	3035	3100	2940	98745	296187685	00	0.00	N	5	-35
36	20230522	2975	3010	3400	2885	1403328	4475236080	00	0.00	N	2	15
37	20230515	2960	2950	3020	2765	211774	609596360	00	0.00	N	2	45
38	20230508	2915	3055	3060	2895	142764	424275090	00	0.00	N	5	-105
39	20230502	3020	3040	3075	2975	82210	246719040	00	0.00	N	5	-20
40	20230424	3040	3080	3105	3015	168687	513771970	00	0.00	N	5	-60
41	20230417	3100	3315	3340	3060	355539	1142631235	00	0.00	N	5	-210
42	20230410	3310	3550	3560	3290	351981	1182978085	00	0.00	N	5	-180
43	20230403	3490	3310	3530	3240	617309	2106580265	00	0.00	N	2	190
44	20230327	3300	3345	3375	3260	207916	688320105	00	0.00	N	5	-30
45	20230320	3330	3405	3460	3255	281246	950684410	00	0.00	N	5	-110
46	20230313	3440	3455	3750	3370	631469	2223429645	00	0.00	N	5	-55
47	20230306	3495	3750	3790	3405	538689	1940757625	00	0.00	N	5	-175
48	20230227	3670	4195	4440	3610	1837684	7449216980	00	0.00	N	5	-575
49	20230220	4245	3480	4745	3430	12954073	55302609810	00	0.00	N	2	815
50	20230213	3430	3410	3970	3310	2249846	8304784445	00	0.00	N	2	80
51	20230206	3350	3320	3395	3260	168771	559304295	00	0.00	N	2	20
52	20230130	3330	3340	3420	3290	174562	581504270	00	0.00	N	2	10
53	20230125	3320	3270	3340	3260	65895	216955670	00	0.00	N	2	45
54	20230116	3275	3315	3375	3215	170635	561895145	00	0.00	N	5	-45
55	20230109	3320	3400	4030	3260	2487376	9176055015	00	0.00	N	2	110
56	20230102	3210	3190	3275	2950	158436	499734880	00	0.00	N	2	90
57	20221226	3120	3350	3355	3080	76789	248028155	00	0.00	N	5	-230
58	20221219	3350	3535	3625	3345	139344	483291560	00	0.00	N	5	-265
59	20221212	3615	3420	3615	3420	112531	396349330	00	0.00	N	2	95
60	20221205	3520	3990	3990	3520	220876	823748000	00	0.00	N	5	-340
61	20221128	3860	3875	3970	3750	279517	1074219105	00	0.00	N	5	-10
62	20221121	3870	3805	4200	3700	817407	3180601505	00	0.00	N	2	60
63	20221114	3810	3620	4620	3590	5993808	25143473260	00	0.00	N	2	185
64	20221107	3625	3700	3790	3585	207600	764156360	00	0.00	N	5	-70
65	20221031	3695	3800	3955	3455	666904	2511587885	00	0.00	N	5	-55
66	20221024	3750	3290	4180	3160	3633077	13953724495	00	0.00	N	2	580
67	20221017	3170	3090	3395	3090	149852	486639240	00	0.00	N	5	-20
68	20221011	3190	3675	3810	3150	227520	766939005	00	0.00	N	5	-635
69	20221004	3825	3940	4135	3645	231137	898148645	00	0.00	N	5	-10
70	20220926	3835	4825	4915	3660	1053583	4688417390	00	0.00	N	5	-750
71	20220919	4585	4380	4850	4300	1115925	5082812710	00	0.00	N	2	185
72	20220913	4400	4475	5070	4210	1898675	8991299460	00	0.00	N	2	25
73	20220905	4375	4505	4665	4370	216973	978869990	00	0.00	N	5	-160
74	20220829	4535	4550	4705	4400	341189	1551516155	00	0.00	N	5	-125
75	20220822	4660	4885	5040	4530	725332	3472924360	00	0.00	N	5	-225
76	20220816	4885	4725	4990	4700	713784	3435969970	00	0.00	N	2	150
77	20220808	4735	5170	5280	4665	3298302	16664647650	00	0.00	N	5	-345
78	20220801	5080	4545	5220	4440	10216297	50558663675	00	0.00	N	2	545
79	20220725	4535	4555	4670	4405	842136	3815726475	00	0.00	N	5	-60
80	20220718	4595	4720	4885	4545	2591016	12203899110	00	0.00	N	5	-125
81	20220711	4720	4490	5330	4170	14665388	71328171510	00	0.00	N	2	230
82	20220704	4490	4685	5030	4105	6439198	30017169635	00	0.00	N	5	-195
83	20220627	4685	5280	6040	4515	8589290	47354078230	00	0.00	N	5	-535
84	20220620	5220	5450	7030	5020	39602087	242321845370	00	0.00	N	5	-190
85	20220613	5410	4830	5900	4610	22543168	122461929845	00	0.00	N	2	460
86	20220607	4950	5490	6400	4870	23939144	137059076850	00	0.00	N	5	-760
87	20220530	5710	3900	6360	3885	25688700	135127282490	00	0.00	N	2	1845
88	20220523	3865	3900	4455	3850	3388121	14125836670	00	0.00	N	5	-35
89	20220516	3900	4095	4125	3700	889957	3500009725	00	0.00	N	5	-115
90	20220509	4015	4425	4655	3955	2060450	8817552350	00	0.00	N	5	-465
91	20220502	4480	4290	5090	4230	10832684	50660023055	00	0.00	N	2	190
92	20220425	4290	4470	5100	4000	18324907	84272052470	00	0.00	N	5	-270
93	20220418	4560	3815	5390	3520	20627129	95097811920	00	0.00	N	2	700
94	20220411	3860	3890	4765	3720	17602565	75720446640	00	0.00	N	5	-155
95	20220404	4015	3290	4385	3155	15053622	59829269465	00	0.00	N	2	715
96	20220328	3300	3310	3560	3220	773687	2594543335	00	0.00	N	5	-10
97	20220321	3310	4255	5040	3270	9887619	42698767295	00	0.00	N	5	-990
98	20220314	4300	2920	4495	2850	9824537	38104883625	00	0.00	N	2	1380
99	20220307	2920	2950	3005	2900	50103	147211395	00	0.00	N	5	-65
100	20220228	2985	3005	3035	2930	56431	168926155	00	0.00	N	5	-20
101	20220221	3005	3065	3065	2915	41605	124961950	00	0.00	N	5	-45
102	20220214	3050	3080	3080	2965	87690	264952230	00	0.00	N	5	-30
103	20220207	3080	3080	3160	2980	159435	491870105	00	0.00	N	2	50
104	20220203	3030	3025	3070	2900	43903	132119705	00	0.00	N	2	20
105	20220124	3010	3155	3550	2900	604150	1971084650	00	0.00	N	5	-145
106	20220117	3155	3275	3440	3105	210687	678589485	00	0.00	N	5	-45
107	20220110	3200	3265	3600	3160	706253	2379280040	00	0.00	N	5	-65
108	20220103	3265	3435	3500	3255	213402	713638725	00	0.00	N	5	-120
109	20211227	3385	3285	3795	3285	479688	1689392640	00	0.00	N	2	70
110	20211220	3315	3410	3610	3100	588847	2010211890	00	0.00	N	5	-90
111	20211213	3405	3660	4295	3355	3324687	13173079720	00	0.00	N	5	-255
112	20211206	3660	3330	4165	3195	1674635	6422217255	00	0.00	N	2	385
113	20211129	3275	3410	3570	3050	206130	674923100	00	0.00	N	5	-295
114	20211122	3570	3920	3995	3570	263740	986528665	00	0.00	N	5	-335
115	20211115	3905	3850	4485	3700	1659045	6924261000	00	0.00	N	2	115
116	20211108	3790	4080	4085	3715	157515	610920495	00	0.00	N	5	-210
117	20211101	4000	4155	4190	4000	170054	693586250	00	0.00	N	5	-175
118	20211025	4175	4390	4430	4155	131314	563954325	00	0.00	N	5	-215
119	20211018	4390	4355	4510	4305	255757	1129740690	00	0.00	N	2	35
120	20211012	4355	4110	4880	4005	973814	4348839745	00	0.00	N	2	280
121	20211005	4075	4485	4570	4050	241411	1016822650	00	0.00	N	5	-370
122	20210927	4445	4895	5270	4445	1496886	7200925875	00	0.00	N	5	-450
123	20210923	4895	4930	5090	4890	78467	387967770	00	0.00	N	5	-85
124	20210913	4980	5330	5360	4905	385279	1965783340	00	0.00	N	5	-280
125	20210906	5260	5400	5510	5120	531676	2820458800	00	0.00	N	5	-140
126	20210830	5400	5760	5970	5370	1635978	9205127110	00	0.00	N	5	-310
127	20210823	5710	4960	6970	4800	10332367	65074645745	00	0.00	N	2	750
128	20210817	4960	6000	6000	4845	627850	3412869315	00	0.00	N	5	-940
129	20210809	5900	6800	6800	5850	746962	4733783410	00	0.00	N	5	-900
130	20210802	6800	6620	7320	6220	3106079	21503096070	00	0.00	N	2	250
131	20210726	6550	6650	7360	6520	2042858	14123494080	00	0.00	N	5	-150
132	20210719	6700	7320	7390	6650	2275220	16012699110	00	0.00	N	5	-690
133	20210712	7390	7950	8150	6880	5838041	44048281780	00	0.00	N	5	-610