KissMeData/010660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2975	2880	3010	2860	1304560	3837352415	00	0.00	N	2	100
3	20241028	2875	2750	3025	2750	1536011	4416137635	00	0.00	N	2	115
4	20241021	2760	2815	2845	2675	981155	2698434095	00	0.00	N	5	-55
5	20241014	2815	3045	3080	2745	1984463	5786467105	00	0.00	N	5	-245
6	20241007	3060	2985	3095	2960	2106083	6391201415	00	0.00	N	2	90
7	20240930	2970	3045	3100	2915	3021149	9090030000	00	0.00	N	5	-120
8	20240923	3090	2910	4500	2875	31417960	117328888760	00	0.00	N	2	180
9	20240919	2910	2815	2960	2800	246261	713768010	00	0.00	N	2	95
10	20240909	2815	2575	2825	2560	422601	1143344315	00	0.00	N	2	160
11	20240902	2655	2860	2970	2650	589958	1642991430	00	0.00	N	5	-225
12	20240826	2880	2875	2905	2780	357767	1015544105	00	0.00	N	2	5
13	20240819	2875	2965	3055	2875	513487	1525118385	00	0.00	N	5	-90
14	20240812	2965	2825	2980	2800	484906	1399914220	00	0.00	N	2	140
15	20240805	2825	2910	2940	2500	1382449	3800272995	00	0.00	N	5	-125
16	20240729	2950	3075	3185	2940	702013	2140411760	00	0.00	N	5	-125
17	20240722	3075	3075	3190	2990	505229	1545554890	00	0.00	N	3	0
18	20240715	3075	3210	3240	3050	550032	1728329445	00	0.00	N	5	-135
19	20240708	3210	3155	3275	3145	531860	1708952095	00	0.00	N	2	55
20	20240701	3155	3215	3330	3140	815977	2636246950	00	0.00	N	5	-90
21	20240624	3245	3330	3430	3200	958570	3149858430	00	0.00	N	5	-140
22	20240617	3385	3370	3520	3345	1254365	4316830080	00	0.00	N	2	15
23	20240610	3370	3840	3965	3310	4341613	15907900565	00	0.00	N	5	-495
24	20240603	3865	3640	3920	3615	1854563	6933895205	00	0.00	N	2	225
25	20240527	3640	3940	3940	3615	1666938	6263396720	00	0.00	N	5	-240
26	20240520	3880	3865	3970	3725	1988489	7622652750	00	0.00	N	5	-5
27	20240513	3885	3690	4040	3665	3134584	12080668010	00	0.00	N	2	195
28	20240507	3690	3610	3770	3590	1413102	5159816920	00	0.00	N	2	85
29	20240429	3605	3620	3775	3590	1387412	5095724405	00	0.00	N	5	-10
30	20240422	3615	3665	3840	3605	2515469	9233396390	00	0.00	N	5	-50
31	20240415	3665	3945	3975	3585	5918604	22155794745	00	0.00	N	5	-370
32	20240408	4035	5290	5900	3920	17461537	84641514000	00	0.00	N	5	-1355
33	20240401	5390	6280	6310	4860	17075063	94055045430	00	0.00	N	5	-730
34	20240325	6120	8850	9430	5910	34798070	253148061730	00	0.00	N	5	-2480
35	20240318	8600	6660	9700	6610	70022588	585752632900	00	0.00	N	2	2340
36	20240311	6260	4750	6660	4745	39833971	223009845800	00	0.00	N	2	1760
37	20240304	4500	5000	5050	4350	8012454	37440814080	00	0.00	N	5	-345
38	20240226	4845	4275	5120	4220	15870506	75683468995	00	0.00	N	2	630
39	20240219	4215	3870	4280	3805	6033430	24077153325	00	0.00	N	2	425
40	20240213	3790	3750	4075	3590	14176647	54513582295	00	0.00	N	2	440
41	20240205	3350	3330	3550	3135	1649978	5588840655	00	0.00	N	2	45
42	20240129	3305	3245	3390	3165	845939	2741348700	00	0.00	N	2	65
43	20240122	3240	3565	3590	3200	1417225	4749605810	00	0.00	N	5	-310
44	20240115	3550	3810	3880	3405	1312550	4787965045	00	0.00	N	5	-300
45	20240108	3850	3770	3935	3715	1483179	5674879635	00	0.00	N	2	70
46	20240102	3780	3870	3955	3720	992841	3821556700	00	0.00	N	5	-90
47	20231226	3870	3785	3890	3660	951334	3595941125	00	0.00	N	2	85
48	20231218	3785	4240	4250	3630	2670016	10555450665	00	0.00	N	5	-460
49	20231211	4245	4285	4375	4170	2199538	9416108680	00	0.00	N	5	-115
50	20231204	4360	4615	4730	4170	6882640	30205864825	00	0.00	N	5	-300
51	20231127	4660	4435	4750	4130	10200009	46477321550	00	0.00	N	2	195
52	20231120	4465	4370	4685	4230	4994520	22654872400	00	0.00	N	2	95
53	20231113	4370	4175	4570	4175	8911860	38552159960	00	0.00	N	2	230
54	20231106	4140	4145	4915	3980	20300186	90585131035	00	0.00	N	5	-25
55	20231030	4165	4000	4190	3825	2110569	8531170395	00	0.00	N	2	170
56	20231023	3995	3730	4095	3630	5055191	19610007905	00	0.00	N	2	265
57	20231016	3730	4060	4245	3520	6937527	27000193895	00	0.00	N	5	-410
58	20231010	4140	4220	4720	4135	13479423	59849883910	00	0.00	N	5	-145
59	20231004	4285	4385	5090	4180	37948298	178155143040	00	0.00	N	5	-105
60	20230925	4390	3610	5350	3600	65261654	307650324490	00	0.00	N	2	910
61	20230918	3480	3815	4165	3435	9251151	35702392210	00	0.00	N	5	-350
62	20230911	3830	3800	4265	3770	2959002	11905826555	00	0.00	N	2	75
63	20230904	3755	4250	4285	3650	2668983	10499332530	00	0.00	N	5	-420
64	20230828	4175	4130	4405	4100	3476316	14657642825	00	0.00	N	2	25
65	20230821	4150	3315	4400	3310	12432101	49516662600	00	0.00	N	2	800
66	20230814	3350	3800	3800	3315	1281651	4525675900	00	0.00	N	5	-400
67	20230807	3750	3690	3810	3500	2529171	9277711185	00	0.00	N	2	75
68	20230731	3675	3635	3780	3425	2398904	8743567340	00	0.00	N	2	95
69	20230724	3580	3610	3645	3240	2262659	7873396100	00	0.00	N	5	-55
70	20230717	3635	4055	4200	3635	3921051	15231086970	00	0.00	N	5	-495
71	20230710	4130	4155	4610	3990	7934788	34572503125	00	0.00	N	5	-80
72	20230703	4210	4065	4435	4025	5007042	21061644460	00	0.00	N	2	145
73	20230626	4065	4500	4850	4055	9280951	41293864805	00	0.00	N	5	-490
74	20230619	4555	4850	5580	4520	37459646	191539660940	00	0.00	N	5	-200
75	20230612	4755	4445	5380	4240	63470348	300234991370	00	0.00	N	2	725
76	20230605	4030	3865	4385	3865	14883706	61714541160	00	0.00	N	2	200
77	20230530	3830	4125	4140	3795	5086683	19876659390	00	0.00	N	5	-400
78	20230522	4230	3840	4800	3840	35712495	157042367210	00	0.00	N	2	410
79	20230515	3820	3800	4380	3615	45305083	182712742640	00	0.00	N	2	65
80	20230508	3755	2750	4270	2705	72833049	273990138185	00	0.00	N	2	1010
81	20230502	2745	2670	2805	2660	283190	778049775	00	0.00	N	2	75
82	20230424	2670	2835	2910	2660	1095978	3065861995	00	0.00	N	5	-170
83	20230417	2840	2850	2970	2805	1090373	3134512045	00	0.00	N	3	0
84	20230410	2840	2790	2860	2725	688673	1927423470	00	0.00	N	2	45
85	20230403	2795	2860	2925	2765	738798	2108441880	00	0.00	N	5	-40
86	20230327	2835	2770	2890	2655	964354	2681170915	00	0.00	N	2	50
87	20230320	2785	2880	2930	2765	573931	1626166405	00	0.00	N	5	-110
88	20230313	2895	2815	2915	2735	824709	2320919020	00	0.00	N	2	55
89	20230306	2840	2970	3000	2835	857030	2506751745	00	0.00	N	5	-125
90	20230227	2965	2915	3015	2905	560337	1656279795	00	0.00	N	2	10
91	20230220	2955	2985	3075	2905	933440	2799260735	00	0.00	N	5	-30
92	20230213	2985	3080	3085	2950	1014398	3060068690	00	0.00	N	5	-75
93	20230206	3060	3160	3230	3060	1418656	4477272400	00	0.00	N	5	-100
94	20230130	3160	3340	3370	3070	2386849	7716909790	00	0.00	N	5	-210
95	20230125	3370	3340	3400	3265	698301	2338321455	00	0.00	N	2	60
96	20230116	3310	3365	3395	3200	923609	3039006535	00	0.00	N	5	-55
97	20230109	3365	3230	3485	3230	1133170	3798392350	00	0.00	N	2	150
98	20230102	3215	3130	3265	2945	1350996	4223750805	00	0.00	N	2	65
99	20221226	3150	3270	3350	3110	1299808	4230765525	00	0.00	N	5	-150
100	20221219	3300	3650	3860	3300	6235005	22444801335	00	0.00	N	5	-480
101	20221212	3780	3570	4170	3480	15411121	61039113500	00	0.00	N	2	220
102	20221205	3560	3955	3965	3465	2280496	8425947030	00	0.00	N	5	-370
103	20221128	3930	4185	4200	3895	4687891	19014615325	00	0.00	N	5	-260
104	20221121	4190	3810	4365	3755	13049836	53595426980	00	0.00	N	2	415
105	20221114	3775	4010	4075	3755	4135299	16153698080	00	0.00	N	5	-215
106	20221107	3990	4185	4350	3970	5793037	24089733510	00	0.00	N	5	-245
107	20221031	4235	3865	4820	3780	47291212	209266666265	00	0.00	N	2	500
108	20221024	3735	3850	4350	3565	26197256	105917409960	00	0.00	N	5	-90
109	20221017	3825	5570	5860	3825	34016405	147760134970	00	0.00	N	5	-1905
110	20221011	5730	5790	8120	5340	52427040	353577617740	00	0.00	N	5	-170
111	20221004	5900	5080	6290	5000	16749043	94808803770	00	0.00	N	2	960
112	20220926	4940	5630	5750	4470	21469740	108677711920	00	0.00	N	5	-960
113	20220919	5900	3280	8150	3265	48505551	265521719400	00	0.00	N	2	2790
114	20220913	3110	3205	3290	3055	480958	1519743120	00	0.00	N	5	-80
115	20220905	3190	3120	3300	2960	903986	2822809440	00	0.00	N	2	90
116	20220829	3100	3495	3630	3090	2006586	6815759660	00	0.00	N	5	-485
117	20220822	3585	3385	3765	3270	7305521	25707570135	00	0.00	N	2	125
118	20220816	3460	3200	3700	3040	5666659	19578412090	00	0.00	N	2	235
119	20220808	3225	3225	3325	3105	1517936	4875699270	00	0.00	N	5	-35
120	20220801	3260	2970	3680	2830	17818884	59891394815	00	0.00	N	2	340
121	20220725	2920	2585	3165	2550	4424474	12959222905	00	0.00	N	2	335
122	20220718	2585	2455	2600	2455	231981	588556900	00	0.00	N	2	145
123	20220711	2440	2650	2650	2395	267458	671946095	00	0.00	N	5	-130
124	20220704	2570	2405	2635	2340	457754	1129540135	00	0.00	N	2	145
125	20220627	2425	2435	2640	2395	533647	1335701985	00	0.00	N	2	45
126	20220620	2380	2650	2650	2215	660063	1601232080	00	0.00	N	5	-300
127	20220613	2680	3070	3070	2525	993345	2756508765	00	0.00	N	5	-420
128	20220607	3100	3320	3410	3060	2144069	6973187125	00	0.00	N	5	-215
129	20220530	3315	2925	3580	2845	7346884	24858566560	00	0.00	N	2	445
130	20220523	2870	3235	3235	2860	548509	1628040560	00	0.00	N	5	-305
131	20220516	3175	3350	3790	3140	2750510	9599970430	00	0.00	N	5	-160
132	20220509	3335	3275	3390	3105	1117759	3694530195	00	0.00	N	5	-10
133	20220502	3345	3175	3390	3150	802115	2653429295	00	0.00	N	2	195
134	20220425	3150	3270	3780	3110	2882940	9808283405	00	0.00	N	5	-210
135	20220418	3360	2840	3370	2835	1767874	5548986565	00	0.00	N	2	525
136	20220411	2835	2935	3290	2790	1142102	3355155195	00	0.00	N	5	-100
137	20220404	2935	2555	2995	2530	2200741	6188253855	00	0.00	N	2	380
138	20220328	2555	2450	2590	2390	573826	1422700025	00	0.00	N	2	120
139	20220321	2435	2410	2470	2395	159687	388518885	00	0.00	N	2	25
140	20220314	2410	2345	2410	2255	305763	709033440	00	0.00	N	2	85
141	20220307	2325	2360	2390	2285	238826	552809870	00	0.00	N	5	-55
142	20220228	2380	2325	2485	2325	181880	436813500	00	0.00	N	2	60
143	20220221	2320	2450	2455	2285	200064	472389635	00	0.00	N	5	-130
144	20220214	2450	2380	2510	2350	207428	506646965	00	0.00	N	5	-10
145	20220207	2460	2550	2585	2445	247361	620793630	00	0.00	N	5	-65
146	20220203	2525	2380	2545	2375	211749	521879375	00	0.00	N	2	170
147	20220124	2355	2525	2755	2255	1306164	3235691195	00	0.00	N	5	-180
148	20220117	2535	2610	2620	2480	274550	701495755	00	0.00	N	5	-85
149	20220110	2620	2680	2725	2540	548123	1429624200	00	0.00	N	5	-50
150	20220103	2670	2660	2890	2530	807826	2169446720	00	0.00	N	2	5
151	20211227	2665	2500	2690	2475	688101	1767913800	00	0.00	N	2	190
152	20211220	2475	2355	2965	2275	2071752	5453319010	00	0.00	N	2	100
153	20211213	2375	2430	2440	2355	162400	389439765	00	0.00	N	5	-55
154	20211206	2430	2395	2450	2380	200654	484773105	00	0.00	N	2	35
155	20211129	2395	2435	2480	2225	471110	1100327455	00	0.00	N	5	-85
156	20211122	2480	2540	2615	2480	344039	870133325	00	0.00	N	5	-85
157	20211115	2565	2545	2575	2460	507561	1277726575	00	0.00	N	2	50
158	20211108	2515	2565	2600	2425	375982	948252685	00	0.00	N	5	-90
159	20211101	2605	2675	2745	2560	338975	900975870	00	0.00	N	5	-70
160	20211025	2675	2585	2730	2540	336355	892942995	00	0.00	N	2	85
161	20211018	2590	2685	2695	2545	219710	576939465	00	0.00	N	5	-75
162	20211012	2665	2500	2675	2465	202702	520632355	00	0.00	N	2	165
163	20211005	2500	2670	2695	2400	441082	1108333430	00	0.00	N	5	-225
164	20210927	2725	2730	2875	2670	657505	1840353455	00	0.00	N	5	-5
165	20210923	2730	2840	2840	2695	169044	462488895	00	0.00	N	5	-110
166	20210913	2840	2935	2970	2810	425000	1221052300	00	0.00	N	5	-75
167	20210906	2915	2855	3000	2730	933356	2679763500	00	0.00	N	2	45
168	20210830	2870	2750	2905	2705	548140	1551102155	00	0.00	N	2	165
169	20210823	2705	2590	2765	2550	538337	1425047355	00	0.00	N	2	115
170	20210817	2590	2680	2875	2525	1070146	2878021690	00	0.00	N	5	-145
171	20210809	2735	3000	3070	2640	1624842	4633373950	00	0.00	N	5	-265
172	20210802	3000	2815	3035	2815	1418534	4166526745	00	0.00	N	2	185
173	20210726	2815	2780	2845	2730	569950	1584465090	00	0.00	N	2	45
174	20210719	2770	2800	2800	2675	543993	1481230870	00	0.00	N	5	-30
175	20210712	2800	2735	2835	2710	492982	1370086215	00	0.00	N	2	45