KissMeData/001740/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	4990	5260	5310	4970	1405447	7159168925	00	0.00	N	5	-290
3	20241028	5280	5080	5320	5020	1770692	9220526100	00	0.00	N	2	200
4	20241021	5080	5190	5220	4995	1430739	7283391485	00	0.00	N	5	-80
5	20241014	5160	5010	5200	4960	1725018	8794476220	00	0.00	N	2	110
6	20241007	5050	4845	5090	4830	1443891	7184274915	00	0.00	N	2	165
7	20240930	4885	5000	5010	4770	1849914	8965758185	00	0.00	N	5	-80
8	20240923	4965	4900	5110	4735	3791259	18774142890	00	0.00	N	2	90
9	20240919	4875	5220	5510	4875	5851309	29980605880	00	0.00	N	5	-295
10	20240909	5170	4845	5190	4765	2604856	13170607800	00	0.00	N	2	250
11	20240902	4920	5140	5190	4820	2449865	12159858820	00	0.00	N	5	-190
12	20240826	5110	4850	5110	4730	4794154	23631687650	00	0.00	N	2	280
13	20240819	4830	4505	4855	4505	3039916	14430360675	00	0.00	N	2	320
14	20240812	4510	4605	4670	4395	1739008	7823248030	00	0.00	N	5	-115
15	20240805	4625	4550	4710	4105	3199593	14288396440	00	0.00	N	2	25
16	20240729	4600	4645	4770	4480	2457316	11322486055	00	0.00	N	5	-50
17	20240722	4650	4690	4715	4475	2648139	12192081285	00	0.00	N	5	-60
18	20240715	4710	4720	4840	4645	2980605	14120945525	00	0.00	N	5	-5
19	20240708	4715	4670	4790	4620	2443362	11477258805	00	0.00	N	2	45
20	20240701	4670	4770	4825	4620	3936799	18548979520	00	0.00	N	5	-145
21	20240624	4815	4950	4985	4685	4326779	20882331595	00	0.00	N	5	-130
22	20240617	4945	4890	5230	4860	5627210	27944145745	00	0.00	N	2	55
23	20240610	4890	4880	4915	4720	3341940	16144470115	00	0.00	N	5	-20
24	20240603	4910	5010	5170	4880	2751155	13868837375	00	0.00	N	5	-140
25	20240527	5050	4930	5190	4635	6494153	32301352535	00	0.00	N	2	125
26	20240520	4925	5100	5120	4870	2611393	13053350410	00	0.00	N	5	-145
27	20240513	5070	5220	5230	5020	2790143	14333341360	00	0.00	N	5	-100
28	20240507	5170	5090	5210	5030	3635575	18576082170	00	0.00	N	2	130
29	20240429	5040	5090	5240	4985	2765810	14063113860	00	0.00	N	5	-50
30	20240422	5090	5380	5660	4945	11432325	57607236167	00	0.00	N	5	-290
31	20240415	5380	5420	5690	5280	2768170	15009091110	00	0.00	N	5	-110
32	20240408	5490	5810	5820	5460	2146061	12001233830	00	0.00	N	5	-320
33	20240401	5810	5900	5960	5660	2363170	13749488910	00	0.00	N	5	-90
34	20240325	5900	6260	6520	5900	4173784	25600275510	00	0.00	N	5	-330
35	20240318	6230	6260	6360	6130	2436921	15210756940	00	0.00	N	2	30
36	20240311	6200	6310	6400	6130	3761433	23426794290	00	0.00	N	5	-160
37	20240304	6360	6550	6630	6250	2943736	18898868490	00	0.00	N	5	-190
38	20240226	6550	6640	6760	6370	4020095	26314311530	00	0.00	N	5	-60
39	20240219	6610	6730	7130	6560	8648573	58480610820	00	0.00	N	5	-130
40	20240213	6740	8160	8540	6550	16925181	120859167540	00	0.00	N	5	-1340
41	20240205	8080	7750	8160	7340	12190581	95518938090	00	0.00	N	2	190
42	20240129	7890	6140	7950	6090	35783974	260073950690	00	0.00	N	2	1780
43	20240122	6110	5580	6500	5540	9165878	56632959030	00	0.00	N	2	530
44	20240115	5580	5300	5640	5290	2731738	15028812800	00	0.00	N	2	320
45	20240108	5260	5410	5420	5200	2078998	10954683020	00	0.00	N	5	-160
46	20240102	5420	5740	5750	5370	1865459	10308440150	00	0.00	N	5	-330
47	20231226	5750	5890	5940	5530	1436885	8216571930	00	0.00	N	5	-110
48	20231218	5860	5710	5890	5660	1897340	10931201470	00	0.00	N	2	150
49	20231211	5710	5810	5860	5670	2710080	15568176030	00	0.00	N	5	-60
50	20231204	5770	5680	5810	5490	1623394	9169584780	00	0.00	N	2	120
51	20231127	5650	5750	5940	5620	1885470	10873538700	00	0.00	N	5	-100
52	20231120	5750	5650	5810	5610	1038409	5946031870	00	0.00	N	2	100
53	20231113	5650	5690	5790	5500	1328525	7521463300	00	0.00	N	2	70
54	20231106	5580	5770	6070	5550	2454413	14353815650	00	0.00	N	5	-110
55	20231030	5690	5560	5770	5500	2470033	13896339360	00	0.00	N	2	130
56	20231023	5560	5860	5890	5500	2607327	14819821990	00	0.00	N	5	-300
57	20231016	5860	6000	6130	5780	3114248	18538931350	00	0.00	N	5	-170
58	20231010	6030	5850	6140	5700	2572069	15171520000	00	0.00	N	2	220
59	20231004	5810	6010	6050	5610	2684273	15551201990	00	0.00	N	5	-290
60	20230925	6100	6360	6480	6070	1812948	11294538610	00	0.00	N	5	-230
61	20230918	6330	6570	6610	6310	2297474	14840163690	00	0.00	N	5	-250
62	20230911	6580	6520	6600	6260	5251336	33881722320	00	0.00	N	2	50
63	20230904	6530	7140	7200	6470	6814997	46672630370	00	0.00	N	5	-610
64	20230828	7140	6940	7330	6910	6522432	46624607600	00	0.00	N	2	240
65	20230821	6900	6470	7050	6390	10686030	71681259690	00	0.00	N	2	640
66	20230814	6260	6510	6540	6210	5601007	35500896900	00	0.00	N	5	-230
67	20230807	6490	6120	6770	6030	14544286	93080252110	00	0.00	N	2	430
68	20230731	6060	5900	6130	5790	6236712	37204922710	00	0.00	N	2	250
69	20230724	5810	5940	6300	5730	12780000	76891186330	00	0.00	N	5	-90
70	20230717	5900	5380	5950	5360	8914320	51017216640	00	0.00	N	2	490
71	20230710	5410	5040	5520	5020	7631921	40767397320	00	0.00	N	2	360
72	20230703	5050	5150	5220	4985	5775571	29556616090	00	0.00	N	5	-30
73	20230626	5080	5030	5160	4865	4665210	23330855835	00	0.00	N	2	60
74	20230619	5020	5150	5290	4960	5813076	29688529410	00	0.00	N	5	-100
75	20230612	5120	4980	5460	4965	19951825	104195925405	00	0.00	N	2	250
76	20230605	4870	4665	4930	4665	2939047	14298634060	00	0.00	N	2	210
77	20230530	4660	4800	4985	4615	3541114	17000817635	00	0.00	N	5	-115
78	20230522	4775	4645	4835	4640	3266695	15534284360	00	0.00	N	2	130
79	20230515	4645	4430	4670	4390	2708326	12234956005	00	0.00	N	2	215
80	20230508	4430	4755	4950	4415	4204441	19594188810	00	0.00	N	5	-340
81	20230502	4770	4655	4800	4650	1820413	8605836810	00	0.00	N	2	110
82	20230424	4660	4725	4775	4550	3715559	17345289595	00	0.00	N	5	-70
83	20230417	4730	4735	5000	4670	6384894	30859760145	00	0.00	N	5	-25
84	20230410	4755	4855	4875	4675	5635041	26910873330	00	0.00	N	5	-60
85	20230403	4815	4490	4870	4450	8570269	40171647975	00	0.00	N	2	310
86	20230327	4505	4215	4590	4150	6767583	29606486385	00	0.00	N	2	315
87	20230320	4190	4120	4225	4085	5151841	21413728645	00	0.00	N	2	35
88	20230313	4155	4385	4690	4120	13937859	62203337210	00	0.00	N	5	-230
89	20230306	4385	4140	4430	4140	5924779	25781176505	00	0.00	N	2	260
90	20230227	4125	4110	4190	4040	2149134	8832746435	00	0.00	N	5	-5
91	20230220	4130	3940	4235	3900	4047580	16593892020	00	0.00	N	2	195
92	20230213	3935	4025	4050	3880	1997698	7904394320	00	0.00	N	5	-85
93	20230206	4020	4080	4090	3980	1646800	6648610620	00	0.00	N	5	-95
94	20230130	4115	3985	4135	3955	3209905	12995553925	00	0.00	N	2	125
95	20230125	3990	4000	4035	3945	989762	3937859540	00	0.00	N	2	10
96	20230116	3980	3975	4070	3895	1655720	6560522770	00	0.00	N	2	35
97	20230109	3945	3790	4050	3780	2929238	11526268405	00	0.00	N	2	175
98	20230102	3770	3855	3880	3690	2301538	8662909075	00	0.00	N	5	-100
99	20221226	3870	4015	4070	3835	1560128	6206483795	00	0.00	N	5	-155
100	20221219	4025	4100	4100	4000	1075200	4351630655	00	0.00	N	5	-80
101	20221212	4105	4100	4145	4035	1126882	4608251645	00	0.00	N	2	5
102	20221205	4100	4100	4135	4005	1451163	5918993405	00	0.00	N	2	5
103	20221128	4095	4135	4255	4090	1681380	7019505405	00	0.00	N	5	-55
104	20221121	4150	4145	4215	4085	1202008	4977061265	00	0.00	N	2	10
105	20221114	4140	4170	4250	4100	1630997	6809355780	00	0.00	N	5	-15
106	20221107	4155	4065	4200	4020	2374959	9766577335	00	0.00	N	2	40
107	20221031	4115	3970	4190	3920	2737794	11126437170	00	0.00	N	2	195
108	20221024	3920	3880	4340	3805	4372540	17545927985	00	0.00	N	2	90
109	20221017	3830	3830	3955	3725	2017855	7753984135	00	0.00	N	5	-75
110	20221011	3905	4015	4055	3800	1519549	5888589425	00	0.00	N	5	-155
111	20221004	4060	4005	4080	3985	1521368	6140812690	00	0.00	N	2	100
112	20220926	3960	4035	4055	3870	2998341	11809935670	00	0.00	N	5	-100
113	20220919	4060	4260	4275	4060	2247625	9368478355	00	0.00	N	5	-200
114	20220913	4260	4340	4370	4210	1889046	8097427125	00	0.00	N	5	-45
115	20220905	4305	4390	4495	4245	2248191	9789394340	00	0.00	N	5	-65
116	20220829	4370	4510	4580	4360	4304817	19292761460	00	0.00	N	5	-245
117	20220822	4615	4250	4990	4175	17805798	83267566630	00	0.00	N	2	345
118	20220816	4270	4425	4440	4250	1099275	4760211020	00	0.00	N	5	-130
119	20220808	4400	4335	4450	4315	1574970	6864544710	00	0.00	N	2	30
120	20220801	4370	4395	4700	4305	3450368	15440939745	00	0.00	N	2	25
121	20220725	4345	4300	4415	4280	1218928	5289127205	00	0.00	N	2	45
122	20220718	4300	4230	4310	4210	1191643	5079128105	00	0.00	N	2	85
123	20220711	4215	4265	4275	4110	1351255	5649717140	00	0.00	N	5	-35
124	20220704	4250	4190	4275	4130	1438844	6048037890	00	0.00	N	2	45
125	20220627	4205	4250	4320	4170	1540237	6531754050	00	0.00	N	5	-15
126	20220620	4220	4370	4430	4065	2320728	9785146265	00	0.00	N	5	-170
127	20220613	4390	4680	4680	4305	2541750	11386716205	00	0.00	N	5	-370
128	20220607	4760	4720	4810	4670	1564779	7400150805	00	0.00	N	2	10
129	20220530	4750	4700	4750	4625	1257639	5900922525	00	0.00	N	2	80
130	20220523	4670	4690	4690	4570	1317259	6098189000	00	0.00	N	3	0
131	20220516	4670	4790	4855	4510	2065589	9681046520	00	0.00	N	5	-105
132	20220509	4775	4760	4790	4635	2367936	11139242225	00	0.00	N	2	5
133	20220502	4770	4810	4850	4750	1126369	5405486260	00	0.00	N	5	-80
134	20220425	4850	4835	4890	4720	1798475	8668287095	00	0.00	N	5	-35
135	20220418	4885	4930	4940	4820	2033651	9931544980	00	0.00	N	2	15
136	20220411	4870	4550	4915	4530	2601711	12283338755	00	0.00	N	2	310
137	20220404	4560	4660	4750	4550	1953980	9070519295	00	0.00	N	5	-115
138	20220328	4675	4580	4735	4560	1885771	8814048050	00	0.00	N	2	95
139	20220321	4580	4555	4665	4525	1769705	8136770250	00	0.00	N	2	35
140	20220314	4545	4550	4665	4475	2079947	9492138090	00	0.00	N	5	-25
141	20220307	4570	4560	4575	4420	1902141	8562099410	00	0.00	N	2	10
142	20220228	4560	4440	4585	4400	1524377	6846273010	00	0.00	N	2	120
143	20220221	4440	4405	4500	4325	2307136	10140415185	00	0.00	N	5	-5
144	20220214	4445	4600	4600	4360	2694071	11972864045	00	0.00	N	5	-165
145	20220207	4610	4675	4755	4610	1648898	7711053290	00	0.00	N	5	-65
146	20220203	4675	4560	4690	4530	765191	3548395750	00	0.00	N	2	165
147	20220124	4510	4755	4770	4395	2492430	11292287640	00	0.00	N	5	-245
148	20220117	4755	4855	4885	4700	1781481	8488000595	00	0.00	N	5	-125
149	20220110	4880	4840	4950	4785	2276205	11069448030	00	0.00	N	2	15
150	20220103	4865	5020	5020	4845	2477970	12164408450	00	0.00	N	5	-155
151	20211227	5020	5050	5090	4990	1637209	8259700000	00	0.00	N	5	-20
152	20211220	5040	5020	5080	4965	1480041	7407493130	00	0.00	N	2	20
153	20211213	5020	5030	5130	5000	1635706	8251969190	00	0.00	N	3	0
154	20211206	5020	4925	5080	4885	1762576	8823417135	00	0.00	N	2	140
155	20211129	4880	4940	5060	4690	2954499	14315571895	00	0.00	N	5	-130
156	20211122	5010	5070	5170	5000	1948391	9916276975	00	0.00	N	5	-70
157	20211115	5080	5180	5190	5050	1744301	8930037520	00	0.00	N	5	-80
158	20211108	5160	5110	5270	5070	2512677	12933846540	00	0.00	N	2	40
159	20211101	5120	5200	5370	5070	4442003	23263475660	00	0.00	N	2	30
160	20211025	5090	5200	5290	5070	1859149	9659751010	00	0.00	N	5	-120
161	20211018	5210	5210	5380	5140	2625007	13739132090	00	0.00	N	2	10
162	20211012	5200	5050	5280	4990	1979299	10152637450	00	0.00	N	2	140
163	20211005	5060	5030	5180	5010	2049789	10412046270	00	0.00	N	2	10
164	20210927	5050	5300	5340	5030	2874624	14802309080	00	0.00	N	5	-250
165	20210923	5300	5320	5340	5250	821300	4343921660	00	0.00	N	5	-50
166	20210913	5350	5450	5570	5320	2520215	13726589320	00	0.00	N	5	-100
167	20210906	5450	5560	5630	5410	2656086	14701624440	00	0.00	N	5	-50
168	20210830	5500	5620	5650	5500	2169365	12068310390	00	0.00	N	5	-110
169	20210823	5610	5350	5650	5280	2510823	13863659580	00	0.00	N	2	310
170	20210817	5300	5710	5720	5280	2902423	15877831300	00	0.00	N	5	-370
171	20210809	5670	5910	5920	5610	3280624	18957942590	00	0.00	N	5	-280
172	20210802	5950	6240	6250	5800	6034328	35785878570	00	0.00	N	5	-250
173	20210726	6200	6370	6380	6100	5166574	32129820740	00	0.00	N	5	-90
174	20210719	6290	6140	6390	6050	6355636	39455246000	00	0.00	N	2	110
175	20210712	6180	5830	6290	5830	7316018	45096292460	00	0.00	N	2	370