KissMeData/032750/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	4300	4170	4315	4150	54284	229122475	00	0.00	N	2	130
3	20241028	4170	4070	4290	4060	70497	295190225	00	0.00	N	2	100
4	20241021	4070	4205	4230	4070	95258	394777150	00	0.00	N	5	-190
5	20241014	4260	4355	4450	4245	165396	715218665	00	0.00	N	5	-90
6	20241007	4350	4430	4465	4345	173947	765603450	00	0.00	N	5	-75
7	20240930	4425	4435	4740	4295	543932	2448870935	00	0.00	N	5	-65
8	20240923	4490	4260	5700	4260	9932420	51386329875	00	0.00	N	2	175
9	20240919	4315	4365	4365	4265	13807	59445030	00	0.00	N	5	-50
10	20240909	4365	4175	4365	4115	77362	327577130	00	0.00	N	2	140
11	20240902	4225	4255	4380	4040	68013	285543600	00	0.00	N	2	10
12	20240826	4215	4410	4410	4125	52762	222238010	00	0.00	N	5	-80
13	20240819	4295	4375	4470	4215	51106	221684200	00	0.00	N	5	-60
14	20240812	4355	4120	4355	4080	61419	258488305	00	0.00	N	2	235
15	20240805	4120	4355	4405	3835	114379	463359690	00	0.00	N	5	-270
16	20240729	4390	4540	4580	4390	64606	290817445	00	0.00	N	5	-185
17	20240722	4575	4565	4630	4465	97319	441427185	00	0.00	N	5	-30
18	20240715	4605	4655	5010	4550	763596	3637875850	00	0.00	N	5	-50
19	20240708	4655	4630	4655	4525	116527	532801005	00	0.00	N	2	25
20	20240701	4630	4765	4765	4575	86287	400213295	00	0.00	N	5	-110
21	20240624	4740	4770	4925	4670	130577	621404545	00	0.00	N	5	-70
22	20240617	4810	4845	4855	4715	77821	373035380	00	0.00	N	5	-30
23	20240610	4840	4950	4950	4800	107041	521197090	00	0.00	N	5	-110
24	20240603	4950	4930	4965	4850	81443	399567385	00	0.00	N	2	15
25	20240527	4935	4990	5040	4850	86733	428283960	00	0.00	N	5	-55
26	20240520	4990	4995	5140	4830	130825	649143780	00	0.00	N	5	-50
27	20240513	5040	4960	5050	4895	55301	275637170	00	0.00	N	2	80
28	20240507	4960	4825	5190	4805	211716	1048803690	00	0.00	N	2	105
29	20240429	4855	4800	4905	4715	55222	265834745	00	0.00	N	5	-5
30	20240422	4860	4745	4900	4650	88082	417261760	00	0.00	N	2	110
31	20240415	4750	4980	5010	4650	155239	748637090	00	0.00	N	5	-240
32	20240408	4990	5010	5050	4925	72265	359364775	00	0.00	N	5	-50
33	20240401	5040	5080	5220	4980	168619	857332955	00	0.00	N	5	-40
34	20240325	5080	5250	5300	5080	78216	404392870	00	0.00	N	5	-130
35	20240318	5210	5110	5240	5060	69787	358896580	00	0.00	N	2	60
36	20240311	5150	5330	5480	5000	179400	934863780	00	0.00	N	5	-180
37	20240304	5330	5400	5490	5150	164739	872149890	00	0.00	N	5	-70
38	20240226	5400	5530	5530	5330	116072	627398990	00	0.00	N	5	-100
39	20240219	5500	5710	5710	5470	151506	845573010	00	0.00	N	5	-70
40	20240213	5570	5530	5640	5420	128246	704907780	00	0.00	N	2	40
41	20240205	5530	5550	5690	5400	162457	892536940	00	0.00	N	5	-10
42	20240129	5540	5550	5750	5340	186427	1016179330	00	0.00	N	3	0
43	20240122	5540	5570	5630	5390	165721	912859360	00	0.00	N	2	40
44	20240115	5500	5640	5830	5350	361573	2007490340	00	0.00	N	5	-50
45	20240108	5550	6100	6150	5510	870712	5114817220	00	0.00	N	5	-610
46	20240102	6160	5580	6570	5500	2892351	17436320410	00	0.00	N	2	580
47	20231226	5580	5381	5690	5345	97978	534995290	00	0.00	N	2	262
48	20231218	5318	5273	5381	5112	191743	1004504500	00	0.00	N	2	107
49	20231211	5211	5139	5318	5095	184885	965934070	00	0.00	N	2	72
50	20231204	5139	4978	5139	4889	194092	969538430	00	0.00	N	2	170
51	20231127	4969	4960	5023	4880	113227	560324650	00	0.00	N	2	17
52	20231120	4952	4871	5229	4791	516992	2597087850	00	0.00	N	2	72
53	20231113	4880	4817	4996	4657	148314	723073450	00	0.00	N	2	107
54	20231106	4773	4835	4978	4737	150531	733030270	00	0.00	N	5	-44
55	20231030	4817	4648	5103	4639	312691	1513021580	00	0.00	N	2	134
56	20231023	4683	4791	5103	4576	380441	1849057220	00	0.00	N	5	-117
57	20231016	4800	5050	5086	4719	375670	1845406060	00	0.00	N	5	-286
58	20231010	5086	5103	5264	5023	389661	2000733910	00	0.00	N	5	-9
59	20231004	5095	5005	5568	4925	1057814	5606276230	00	0.00	N	2	45
60	20230925	5050	5059	5148	4916	196150	989443770	00	0.00	N	5	-62
61	20230918	5112	5497	5497	5077	561622	2985114780	00	0.00	N	5	-403
62	20230911	5515	5631	6185	5416	4215083	24771210910	00	0.00	N	5	-116
63	20230904	5631	5541	6811	5345	11982884	73954743620	00	0.00	N	5	-107
64	20230828	5738	5059	5836	5032	2493396	13779559730	00	0.00	N	2	679
65	20230821	5059	5059	5175	5005	188198	954644750	00	0.00	N	5	-18
66	20230814	5077	5336	5381	4862	448598	2296594050	00	0.00	N	5	-357
67	20230807	5434	5318	6051	5202	3504179	20236545130	00	0.00	N	2	62
68	20230731	5372	5282	5622	5264	285996	1558068710	00	0.00	N	2	99
69	20230724	5273	5470	5470	4844	330386	1704199440	00	0.00	N	5	-206
70	20230717	5479	5559	5658	5434	189474	1045037960	00	0.00	N	5	-80
71	20230710	5559	5452	5720	5407	252924	1407902960	00	0.00	N	2	80
72	20230703	5479	5845	6596	5452	4476519	27769514620	00	0.00	N	5	-259
73	20230626	5738	5613	5971	5568	261175	1490947860	00	0.00	N	2	71
74	20230619	5667	5988	6033	5622	208178	1200744720	00	0.00	N	5	-277
75	20230612	5944	5944	6096	5765	339022	1997759500	00	0.00	N	3	0
76	20230605	5944	5827	6131	5729	583684	3472206030	00	0.00	N	2	197
77	20230530	5747	5684	6006	5577	571361	3309337960	00	0.00	N	2	214
78	20230522	5533	5622	5667	5372	243766	1355819960	00	0.00	N	5	-53
79	20230515	5586	5238	5586	5103	630277	3405016500	00	0.00	N	2	357
80	20230508	5229	5282	5363	5202	371160	1957920570	00	0.00	N	5	-53
81	20230502	5282	5416	6659	5193	12851068	79524186450	00	0.00	N	5	-134
82	20230424	5416	5568	5649	5363	199698	1100642430	00	0.00	N	5	-206
83	20230417	5622	6149	6149	5595	400662	2365121350	00	0.00	N	5	-509
84	20230410	6131	6391	6605	5979	639845	3955539910	00	0.00	N	5	-197
85	20230403	6328	6391	6972	6274	1297527	8654630980	00	0.00	N	5	-134
86	20230327	6462	6346	6855	6310	715387	4749838770	00	0.00	N	2	116
87	20230320	6346	6364	6641	6212	360165	2314962670	00	0.00	N	5	-9
88	20230313	6355	6283	6426	5953	523778	3250725270	00	0.00	N	5	-36
89	20230306	6391	6703	6954	6265	957915	6354605670	00	0.00	N	5	-259
90	20230227	6650	6560	6900	6426	685939	4589283880	00	0.00	N	3	0
91	20230220	6650	7043	7097	6489	1724659	11746167230	00	0.00	N	5	-474
92	20230213	7124	6578	8715	6346	14022312	112857835720	00	0.00	N	2	528
93	20230206	6596	6829	7419	6560	1714127	12064529020	00	0.00	N	5	-242
94	20230130	6838	7034	7043	6721	518563	3589756150	00	0.00	N	5	-134
95	20230125	6972	7365	7588	6900	1587391	11504438030	00	0.00	N	5	-18
96	20230116	6990	7025	7311	6623	2067366	14515445160	00	0.00	N	2	18
97	20230109	6972	7553	7651	6846	3892176	28422547240	00	0.00	N	5	-330
98	20230102	7302	5488	8071	5166	7881683	58200092240	00	0.00	N	2	1814
99	20221226	5488	5366	5658	5207	70729	382116560	00	0.00	N	2	106
100	20221219	5382	5550	5558	5271	51861	280659210	00	0.00	N	5	-176
101	20221212	5558	5462	5774	5374	108805	607870970	00	0.00	N	2	96
102	20221205	5462	5598	5606	5374	61128	335745020	00	0.00	N	5	-136
103	20221128	5598	5694	5742	5430	149019	835026340	00	0.00	N	5	-40
104	20221121	5638	5662	5710	5351	80475	444903300	00	0.00	N	5	-16
105	20221114	5654	5774	5830	5590	129833	737569240	00	0.00	N	5	-120
106	20221107	5774	5678	5822	5638	56656	324440480	00	0.00	N	2	88
107	20221031	5686	5550	5798	5518	139532	788531880	00	0.00	N	2	136
108	20221024	5550	5263	5646	5079	163275	884679120	00	0.00	N	2	279
109	20221017	5271	5215	5478	5111	35825	187977690	00	0.00	N	2	16
110	20221011	5255	5590	5590	5063	75546	398713640	00	0.00	N	5	-335
111	20221004	5590	4895	5590	4895	89512	475914600	00	0.00	N	2	735
112	20220926	4855	5422	5422	4783	158108	790712870	00	0.00	N	5	-599
113	20220919	5454	5686	5734	5239	92684	510308750	00	0.00	N	5	-296
114	20220913	5750	5870	5902	5614	82338	474883870	00	0.00	N	5	-8
115	20220905	5758	5934	5997	5702	92093	536581630	00	0.00	N	5	-184
116	20220829	5942	5734	6189	5598	381710	2280813870	00	0.00	N	2	96
117	20220822	5846	5854	5950	5686	125492	728760680	00	0.00	N	5	-72
118	20220816	5918	5981	6580	5750	726229	4471348640	00	0.00	N	5	-63
119	20220808	5981	5638	6876	5494	4465386	28537043750	00	0.00	N	2	343
120	20220801	5638	5598	5790	5518	87159	494787200	00	0.00	N	5	-32
121	20220725	5670	5486	5726	5374	24309	134570070	00	0.00	N	2	160
122	20220718	5510	5231	5574	5231	33637	181124670	00	0.00	N	2	279
123	20220711	5231	5430	5446	5159	32109	169195030	00	0.00	N	5	-159
124	20220704	5390	5055	5702	4887	195752	1030509670	00	0.00	N	2	279
125	20220627	5111	5103	5327	4951	83612	427124130	00	0.00	N	2	120
126	20220620	4991	5726	5726	4823	270552	1371547480	00	0.00	N	5	-727
127	20220613	5718	6069	6668	5454	297253	1779536190	00	0.00	N	5	-487
128	20220607	6205	5950	6325	5862	75727	461647300	00	0.00	N	2	255
129	20220530	5950	5838	6021	5830	43536	259408610	00	0.00	N	2	120
130	20220523	5830	5902	5934	5774	46665	272284780	00	0.00	N	5	-16
131	20220516	5846	6037	6077	5822	85687	507811530	00	0.00	N	5	-191
132	20220509	6037	6237	6293	5910	81096	492136850	00	0.00	N	5	-256
133	20220502	6293	6325	6445	6205	63871	405201910	00	0.00	N	5	-40
134	20220425	6333	6493	6517	6309	96232	615513490	00	0.00	N	5	-247
135	20220418	6580	6820	6820	6517	159763	1060079820	00	0.00	N	5	-312
136	20220411	6892	7020	7020	6860	62450	432844130	00	0.00	N	5	-136
137	20220404	7028	7044	7171	6956	126225	886401770	00	0.00	N	5	-16
138	20220328	7044	7195	7259	7044	65585	468373820	00	0.00	N	5	-151
139	20220321	7195	7203	7227	7148	51090	367301990	00	0.00	N	2	63
140	20220314	7132	7171	7746	6996	155435	1125891330	00	0.00	N	5	-31
141	20220307	7163	7347	7347	7068	46801	336303770	00	0.00	N	5	-192
142	20220228	7355	7275	7443	7211	42169	309560820	00	0.00	N	2	120
143	20220221	7235	7060	7331	7012	85105	610665950	00	0.00	N	2	40
144	20220214	7195	7036	7227	6740	80655	561645840	00	0.00	N	2	8
145	20220207	7187	7563	7571	7179	58416	432630690	00	0.00	N	5	-344
146	20220203	7531	7299	7547	7299	28891	214403040	00	0.00	N	2	240
147	20220124	7291	7451	7459	6764	100740	719796140	00	0.00	N	5	-296
148	20220117	8488	8648	8711	8193	95108	799709360	00	0.00	N	5	-169
149	20220110	8657	8979	9024	8648	82395	725296240	00	0.00	N	5	-277
150	20220103	8934	8979	9202	8640	154681	1378473580	00	0.00	N	5	-134
151	20211227	9068	9389	9463	8890	325381	2980309500	00	0.00	N	5	-209
152	20211220	9277	8606	9426	8420	350518	3147129300	00	0.00	N	2	634
153	20211213	8643	8271	8755	8234	260768	2232357650	00	0.00	N	2	447
154	20211206	8196	7414	8196	7406	199823	1580441260	00	0.00	N	2	804
155	20211129	7392	7116	7488	6780	125128	899649710	00	0.00	N	5	-96
156	20211122	7488	7712	7749	7362	146412	1103840590	00	0.00	N	5	-149
157	20211115	7637	7317	7637	7317	131872	986744660	00	0.00	N	2	342
158	20211108	7295	7339	7339	7153	79973	579440950	00	0.00	N	5	-119
159	20211101	7414	7451	7563	7310	81013	601493310	00	0.00	N	5	-74
160	20211025	7488	7749	7824	7488	61031	464177400	00	0.00	N	5	-261
161	20211018	7749	7749	7898	7563	80878	623697600	00	0.00	N	2	37
162	20211012	7712	7257	7749	7123	78217	579879160	00	0.00	N	2	455
163	20211005	7257	7600	7600	7011	161842	1179146980	00	0.00	N	5	-455
164	20210927	7712	7824	8159	7563	101976	791709950	00	0.00	N	5	-186
165	20210923	7898	8122	8159	7786	64653	514641350	00	0.00	N	5	-336
166	20210913	8234	8345	8792	8122	239196	2014405350	00	0.00	N	5	-149
167	20210906	8383	8271	8532	7898	155542	1284156750	00	0.00	N	2	224
168	20210830	8159	7861	8234	7712	116681	937717400	00	0.00	N	2	335
169	20210823	7824	7265	7824	7205	176789	1341643840	00	0.00	N	2	559
170	20210817	7265	8904	8979	7205	632989	4982937530	00	0.00	N	5	-1751
171	20210809	9016	9910	10134	8792	787963	7585503900	00	0.00	N	5	-820
172	20210802	9836	9053	10581	8941	2711711	27045781150	00	0.00	N	2	708
173	20210726	9128	9091	9165	8792	158457	1426970050	00	0.00	N	2	75
174	20210719	9053	9202	9314	8941	129959	1177993650	00	0.00	N	5	-187
175	20210712	9240	8867	9351	8867	132331	1205844000	00	0.00	N	2	261