KissMeData/026910/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2255	2200	2275	2195	36102	80670290	00	0.00	N	2	35
3	20241028	2220	2250	2260	2180	29556	65107515	00	0.00	N	2	25
4	20241021	2195	2170	2235	2145	43840	95320315	00	0.00	N	2	25
5	20241014	2170	2305	2315	2140	66708	147622835	00	0.00	N	5	-130
6	20241007	2300	2280	2355	2280	27368	62866090	00	0.00	N	2	20
7	20240930	2280	2420	2420	2270	47611	110888935	00	0.00	N	5	-110
8	20240923	2390	2355	2435	2310	64291	151632650	00	0.00	N	2	35
9	20240919	2355	2460	2460	2335	43179	102617385	00	0.00	N	5	-40
10	20240909	2395	2630	2630	2320	293753	726826310	00	0.00	N	5	-235
11	20240902	2630	3025	3420	2550	1424837	4309987910	00	0.00	N	5	-350
12	20240826	2980	2530	4075	2415	3094593	10744314690	00	0.00	N	2	450
13	20240819	2530	2630	2680	2525	30452	78968205	00	0.00	N	5	-100
14	20240812	2630	2535	2645	2515	17513	45303605	00	0.00	N	2	115
15	20240805	2515	2725	2765	2095	93812	220219015	00	0.00	N	5	-215
16	20240729	2730	2775	2935	2720	19565	54652030	00	0.00	N	5	-50
17	20240722	2780	2810	2870	2695	20830	57931635	00	0.00	N	5	-30
18	20240715	2810	2945	2945	2800	16940	48544805	00	0.00	N	5	-95
19	20240708	2905	2905	2965	2870	26999	78291075	00	0.00	N	3	0
20	20240701	2905	2905	3050	2880	24566	72427405	00	0.00	N	3	0
21	20240624	2905	3125	3125	2815	44115	130759645	00	0.00	N	5	-230
22	20240617	3135	3185	3215	3095	27205	85625620	00	0.00	N	5	-50
23	20240610	3185	3225	3225	3175	10434	33362940	00	0.00	N	5	-40
24	20240603	3225	3185	3235	3160	19906	63530195	00	0.00	N	2	70
25	20240527	3155	3220	3235	3115	20791	66011940	00	0.00	N	5	-75
26	20240520	3230	3230	3265	3185	11164	35940085	00	0.00	N	3	0
27	20240513	3230	3290	3355	3225	14938	48820930	00	0.00	N	5	-60
28	20240507	3290	3270	3335	3255	15066	49295230	00	0.00	N	3	0
29	20240429	3290	3215	3315	3200	16245	52771570	00	0.00	N	2	85
30	20240422	3205	3215	3250	3175	29463	94523665	00	0.00	N	5	-20
31	20240415	3225	3340	3415	3140	76429	247034925	00	0.00	N	5	-120
32	20240408	3345	3305	3360	3265	42791	141381795	00	0.00	N	2	40
33	20240401	3305	3620	3705	3270	41170	144553835	00	0.00	N	5	-315
34	20240325	3620	3315	3700	3310	79144	280727960	00	0.00	N	2	320
35	20240318	3300	3360	3380	3220	39732	130292105	00	0.00	N	5	-60
36	20240311	3360	3475	3475	3295	42127	141827660	00	0.00	N	5	-115
37	20240304	3475	3555	3610	3385	27879	98141110	00	0.00	N	5	-80
38	20240226	3555	3610	3620	3525	22278	79593870	00	0.00	N	5	-55
39	20240219	3610	3700	3705	3560	31289	113973605	00	0.00	N	5	-90
40	20240213	3700	3680	3715	3660	26614	97827800	00	0.00	N	2	20
41	20240205	3680	3615	3695	3600	20393	73915180	00	0.00	N	2	65
42	20240129	3615	3675	3700	3585	37571	135833710	00	0.00	N	5	-15
43	20240122	3630	3760	3865	3610	27380	100601945	00	0.00	N	5	-150
44	20240115	3780	3820	3860	3700	28862	108802720	00	0.00	N	5	-35
45	20240108	3815	3875	3900	3790	23196	89298950	00	0.00	N	5	-50
46	20240102	3865	3905	3910	3805	26898	103923415	00	0.00	N	5	-50
47	20231226	3915	3860	3925	3805	20952	81029115	00	0.00	N	2	55
48	20231218	3860	3875	3895	3795	23505	90301325	00	0.00	N	2	10
49	20231211	3850	3730	3905	3710	37904	143232955	00	0.00	N	2	105
50	20231204	3745	3780	3895	3655	35587	132267705	00	0.00	N	5	-65
51	20231127	3810	3825	3885	3760	31354	119408860	00	0.00	N	5	-15
52	20231120	3825	3770	3880	3740	36702	140002085	00	0.00	N	2	80
53	20231113	3745	3725	3850	3640	61520	227949920	00	0.00	N	2	15
54	20231106	3730	3730	3815	3640	67866	254287665	00	0.00	N	2	10
55	20231030	3720	3440	3805	3440	39005	139470935	00	0.00	N	2	220
56	20231023	3500	3575	3820	3370	67123	238640520	00	0.00	N	5	-90
57	20231016	3590	3830	3860	3590	87035	326112105	00	0.00	N	5	-275
58	20231010	3865	3800	3870	3750	37532	142839940	00	0.00	N	2	80
59	20231004	3785	3840	3840	3755	48012	182098610	00	0.00	N	5	-70
60	20230925	3855	3940	3970	3820	33415	131215335	00	0.00	N	5	-125
61	20230918	3980	4040	4120	3950	30593	122914190	00	0.00	N	5	-85
62	20230911	4065	4130	4245	3980	51006	205168200	00	0.00	N	2	10
63	20230904	4055	3955	4300	3920	82980	334507650	00	0.00	N	2	100
64	20230828	3955	4125	4175	3955	34410	139568560	00	0.00	N	5	-175
65	20230821	4130	4005	4185	3950	38472	155542990	00	0.00	N	2	110
66	20230814	4020	4330	4330	3910	47248	195251865	00	0.00	N	5	-345
67	20230807	4365	4445	4445	4285	34861	150939685	00	0.00	N	5	-80
68	20230731	4445	4125	4445	4110	53787	228772715	00	0.00	N	2	355
69	20230724	4090	4400	4420	3840	103200	418794290	00	0.00	N	5	-310
70	20230717	4400	4615	4680	4365	64501	291392020	00	0.00	N	5	-215
71	20230710	4615	4655	4665	4480	61596	281067460	00	0.00	N	5	-60
72	20230703	4675	4600	4775	4600	69957	327838925	00	0.00	N	2	75
73	20230626	4600	4765	4840	4540	102631	481391130	00	0.00	N	5	-170
74	20230619	4770	4900	4925	4765	69062	334859300	00	0.00	N	5	-130
75	20230612	4900	4880	4925	4800	75184	364390685	00	0.00	N	2	20
76	20230605	4880	4905	4980	4800	90189	439665565	00	0.00	N	5	-30
77	20230530	4910	4870	4960	4850	94566	462951450	00	0.00	N	2	10
78	20230522	4900	4750	4955	4745	168677	815158420	00	0.00	N	2	110
79	20230515	4790	4650	5100	4550	642080	3087709695	00	0.00	N	2	135
80	20230508	4655	4415	4930	4165	344301	1576214970	00	0.00	N	2	240
81	20230502	4415	4210	5100	4185	886551	4152692475	00	0.00	N	2	205
82	20230424	4210	4180	4260	3965	120508	493736950	00	0.00	N	5	-40
83	20230417	4250	4735	4765	4250	133641	606615855	00	0.00	N	5	-485
84	20230410	4735	4670	4760	4520	97829	455188500	00	0.00	N	2	60
85	20230403	4675	4250	4710	4250	143979	650683395	00	0.00	N	2	425
86	20230327	4250	4130	4260	4050	75268	312713930	00	0.00	N	2	120
87	20230320	4130	4080	4260	3955	105208	429124345	00	0.00	N	2	55
88	20230313	4075	4450	4460	3820	128686	529063630	00	0.00	N	5	-405
89	20230306	4480	4650	4685	4455	107013	489659195	00	0.00	N	5	-155
90	20230227	4635	4680	4680	4555	54861	252449935	00	0.00	N	5	-65
91	20230220	4700	4855	4925	4695	124204	595804375	00	0.00	N	5	-185
92	20230213	4885	4840	4885	4775	89712	432169460	00	0.00	N	2	40
93	20230206	4845	5020	5040	4805	141805	701272055	00	0.00	N	5	-235
94	20230130	5080	5000	5210	4910	185228	936105010	00	0.00	N	2	80
95	20230125	5000	4815	5130	4815	262115	1297121140	00	0.00	N	2	180
96	20230116	4820	4820	4835	4735	42712	204658075	00	0.00	N	3	0
97	20230109	4820	4745	4830	4735	39934	190637595	00	0.00	N	2	80
98	20230102	4740	4830	4840	4695	52580	249666885	00	0.00	N	5	-90
99	20221226	4830	4795	4895	4730	43976	210826605	00	0.00	N	2	30
100	20221219	4800	5040	5060	4780	97664	481186295	00	0.00	N	5	-240
101	20221212	5040	5000	5130	5000	70038	354393910	00	0.00	N	2	40
102	20221205	5000	4895	5000	4840	92176	451942315	00	0.00	N	2	80
103	20221128	4920	4990	5020	4820	84048	412935880	00	0.00	N	5	-65
104	20221121	4985	4960	4985	4815	60984	298152865	00	0.00	N	2	25
105	20221114	4960	5110	5150	4910	91870	461728795	00	0.00	N	5	-140
106	20221107	5100	5240	5440	5090	71731	376163980	00	0.00	N	5	-140
107	20221031	5240	5180	5380	5150	72786	384569230	00	0.00	N	2	70
108	20221024	5170	5180	5210	4985	62942	320215270	00	0.00	N	5	-10
109	20221017	5180	4915	5340	4870	117431	600492145	00	0.00	N	2	260
110	20221011	4920	5210	5210	4615	88852	426597900	00	0.00	N	5	-290
111	20221004	5210	5270	5390	4965	156714	807364345	00	0.00	N	5	-20
112	20220926	5230	5560	5590	5230	166372	895976440	00	0.00	N	5	-330
113	20220919	5560	5320	5640	5170	198154	1070332670	00	0.00	N	2	210
114	20220913	5350	5390	5450	5280	68425	367687990	00	0.00	N	2	10
115	20220905	5340	5200	5380	5120	74742	390429650	00	0.00	N	2	120
116	20220829	5220	5580	5590	5150	128793	697884860	00	0.00	N	5	-360
117	20220822	5580	5720	5780	5530	118561	669040840	00	0.00	N	5	-220
118	20220816	5800	5840	5920	5710	99264	575203550	00	0.00	N	5	-40
119	20220808	5840	6140	6140	5710	132641	771480880	00	0.00	N	5	-180
120	20220801	6020	5980	6080	5690	183322	1086140560	00	0.00	N	2	40
121	20220725	5980	5910	6030	5750	208489	1227710120	00	0.00	N	2	50
122	20220718	5930	5360	5980	5360	485660	2754183560	00	0.00	N	2	570
123	20220711	5360	4895	5420	4865	276734	1424005105	00	0.00	N	2	465
124	20220704	4895	4635	4905	4510	198256	939145045	00	0.00	N	2	240
125	20220627	4655	4655	5950	4625	1308676	6938463605	00	0.00	N	2	10
126	20220620	4645	4630	4985	4535	332830	1588738850	00	0.00	N	2	25
127	20220613	4620	4910	4920	4355	175461	813149480	00	0.00	N	5	-440
128	20220607	5060	5240	5240	4940	98235	497342935	00	0.00	N	5	-180
129	20220530	5240	5080	5590	5080	121287	634206710	00	0.00	N	2	160
130	20220523	5080	5180	5310	4900	170782	868024700	00	0.00	N	5	-100
131	20220516	5180	5240	5370	5100	165006	859329630	00	0.00	N	5	-60
132	20220509	5240	5560	5560	5030	169017	891030260	00	0.00	N	5	-320
133	20220502	5560	5520	5620	5460	130454	725108350	00	0.00	N	2	10
134	20220425	5550	5320	5570	4910	329835	1762629005	00	0.00	N	2	150
135	20220418	5400	5530	5950	5310	520113	2893892870	00	0.00	N	5	-130
136	20220411	5530	5550	5630	5450	268618	1478054970	00	0.00	N	5	-40
137	20220404	5570	5450	5600	5450	398363	2192568260	00	0.00	N	2	110
138	20220328	5460	5210	5600	5180	531428	2873766960	00	0.00	N	2	250
139	20220321	5210	4780	5510	4750	1999194	10436679495	00	0.00	N	2	480
140	20220314	4730	4630	4870	4475	416960	1935918795	00	0.00	N	2	110
141	20220307	4620	4470	4650	4160	294499	1294432100	00	0.00	N	2	150
142	20220228	4470	4515	4830	4470	284672	1308830965	00	0.00	N	3	0
143	20220221	4470	4810	4930	4275	428848	1963745055	00	0.00	N	5	-365
144	20220214	4835	4790	4975	4480	364208	1721894720	00	0.00	N	5	-65
145	20220207	4900	4770	5190	4750	637999	3200111085	00	0.00	N	2	175
146	20220203	4725	4835	5000	4685	359617	1737849590	00	0.00	N	5	-85
147	20220124	4810	5160	5160	4350	627072	3004039475	00	0.00	N	5	-470
148	20220117	5280	5960	5970	4980	1835630	9797155045	00	0.00	N	5	-1100
149	20220110	6380	7870	7990	5900	2889847	19197790800	00	0.00	N	5	-1450
150	20220103	7830	5250	8610	4805	17599198	130782953660	00	0.00	N	2	2980
151	20211227	4850	4215	5120	4215	878403	4203378800	00	0.00	N	2	635
152	20211220	4215	4305	4305	4065	161208	670546680	00	0.00	N	5	-130
153	20211213	4345	4530	4700	4305	110170	484146985	00	0.00	N	5	-185
154	20211206	4530	4505	4635	4430	194938	882574940	00	0.00	N	2	40
155	20211129	4490	4150	4525	3975	375799	1578208625	00	0.00	N	2	265
156	20211122	4225	4375	4740	4110	296758	1312101955	00	0.00	N	5	-150
157	20211115	4375	5300	5420	4330	700244	3391802750	00	0.00	N	5	-905
158	20211108	5280	5380	5770	5120	412870	2224504740	00	0.00	N	5	-150
159	20211101	5430	5280	5920	5050	785045	4331908340	00	0.00	N	2	140
160	20211025	5290	5600	5600	5050	302964	1624259800	00	0.00	N	5	-310
161	20211018	5600	5970	6190	5540	286926	1695661270	00	0.00	N	5	-370
162	20211012	5970	5940	6090	5810	168686	1000210660	00	0.00	N	2	30
163	20211005	5940	5690	5960	5050	271232	1486019660	00	0.00	N	2	240
164	20210927	5700	5880	6140	5550	247224	1439828280	00	0.00	N	5	-180
165	20210923	5880	6070	6100	5860	74503	442107620	00	0.00	N	5	-220
166	20210913	6100	6020	6360	5930	208443	1279267040	00	0.00	N	2	80
167	20210906	6020	6370	6390	5920	154636	947229310	00	0.00	N	5	-350
168	20210830	6370	6300	6650	6020	229756	1432107950	00	0.00	N	2	80
169	20210823	6290	5730	6550	5400	421368	2576385820	00	0.00	N	2	550
170	20210817	5740	5990	6200	5470	458620	2728753600	00	0.00	N	5	-320
171	20210809	6060	5740	6090	5510	283228	1649027920	00	0.00	N	2	320
172	20210802	5740	6000	6120	5240	404201	2300578840	00	0.00	N	5	-240
173	20210726	5980	6700	6780	5660	426903	2623892670	00	0.00	N	5	-670
174	20210719	6650	6900	7000	6280	309440	2040503890	00	0.00	N	5	-160
175	20210712	6810	6440	7300	6200	353748	2314019030	00	0.00	N	2	360