KissMeData/011150/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	3145	3165	3350	3115	1447309	4636036840	00	0.00	N	5	-25
3	20241028	3170	3070	3230	3065	909897	2887699385	00	0.00	N	2	90
4	20241021	3080	3130	3485	3030	1685638	5336981820	00	0.00	N	5	-40
5	20241014	3120	3240	3735	3120	5313016	18276231715	00	0.00	N	5	-110
6	20241007	3230	3325	3385	3225	866607	2863911255	00	0.00	N	5	-90
7	20240930	3320	3510	3520	3315	610592	2074431005	00	0.00	N	5	-185
8	20240923	3505	3365	3525	3335	2244092	7710905855	00	0.00	N	2	165
9	20240919	3340	3345	3555	3235	3957253	13458851000	00	0.00	N	2	10
10	20240909	3330	3095	3425	3095	1102486	3619493535	00	0.00	N	2	110
11	20240902	3220	3440	3950	3150	6102984	21831541300	00	0.00	N	5	-170
12	20240826	3390	3500	3515	3300	1589298	5394206015	00	0.00	N	5	-110
13	20240819	3500	3750	3755	3470	1765680	6390282490	00	0.00	N	5	-250
14	20240812	3750	3920	4200	3630	4396217	17257701035	00	0.00	N	5	-170
15	20240805	3920	3760	4390	3270	16747625	67533492805	00	0.00	N	2	55
16	20240729	3865	4030	4170	3825	2425456	9766803190	00	0.00	N	5	-185
17	20240722	4050	4245	4670	4020	8689543	38232699065	00	0.00	N	5	-240
18	20240715	4290	4510	4580	4195	4103101	18027648920	00	0.00	N	5	-220
19	20240708	4510	4535	5420	4480	29101571	146958460615	00	0.00	N	2	35
20	20240701	4475	5190	5340	4460	8587100	41325358690	00	0.00	N	5	-585
21	20240624	5060	5470	5850	4990	17625852	93863289740	00	0.00	N	5	-440
22	20240617	5500	6290	6490	5290	46067555	274467274290	00	0.00	N	5	-820
23	20240610	6320	4910	6460	4620	124973513	694518854960	00	0.00	N	2	1410
24	20240603	4910	4675	5170	4065	46661328	219136503390	00	0.00	N	2	235
25	20240527	4675	5080	5530	4625	37261995	193367899670	00	0.00	N	5	-375
26	20240520	5050	4070	5370	4000	59538209	286515606080	00	0.00	N	2	1065
27	20240513	3985	2805	4600	2800	42695716	169525795330	00	0.00	N	2	1180
28	20240507	2805	2770	2880	2770	481448	1359457380	00	0.00	N	2	30
29	20240429	2775	2755	2800	2750	308488	855135995	00	0.00	N	2	20
30	20240422	2755	2695	2840	2695	574446	1586652695	00	0.00	N	2	60
31	20240415	2695	2750	2775	2670	558117	1519266780	00	0.00	N	5	-55
32	20240408	2750	2660	2985	2600	1507781	4197444275	00	0.00	N	2	90
33	20240401	2660	2700	2760	2645	398046	1069332465	00	0.00	N	5	-40
34	20240325	2700	2710	2780	2700	572809	1565381280	00	0.00	N	5	-15
35	20240318	2715	2690	2740	2660	367517	994582385	00	0.00	N	2	20
36	20240311	2695	2725	2745	2680	245239	664925645	00	0.00	N	5	-20
37	20240304	2715	2760	2770	2675	385157	1044934285	00	0.00	N	5	-45
38	20240226	2760	2865	2865	2745	323554	906141820	00	0.00	N	5	-90
39	20240219	2850	2875	2940	2840	423003	1217766540	00	0.00	N	5	-40
40	20240213	2890	2860	2920	2855	248656	715765075	00	0.00	N	2	35
41	20240205	2855	2900	2950	2855	416598	1202704280	00	0.00	N	5	-55
42	20240129	2910	2940	2975	2840	596483	1738770455	00	0.00	N	5	-25
43	20240122	2935	2920	3155	2845	2172737	6470581650	00	0.00	N	2	10
44	20240115	2925	2900	2935	2820	709196	2049481440	00	0.00	N	2	30
45	20240108	2895	2830	2940	2830	519373	1506501280	00	0.00	N	2	55
46	20240102	2840	2940	2960	2820	792667	2286125135	00	0.00	N	5	-100
47	20231226	2940	3000	3330	2935	3907322	12171354225	00	0.00	N	5	-55
48	20231218	2995	2925	3025	2910	1011121	3012818735	00	0.00	N	2	70
49	20231211	2925	2970	2975	2875	515653	1507536660	00	0.00	N	5	-20
50	20231204	2945	2875	2980	2855	983029	2870943665	00	0.00	N	2	75
51	20231127	2870	2820	2910	2755	735044	2079589080	00	0.00	N	2	40
52	20231120	2830	2695	3270	2695	5992411	18063413750	00	0.00	N	2	125
53	20231113	2705	2685	2770	2630	256096	694046855	00	0.00	N	2	20
54	20231106	2685	2730	2770	2670	309504	843455975	00	0.00	N	5	-45
55	20231030	2730	2615	2745	2590	378408	1010583020	00	0.00	N	2	115
56	20231023	2615	2590	2740	2530	517293	1360001140	00	0.00	N	2	40
57	20231016	2575	2765	2830	2490	513244	1377678460	00	0.00	N	5	-195
58	20231010	2770	2720	2940	2675	464763	1291560430	00	0.00	N	2	20
59	20231004	2750	2905	2905	2640	461871	1263606795	00	0.00	N	5	-125
60	20230925	2875	2890	3025	2785	414571	1193003735	00	0.00	N	5	-60
61	20230918	2935	3145	3160	2900	629189	1898124865	00	0.00	N	5	-210
62	20230911	3145	3225	3225	3040	871698	2723256525	00	0.00	N	5	-110
63	20230904	3255	3315	3355	3180	925922	3024745460	00	0.00	N	5	-70
64	20230828	3325	3525	3650	3310	3695895	13031982455	00	0.00	N	5	-250
65	20230821	3575	3080	4265	3080	43035882	163403830600	00	0.00	N	2	540
66	20230814	3035	3150	3180	2950	418465	1275054440	00	0.00	N	5	-130
67	20230807	3165	3100	3195	3035	488905	1526457830	00	0.00	N	2	65
68	20230731	3100	3065	3125	2995	347908	1067582860	00	0.00	N	2	40
69	20230724	3060	3185	3190	2820	1045754	3121581135	00	0.00	N	5	-145
70	20230717	3205	3295	3420	3180	679500	2227351880	00	0.00	N	5	-100
71	20230710	3305	3320	3350	3210	717929	2360442050	00	0.00	N	5	-30
72	20230703	3335	3520	3655	3285	1880077	6544525330	00	0.00	N	5	-210
73	20230626	3545	3550	3680	3440	1626483	5785094720	00	0.00	N	5	-40
74	20230619	3585	3860	4100	3545	5145289	19680300970	00	0.00	N	5	-290
75	20230612	3875	3750	4370	3610	34170050	138268932160	00	0.00	N	2	170
76	20230605	3705	3385	3950	3385	15164037	57323259355	00	0.00	N	2	320
77	20230530	3385	3335	3650	3255	2544777	8685481895	00	0.00	N	2	45
78	20230522	3340	3560	3985	3340	15709438	58852151440	00	0.00	N	5	-165
79	20230515	3505	3575	3580	3355	3254434	11267318975	00	0.00	N	5	-75
80	20230508	3580	3380	3745	3310	9921266	35393330300	00	0.00	N	2	200
81	20230502	3380	3250	3400	3200	677954	2255706600	00	0.00	N	2	140
82	20230424	3240	3405	3440	3200	2461243	8200703170	00	0.00	N	5	-155
83	20230417	3395	3135	3575	3105	4889213	16437685680	00	0.00	N	2	260
84	20230410	3135	3115	3140	2995	604466	1851484005	00	0.00	N	5	-10
85	20230403	3145	3160	3230	3105	557324	1770296430	00	0.00	N	5	-15
86	20230327	3160	3095	3250	3025	570128	1806195120	00	0.00	N	2	100
87	20230320	3060	3225	3275	2895	396989	1236422690	00	0.00	N	5	-115
88	20230313	3175	3170	3265	3020	471710	1482679235	00	0.00	N	5	-50
89	20230306	3225	3390	3415	3170	726949	2414930505	00	0.00	N	5	-150
90	20230227	3375	3465	3475	3350	515825	1757256035	00	0.00	N	5	-90
91	20230220	3465	3460	3600	3400	1572299	5526226140	00	0.00	N	2	25
92	20230213	3440	3525	3625	3350	2759136	9660119805	00	0.00	N	5	-70
93	20230206	3510	3205	3670	3160	7466496	25473759670	00	0.00	N	2	295
94	20230130	3215	3200	3265	3145	1379869	4429423980	00	0.00	N	2	40
95	20230125	3175	3225	3315	3065	2153957	6775382885	00	0.00	N	5	-40
96	20230116	3215	3400	3535	3110	3596545	11917209460	00	0.00	N	5	-245
97	20230109	3460	3120	3750	3050	28807025	99423737140	00	0.00	N	2	285
98	20230102	3175	2845	3415	2815	24287661	77977622975	00	0.00	N	2	300
99	20221226	2875	2750	3455	2655	13943362	44758226880	00	0.00	N	2	115
100	20221219	2760	2730	2830	2630	458294	1257730180	00	0.00	N	2	55
101	20221212	2705	2740	2825	2655	272658	749881180	00	0.00	N	5	-25
102	20221205	2730	2780	2810	2655	286025	780429535	00	0.00	N	5	-50
103	20221128	2780	2815	2815	2680	223710	614403120	00	0.00	N	5	-25
104	20221121	2805	2800	2830	2720	199264	553754920	00	0.00	N	2	20
105	20221114	2785	2785	2850	2780	235509	662370495	00	0.00	N	5	-10
106	20221107	2795	2690	2895	2660	397809	1095264745	00	0.00	N	2	120
107	20221031	2675	2650	2720	2625	206861	552213690	00	0.00	N	2	40
108	20221024	2635	2640	2675	2600	179030	471086120	00	0.00	N	2	15
109	20221017	2620	2560	2695	2505	236328	622624440	00	0.00	N	2	30
110	20221011	2590	2760	2775	2430	411961	1048846055	00	0.00	N	5	-170
111	20221004	2760	2660	2805	2660	207152	568243320	00	0.00	N	2	110
112	20220926	2650	2990	3045	2600	762003	2110896900	00	0.00	N	5	-410
113	20220919	3060	3090	3220	3000	382757	1178854995	00	0.00	N	5	-30
114	20220913	3090	3035	3380	3010	826126	2646109985	00	0.00	N	2	55
115	20220905	3035	3075	3155	2990	226076	693568115	00	0.00	N	5	-100
116	20220829	3135	3305	3320	3115	359812	1164914100	00	0.00	N	5	-250
117	20220822	3385	3460	3490	3330	441234	1497515945	00	0.00	N	5	-80
118	20220816	3465	3440	3520	3375	520827	1796935670	00	0.00	N	2	45
119	20220808	3420	3420	3460	3355	489884	1670874780	00	0.00	N	5	-5
120	20220801	3425	3295	3600	3275	2346698	8126634110	00	0.00	N	2	130
121	20220725	3295	3300	3325	3200	559147	1830115270	00	0.00	N	5	-45
122	20220718	3340	3105	3580	3105	3520050	12021360000	00	0.00	N	2	240
123	20220711	3100	3190	3210	3025	271904	847417310	00	0.00	N	5	-90
124	20220704	3190	3000	3215	2910	345641	1062714360	00	0.00	N	2	175
125	20220627	3015	3040	3225	3010	560689	1765127330	00	0.00	N	5	-5
126	20220620	3020	3420	3425	2855	953152	2957949490	00	0.00	N	5	-375
127	20220613	3395	3670	3775	3255	1071316	3744322650	00	0.00	N	5	-365
128	20220607	3760	3870	3890	3715	434957	1653683405	00	0.00	N	5	-135
129	20220530	3895	3895	3995	3845	469883	1838464205	00	0.00	N	2	40
130	20220523	3855	3980	3980	3795	956663	3695136450	00	0.00	N	5	-135
131	20220516	3990	3795	4095	3795	2445628	9747858625	00	0.00	N	2	245
132	20220509	3745	4025	4085	3710	1558273	6022631770	00	0.00	N	5	-310
133	20220502	4055	4205	4385	4005	2334945	9897085750	00	0.00	N	5	-160
134	20220425	4215	4625	5070	4200	22690443	107250585990	00	0.00	N	5	-335
135	20220418	4550	4225	4930	4170	19029005	86707853045	00	0.00	N	2	325
136	20220411	4225	4080	4275	3990	1661608	6865758815	00	0.00	N	2	145
137	20220404	4080	4195	4355	4065	2056679	8684319900	00	0.00	N	5	-85
138	20220328	4165	4230	4540	4095	8443752	36489261795	00	0.00	N	5	-35
139	20220321	4200	3900	4785	3895	27451234	124410137035	00	0.00	N	2	305
140	20220314	3895	3885	4000	3815	1431619	5571288725	00	0.00	N	2	45
141	20220307	3850	4075	4100	3600	1813415	7106945975	00	0.00	N	5	-175
142	20220228	4025	3655	4165	3590	9941225	39965252990	00	0.00	N	2	370
143	20220221	3655	3670	3790	3595	402112	1479958680	00	0.00	N	5	-105
144	20220214	3760	3820	3830	3540	665884	2460962740	00	0.00	N	5	-80
145	20220207	3840	3730	3950	3680	942949	3599245290	00	0.00	N	2	110
146	20220203	3730	3580	3760	3550	275211	1008696870	00	0.00	N	2	205
147	20220124	3525	3720	3765	3360	732753	2628655465	00	0.00	N	5	-225
148	20220117	3750	3985	3990	3645	695164	2652452110	00	0.00	N	5	-205
149	20220110	3955	3860	4050	3795	1866950	7284891190	00	0.00	N	2	80
150	20220103	3875	3790	3895	3780	1293847	4977687440	00	0.00	N	2	75
151	20211227	3800	3740	4210	3670	3095418	12333464185	00	0.00	N	2	60
152	20211220	3740	3800	3870	3695	761533	2880640430	00	0.00	N	5	-60
153	20211213	3800	3790	3880	3730	1088861	4139800405	00	0.00	N	2	10
154	20211206	3790	3765	3800	3630	1452466	5377194340	00	0.00	N	2	15
155	20211129	3775	3600	4230	3240	5514395	21559334930	00	0.00	N	2	65
156	20211122	3710	3780	3850	3660	403417	1521710840	00	0.00	N	5	-40
157	20211115	3750	3765	3850	3690	286685	1077437760	00	0.00	N	5	-10
158	20211108	3760	3795	3890	3615	396935	1490689995	00	0.00	N	5	-20
159	20211101	3780	3885	3950	3770	315871	1223953400	00	0.00	N	5	-105
160	20211025	3885	3945	4025	3870	423174	1673772675	00	0.00	N	5	-60
161	20211018	3945	3970	4045	3840	616750	2442861480	00	0.00	N	5	-15
162	20211012	3960	3725	4065	3615	752310	2914659800	00	0.00	N	2	185
163	20211005	3775	3765	3820	3580	685561	2526057530	00	0.00	N	5	-60
164	20210927	3835	4025	4110	3835	660802	2605862135	00	0.00	N	5	-190
165	20210923	4025	4080	4085	4000	166800	671635970	00	0.00	N	5	-55
166	20210913	4080	4165	4210	4035	418528	1725445865	00	0.00	N	5	-85
167	20210906	4165	4265	4315	4095	484443	2043971325	00	0.00	N	5	-100
168	20210830	4265	4240	4300	4180	475911	2020399055	00	0.00	N	2	50
169	20210823	4215	3915	4370	3870	939597	3908529465	00	0.00	N	2	295
170	20210817	3920	4440	4465	3900	1196132	4982353875	00	0.00	N	5	-520
171	20210809	4440	4650	4660	4385	1192927	5410081105	00	0.00	N	5	-205
172	20210802	4645	4695	4725	4510	1246368	5755204900	00	0.00	N	5	-50
173	20210726	4695	4800	4835	4680	1381831	6557535445	00	0.00	N	5	-120
174	20210719	4815	5010	5030	4785	2466511	12011113680	00	0.00	N	5	-195
175	20210712	5010	5020	5110	4860	5637974	28136595725	00	0.00	N	5	-30