KissMeData/003720/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	4205	4200	4340	4060	932962	3893167650	00	0.00	N	2	5
3	20241028	4200	4500	4570	4150	1596500	6912193765	00	0.00	N	5	-390
4	20241021	4590	4805	4880	4540	1392880	6478275130	00	0.00	N	5	-215
5	20241014	4805	5040	5220	4620	1944718	9323884100	00	0.00	N	5	-255
6	20241007	5060	5060	5460	5020	1478324	7763466170	00	0.00	N	2	20
7	20240930	5040	5450	5600	5010	1581494	8426617340	00	0.00	N	5	-410
8	20240923	5450	4945	5660	4845	4860297	25612993100	00	0.00	N	2	500
9	20240919	4950	4900	4970	4690	833817	4028163830	00	0.00	N	2	85
10	20240909	4865	4310	4950	4270	3618438	16921369330	00	0.00	N	2	450
11	20240902	4415	4080	4615	4035	3352664	14621820180	00	0.00	N	2	380
12	20240826	4035	3940	4045	3765	871262	3418113845	00	0.00	N	2	95
13	20240819	3940	3865	4050	3845	901420	3550577630	00	0.00	N	2	140
14	20240812	3800	3540	3980	3540	1119129	4263541250	00	0.00	N	2	230
15	20240805	3570	3590	3685	3000	1539495	5142242425	00	0.00	N	5	-120
16	20240729	3690	3820	3980	3665	523859	1965847360	00	0.00	N	5	-85
17	20240722	3775	4025	4025	3630	1231995	4654596200	00	0.00	N	5	-205
18	20240715	3980	4105	4175	3885	1213458	4921399850	00	0.00	N	5	-150
19	20240708	4130	4030	4325	3980	2241844	9286545250	00	0.00	N	2	75
20	20240701	4055	3980	4285	3805	2519915	10229760250	00	0.00	N	2	75
21	20240624	3980	4080	4155	3830	1947742	7819717515	00	0.00	N	5	-100
22	20240617	4080	3780	4280	3640	10943917	44679164695	00	0.00	N	2	360
23	20240610	3720	3540	4500	3480	8864333	36416248185	00	0.00	N	2	185
24	20240603	3535	3430	3770	3420	1481477	5391302500	00	0.00	N	2	135
25	20240527	3400	3520	4030	3240	7331614	26858243895	00	0.00	N	5	-150
26	20240520	3550	3875	3875	3390	1409733	5098761990	00	0.00	N	5	-275
27	20240513	3825	3815	3955	3695	707860	2713463160	00	0.00	N	2	10
28	20240507	3815	3850	4005	3800	654314	2537997290	00	0.00	N	5	-30
29	20240429	3845	3800	3910	3705	299820	1151738730	00	0.00	N	2	85
30	20240422	3760	3890	3950	3740	497888	1903183120	00	0.00	N	5	-100
31	20240415	3860	3950	4000	3790	602086	2335500425	00	0.00	N	5	-160
32	20240408	4020	4105	4150	3890	479309	1914431110	00	0.00	N	5	-85
33	20240401	4105	4055	4315	3995	730958	3027547735	00	0.00	N	2	100
34	20240325	4005	3980	4385	3865	1542356	6374812225	00	0.00	N	2	65
35	20240318	3940	4025	4115	3875	751912	2983735205	00	0.00	N	5	-100
36	20240311	4040	4155	4285	4000	731085	3006158645	00	0.00	N	5	-115
37	20240304	4155	4270	4450	4085	1070921	4531320830	00	0.00	N	5	-115
38	20240226	4270	4130	4655	4010	1979188	8596713070	00	0.00	N	2	100
39	20240219	4170	4125	4515	4050	2913206	12566639125	00	0.00	N	2	45
40	20240213	4125	3755	4170	3755	660565	2616328090	00	0.00	N	2	370
41	20240205	3755	3650	3795	3580	758713	2807176490	00	0.00	N	2	105
42	20240129	3650	4245	4245	3545	1671391	6331888595	00	0.00	N	5	-520
43	20240122	4170	4695	4695	3650	2972065	11928244815	00	0.00	N	5	-450
44	20240115	4620	4830	4830	4385	973661	4450053230	00	0.00	N	5	-210
45	20240108	4830	4680	4940	4575	2285668	10831560265	00	0.00	N	2	190
46	20240102	4640	4475	4735	4420	969722	4419998130	00	0.00	N	2	120
47	20231226	4520	4550	4575	4175	579841	2585199780	00	0.00	N	5	-35
48	20231218	4555	4510	4845	4505	1690588	7861760625	00	0.00	N	2	55
49	20231211	4500	4625	4835	4350	1360896	6180207575	00	0.00	N	5	-185
50	20231204	4685	5070	5090	4475	2258346	10664216260	00	0.00	N	5	-375
51	20231127	5060	5140	5270	4930	1453263	7393408020	00	0.00	N	5	-80
52	20231120	5140	5130	5500	5010	1426654	7509357710	00	0.00	N	5	-80
53	20231113	5220	5050	5420	4945	1704973	8817108485	00	0.00	N	2	150
54	20231106	5070	5650	6170	5040	9489260	54761977980	00	0.00	N	5	-480
55	20231030	5550	5100	5600	4800	3905536	20718834420	00	0.00	N	2	450
56	20231023	5100	5130	5390	4900	2132282	10968549635	00	0.00	N	5	-50
57	20231016	5150	4895	5520	4620	3808043	19654848980	00	0.00	N	2	245
58	20231010	4905	5260	5260	4835	1142796	5771812875	00	0.00	N	5	-285
59	20231004	5190	4890	5250	4745	1348184	6826317875	00	0.00	N	2	275
60	20230925	4915	5060	5060	4740	1243664	6064962375	00	0.00	N	5	-205
61	20230918	5120	5690	5700	4745	7336848	38615699995	00	0.00	N	5	-570
62	20230911	5690	5070	5780	4960	6328921	34420852065	00	0.00	N	2	580
63	20230904	5110	5310	5500	4980	3054852	15939653460	00	0.00	N	5	-210
64	20230828	5320	5790	6100	5240	7664097	43752689720	00	0.00	N	5	-210
65	20230821	5530	4310	6300	4285	24562203	138394224580	00	0.00	N	2	1210
66	20230814	4320	4130	4350	3860	1446277	5931611950	00	0.00	N	2	140
67	20230807	4180	4020	4265	3795	1906654	7651898200	00	0.00	N	2	110
68	20230731	4070	4485	4645	4020	1756712	7550201720	00	0.00	N	5	-415
69	20230724	4485	4705	4955	4165	3937433	18114591565	00	0.00	N	5	-220
70	20230717	4705	4245	4900	4045	6329518	29395477180	00	0.00	N	2	460
71	20230710	4245	4250	4430	4120	1153629	4919065655	00	0.00	N	5	-5
72	20230703	4250	4305	4460	4210	1407201	6130676660	00	0.00	N	5	-30
73	20230626	4280	4005	4360	3945	1877179	7791861810	00	0.00	N	2	255
74	20230619	4025	4230	4255	3920	2133447	8654268030	00	0.00	N	5	-205
75	20230612	4230	4405	4575	4125	2545951	11136586305	00	0.00	N	5	-175
76	20230605	4405	4970	4985	4315	3253252	14977448905	00	0.00	N	5	-560
77	20230530	4965	4690	5300	4600	11663215	57761620115	00	0.00	N	2	390
78	20230522	4575	4615	5030	4450	8463811	40101033080	00	0.00	N	5	-25
79	20230515	4600	4440	5030	4270	11664575	54670348935	00	0.00	N	2	160
80	20230508	4440	5350	5520	4345	25484747	125532316845	00	0.00	N	5	-940
81	20230502	5380	3900	5380	3850	49896218	249759139555	00	0.00	N	2	1480
82	20230424	3900	4215	4255	3785	2859126	11331050565	00	0.00	N	5	-210
83	20230417	4110	3580	4690	3480	9225309	38898854845	00	0.00	N	2	515
84	20230410	3595	3890	3915	3550	2820263	10293042245	00	0.00	N	5	-290
85	20230403	3885	3705	4235	3455	7950092	30820843460	00	0.00	N	2	275
86	20230327	3610	3510	3870	3490	2791182	10288679840	00	0.00	N	2	110
87	20230320	3500	3090	3615	3070	4879044	16658207030	00	0.00	N	2	410
88	20230313	3090	3050	3275	2975	2463525	7659013135	00	0.00	N	2	10
89	20230306	3080	3150	3210	2935	2084904	6390551500	00	0.00	N	5	-40
90	20230227	3120	3010	3130	2925	1215773	3657837695	00	0.00	N	2	90
91	20230220	3030	3045	3160	2960	3760279	11545295025	00	0.00	N	2	25
92	20230213	3005	2860	3140	2660	3076881	9118529215	00	0.00	N	2	145
93	20230206	2860	2810	2905	2745	566113	1606473570	00	0.00	N	2	50
94	20230130	2810	2635	2825	2450	720606	1945110700	00	0.00	N	2	180
95	20230125	2630	2570	2675	2565	288751	756036780	00	0.00	N	2	70
96	20230116	2560	2545	2595	2510	342182	875135170	00	0.00	N	3	0
97	20230109	2560	2500	2640	2500	279946	724054270	00	0.00	N	2	40
98	20230102	2520	2410	2570	2295	474837	1147579820	00	0.00	N	2	110
99	20221226	2410	2475	2510	2410	280800	688420825	00	0.00	N	5	-90
100	20221219	2500	2580	2700	2485	400157	1031067260	00	0.00	N	5	-110
101	20221212	2610	2470	2630	2460	386670	994394135	00	0.00	N	2	100
102	20221205	2510	2695	2750	2470	1134591	2936734645	00	0.00	N	5	-185
103	20221128	2695	2680	2950	2550	3130318	8710897795	00	0.00	N	2	65
104	20221121	2630	2690	2690	2540	513537	1341861190	00	0.00	N	5	-60
105	20221114	2690	2685	2990	2560	5690646	16008853325	00	0.00	N	2	135
106	20221107	2555	2425	2555	2400	471154	1173283330	00	0.00	N	2	130
107	20221031	2425	2395	2625	2330	644300	1600056220	00	0.00	N	2	75
108	20221024	2350	2380	2445	2290	516859	1213419505	00	0.00	N	5	-5
109	20221017	2355	2350	2700	2290	2105993	5315551430	00	0.00	N	5	-15
110	20221011	2370	2480	2480	2235	469662	1093031360	00	0.00	N	5	-125
111	20221004	2495	2420	2660	2405	978214	2465462755	00	0.00	N	2	90
112	20220926	2405	2595	2595	2300	1088374	2670281205	00	0.00	N	5	-210
113	20220919	2615	2980	2990	2615	1376360	3860541060	00	0.00	N	5	-360
114	20220913	2975	3025	3130	2940	1190222	3612832070	00	0.00	N	5	-45
115	20220905	3020	2990	3150	2920	1223319	3740831170	00	0.00	N	2	30
116	20220829	2990	2915	3090	2900	1565025	4690549375	00	0.00	N	5	-80
117	20220822	3070	2965	3445	2900	13645046	43778581595	00	0.00	N	2	85
118	20220816	2985	3380	3390	2975	3326142	10589548275	00	0.00	N	5	-390
119	20220808	3375	3245	3480	2965	18305059	59966107305	00	0.00	N	2	365
120	20220801	3010	3080	3230	2945	8050610	24884049700	00	0.00	N	5	-15
121	20220725	3025	2570	3325	2525	22061913	68125430920	00	0.00	N	2	455
122	20220718	2570	2490	2610	2460	294838	748955175	00	0.00	N	2	85
123	20220711	2485	2525	2580	2410	351158	868576225	00	0.00	N	2	10
124	20220704	2475	2445	2510	2270	360471	867055215	00	0.00	N	2	25
125	20220627	2450	2520	2630	2415	409063	1039358515	00	0.00	N	5	-45
126	20220620	2495	2710	2745	2370	696390	1768409470	00	0.00	N	5	-225
127	20220613	2720	2970	2970	2600	653252	1815026130	00	0.00	N	5	-280
128	20220607	3000	3115	3115	2970	252812	762018660	00	0.00	N	5	-75
129	20220530	3075	3085	3090	3000	311999	948685780	00	0.00	N	2	55
130	20220523	3020	3055	3075	2945	964065	2880999835	00	0.00	N	5	-25
131	20220516	3045	3195	3195	3035	674813	2090324990	00	0.00	N	5	-140
132	20220509	3185	3115	3305	2935	1291021	4083448825	00	0.00	N	2	60
133	20220502	3125	3185	3225	3060	240408	753406420	00	0.00	N	5	-80
134	20220425	3205	3285	3285	3035	755323	2384976520	00	0.00	N	5	-105
135	20220418	3310	3190	3345	3170	786515	2575720195	00	0.00	N	2	120
136	20220411	3190	3275	3275	3090	731897	2329711480	00	0.00	N	5	-50
137	20220404	3240	3270	3345	3185	538834	1746494130	00	0.00	N	5	-50
138	20220328	3290	3250	3460	3175	1976920	6536098370	00	0.00	N	2	60
139	20220321	3230	3240	3315	3130	788301	2529295295	00	0.00	N	5	-5
140	20220314	3235	3120	3275	2970	771136	2383218435	00	0.00	N	2	115
141	20220307	3120	3180	3230	3000	695169	2161128115	00	0.00	N	5	-75
142	20220228	3195	3240	3285	3180	922532	2967192330	00	0.00	N	5	-60
143	20220221	3255	3480	3530	3155	2084750	7005918370	00	0.00	N	5	-270
144	20220214	3525	3250	3720	3250	3865126	13644693170	00	0.00	N	2	100
145	20220207	3425	3435	3575	3330	2102964	7243697975	00	0.00	N	5	-5
146	20220203	3430	3330	3470	3290	701860	2373549140	00	0.00	N	2	100
147	20220124	3330	3380	3460	3050	2821249	9128153865	00	0.00	N	5	-80
148	20220117	3410	3250	3615	3100	6406978	21704830790	00	0.00	N	2	220
149	20220110	3190	2925	3220	2855	2135114	6591641315	00	0.00	N	2	265
150	20220103	2925	3000	3050	2810	537482	1595631795	00	0.00	N	5	-75
151	20211227	3000	2860	3010	2860	523799	1542057410	00	0.00	N	2	110
152	20211220	2890	2880	2930	2825	603613	1727278725	00	0.00	N	5	-20
153	20211213	2910	2930	2995	2870	460855	1346200790	00	0.00	N	5	-10
154	20211206	2920	2890	2970	2805	508200	1481399055	00	0.00	N	2	30
155	20211129	2890	2780	2925	2580	926980	2543851170	00	0.00	N	2	45
156	20211122	2845	2940	2975	2830	630074	1823627860	00	0.00	N	5	-95
157	20211115	2940	3040	3070	2880	843279	2499102135	00	0.00	N	5	-90
158	20211108	3030	3000	3050	2900	1082307	3220363680	00	0.00	N	2	5
159	20211101	3025	3140	3260	3020	2029494	6387624910	00	0.00	N	5	-115
160	20211025	3140	3065	3340	2955	3604080	11513416590	00	0.00	N	2	75
161	20211018	3065	3030	3150	2980	1020377	3129607295	00	0.00	N	2	35
162	20211012	3030	2880	3075	2845	528492	1569056955	00	0.00	N	2	140
163	20211005	2890	2900	3000	2750	924849	2651602530	00	0.00	N	5	-90
164	20210927	2980	3185	3285	2930	1610074	4950931610	00	0.00	N	5	-200
165	20210923	3180	3235	3270	3150	570463	1818468875	00	0.00	N	5	-80
166	20210913	3260	3420	3500	3220	1470298	4924168040	00	0.00	N	5	-220
167	20210906	3480	3445	3670	3345	3684029	12873715195	00	0.00	N	2	80
168	20210830	3400	3270	3415	3210	1789565	5947523475	00	0.00	N	2	145
169	20210823	3255	2840	3350	2840	1718660	5280339125	00	0.00	N	2	405
170	20210817	2850	3190	3195	2785	2038795	6124934640	00	0.00	N	5	-340
171	20210809	3190	3310	3415	3180	2230528	7318283620	00	0.00	N	5	-115
172	20210802	3305	3260	3425	3200	2300166	7582256155	00	0.00	N	2	50
173	20210726	3255	3725	3810	3255	8416298	29549232725	00	0.00	N	5	-460
174	20210719	3715	3570	4760	3545	96407366	417843006030	00	0.00	N	2	95
175	20210712	3620	3410	4280	3270	34180847	132078777055	00	0.00	N	2	190