KissMeData/036580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2110	2120	2220	2100	54673	117036410	00	0.00	N	3	0
3	20241028	2110	2100	2175	2055	167718	353753630	00	0.00	N	2	10
4	20241021	2100	2135	2205	2055	279955	594262920	00	0.00	N	5	-80
5	20241014	2180	2200	2400	2165	316301	707865640	00	0.00	N	5	-20
6	20241007	2200	2400	2400	2150	275837	620638605	00	0.00	N	5	-200
7	20240930	2400	2415	2435	2315	71040	169536000	00	0.00	N	5	-15
8	20240923	2415	2285	2415	2240	138687	318762085	00	0.00	N	2	105
9	20240919	2310	2260	2345	2250	54457	124786705	00	0.00	N	2	50
10	20240909	2260	2200	2365	2135	320699	705119010	00	0.00	N	2	15
11	20240902	2245	2425	2460	2230	184244	426881275	00	0.00	N	5	-155
12	20240826	2400	2475	2495	2370	110253	267385710	00	0.00	N	5	-100
13	20240819	2500	2365	2555	2360	185131	456088380	00	0.00	N	2	110
14	20240812	2390	2395	2490	2375	104812	253220650	00	0.00	N	5	-40
15	20240805	2430	2570	2585	2200	315681	767503380	00	0.00	N	5	-165
16	20240729	2595	2650	2700	2430	168522	431952460	00	0.00	N	5	-45
17	20240722	2640	2740	2765	2600	83552	222506480	00	0.00	N	5	-100
18	20240715	2740	2820	2880	2700	138775	385688325	00	0.00	N	5	-80
19	20240708	2820	2830	2880	2805	75214	212900105	00	0.00	N	5	-20
20	20240701	2840	2850	2900	2800	109762	311451495	00	0.00	N	5	-15
21	20240624	2855	2940	3005	2850	139817	403722515	00	0.00	N	5	-105
22	20240617	2960	3085	3140	2945	438668	1347055910	00	0.00	N	5	-125
23	20240610	3085	2890	3110	2855	333974	1004014075	00	0.00	N	2	180
24	20240603	2905	2880	2910	2835	61762	176820695	00	0.00	N	2	65
25	20240527	2840	2925	2970	2785	178973	515720610	00	0.00	N	5	-110
26	20240520	2950	2955	2975	2880	170696	498638315	00	0.00	N	5	-5
27	20240513	2955	2920	2955	2875	117114	341374630	00	0.00	N	2	35
28	20240507	2920	2930	2940	2870	133646	387701455	00	0.00	N	3	0
29	20240429	2920	2870	2940	2840	228746	656469890	00	0.00	N	2	45
30	20240422	2875	2890	2970	2845	168354	487635180	00	0.00	N	5	-15
31	20240415	2890	2910	2985	2825	225963	652508155	00	0.00	N	5	-80
32	20240408	2970	2990	2990	2890	118513	348246430	00	0.00	N	5	-20
33	20240401	2990	3015	3070	2920	247146	734201815	00	0.00	N	5	-35
34	20240325	3025	3175	3180	2990	254814	783414475	00	0.00	N	5	-85
35	20240318	3110	3070	3150	3025	221377	681610785	00	0.00	N	2	40
36	20240311	3070	3155	3255	3025	335645	1059122825	00	0.00	N	5	-95
37	20240304	3165	3130	3205	2970	244686	770047195	00	0.00	N	2	5
38	20240226	3160	3100	3185	3065	130898	411521740	00	0.00	N	2	20
39	20240219	3140	3090	3175	3040	188330	580668760	00	0.00	N	2	35
40	20240213	3105	3140	3140	2985	138289	423389875	00	0.00	N	5	-40
41	20240205	3145	3100	3170	3035	163514	506089850	00	0.00	N	2	80
42	20240129	3065	2910	3065	2890	157385	466393250	00	0.00	N	2	125
43	20240122	2940	3020	3035	2880	181769	535558945	00	0.00	N	5	-80
44	20240115	3020	3170	3230	2975	359721	1102973840	00	0.00	N	5	-135
45	20240108	3155	3150	3200	3120	138997	438326395	00	0.00	N	5	-15
46	20240102	3170	3205	3250	3130	184111	585200780	00	0.00	N	5	-80
47	20231226	3250	3275	3345	3185	224376	734655410	00	0.00	N	5	-85
48	20231218	3335	3080	3505	3055	1244932	4147158515	00	0.00	N	2	255
49	20231211	3080	3070	3120	3010	129541	398068970	00	0.00	N	2	15
50	20231204	3065	3010	3120	3010	161299	496671300	00	0.00	N	2	5
51	20231127	3060	3005	3065	2970	192823	577938775	00	0.00	N	2	50
52	20231120	3010	2970	3070	2935	265648	795636040	00	0.00	N	2	35
53	20231113	2975	2925	2985	2845	248138	720944035	00	0.00	N	2	50
54	20231106	2925	2930	2995	2835	224830	657884045	00	0.00	N	2	20
55	20231030	2905	2835	2905	2755	172277	487299415	00	0.00	N	2	45
56	20231023	2860	2860	3130	2770	529722	1559472950	00	0.00	N	2	5
57	20231016	2855	3150	3160	2850	246772	735101925	00	0.00	N	5	-295
58	20231010	3150	3030	3250	3000	153626	475841315	00	0.00	N	2	65
59	20231004	3085	3135	3135	2955	154476	467460710	00	0.00	N	5	-60
60	20230925	3145	3290	3290	3000	313220	989136825	00	0.00	N	5	-145
61	20230918	3290	3550	3600	3265	653538	2215147335	00	0.00	N	5	-260
62	20230911	3550	3595	3650	3430	417203	1466847675	00	0.00	N	5	-45
63	20230904	3595	3580	3700	3455	419773	1492847535	00	0.00	N	2	25
64	20230828	3570	4025	4120	3545	688375	2604351165	00	0.00	N	5	-410
65	20230821	3980	3520	4130	3510	1322755	5112096350	00	0.00	N	2	460
66	20230814	3520	3700	3750	3445	380837	1358628435	00	0.00	N	5	-165
67	20230807	3685	3780	3925	3510	946347	3460821105	00	0.00	N	5	-120
68	20230731	3805	3800	3890	3695	247431	941237850	00	0.00	N	2	5
69	20230724	3800	3970	4015	3495	624338	2289511220	00	0.00	N	5	-170
70	20230717	3970	4170	4245	3900	403391	1614458575	00	0.00	N	5	-170
71	20230710	4140	4145	4205	3880	516646	2059505945	00	0.00	N	2	35
72	20230703	4105	4260	4330	4010	551852	2266223305	00	0.00	N	5	-125
73	20230626	4230	4435	4500	4150	446760	1924531630	00	0.00	N	5	-250
74	20230619	4480	4610	4760	4215	1075884	4871500685	00	0.00	N	5	-115
75	20230612	4595	4850	4935	4415	965908	4428441060	00	0.00	N	5	-245
76	20230605	4840	4040	4955	4040	1569731	7187218135	00	0.00	N	2	760
77	20230530	4080	3955	4080	3855	258519	1025488605	00	0.00	N	2	130
78	20230522	3950	3780	4180	3750	1131730	4578379660	00	0.00	N	2	190
79	20230515	3760	3955	4020	3660	986229	3833399940	00	0.00	N	5	-40
80	20230508	3800	3555	3850	3555	709439	2642671190	00	0.00	N	2	300
81	20230502	3500	3560	3590	3475	211591	742949870	00	0.00	N	5	-60
82	20230424	3560	3805	3855	3530	346639	1265058735	00	0.00	N	5	-195
83	20230417	3755	3685	3940	3585	503601	1911858110	00	0.00	N	2	55
84	20230410	3700	3525	3745	3450	343718	1225654800	00	0.00	N	2	110
85	20230403	3590	3640	3765	3550	299353	1091397135	00	0.00	N	5	-80
86	20230327	3670	3580	3745	3450	295331	1050995540	00	0.00	N	2	95
87	20230320	3575	3765	3840	3505	223167	798877695	00	0.00	N	5	-95
88	20230313	3670	3740	3760	3445	288580	1046632655	00	0.00	N	5	-75
89	20230306	3745	3885	3925	3720	246508	942713015	00	0.00	N	5	-140
90	20230227	3885	3985	3985	3815	170234	658923435	00	0.00	N	5	-95
91	20230220	3980	4070	4190	3955	328093	1330507255	00	0.00	N	5	-150
92	20230213	4130	4130	4360	4050	556566	2351729040	00	0.00	N	2	40
93	20230206	4090	4175	4185	4015	305926	1258986885	00	0.00	N	5	-85
94	20230130	4175	4135	4175	3975	316969	1296649325	00	0.00	N	2	40
95	20230125	4135	3980	4150	3920	286743	1158897450	00	0.00	N	2	185
96	20230116	3950	3980	4010	3800	184370	719721760	00	0.00	N	5	-30
97	20230109	3980	3650	4020	3650	367754	1439350545	00	0.00	N	2	310
98	20230102	3670	3870	3910	3495	314887	1145243290	00	0.00	N	5	-230
99	20221226	3900	3950	4015	3695	479673	1863888280	00	0.00	N	5	-60
100	20221219	3960	3900	4590	3750	5849946	25153182320	00	0.00	N	2	10
101	20221212	3950	3855	4035	3815	270427	1067003380	00	0.00	N	2	70
102	20221205	3880	3945	4020	3780	310027	1206816540	00	0.00	N	5	-120
103	20221128	4000	4020	4065	3800	277576	1103623485	00	0.00	N	5	-20
104	20221121	4020	3845	4045	3765	295253	1158817445	00	0.00	N	2	140
105	20221114	3880	3890	4075	3840	693043	2742906320	00	0.00	N	2	15
106	20221107	3865	3585	3895	3585	664926	2510963850	00	0.00	N	2	245
107	20221031	3620	3670	3815	3575	616931	2274341655	00	0.00	N	2	45
108	20221024	3575	3610	3680	3495	648492	2329417400	00	0.00	N	5	-25
109	20221017	3600	3700	4250	3600	1408478	5425354415	00	0.00	N	5	-170
110	20221011	3770	4315	4315	3655	653426	2516471255	00	0.00	N	5	-530
111	20221004	4300	4100	4485	4100	526289	2263587265	00	0.00	N	2	210
112	20220926	4090	4765	4960	4010	1344846	5902235215	00	0.00	N	5	-845
113	20220919	4935	5090	5370	4850	1393099	7169743150	00	0.00	N	5	-145
114	20220913	5080	5110	5200	4955	406862	2079189310	00	0.00	N	5	-20
115	20220905	5100	5170	5280	5050	449864	2316263990	00	0.00	N	5	-70
116	20220829	5170	5140	5390	5050	827015	4322353060	00	0.00	N	5	-140
117	20220822	5310	5250	5500	5000	1486826	7876895900	00	0.00	N	2	60
118	20220816	5250	5220	5740	5080	3104604	17088090470	00	0.00	N	2	30
119	20220808	5220	5210	5500	5120	624401	3310315590	00	0.00	N	5	-30
120	20220801	5250	5150	5300	5050	413302	2151869610	00	0.00	N	2	70
121	20220725	5180	4865	5240	4820	540453	2737995525	00	0.00	N	2	270
122	20220718	4910	4770	5040	4725	439544	2154007970	00	0.00	N	2	215
123	20220711	4695	5040	5090	4600	663112	3225109220	00	0.00	N	5	-290
124	20220704	4985	4725	5040	4500	770618	3700209530	00	0.00	N	2	240
125	20220627	4745	4940	5290	4690	956175	4798227680	00	0.00	N	5	-175
126	20220620	4920	5570	5750	4700	2239999	11699648700	00	0.00	N	5	-730
127	20220613	5650	6300	6550	5550	2765106	16720858820	00	0.00	N	5	-690
128	20220607	6340	6850	6990	6250	1683265	10962747010	00	0.00	N	5	-490
129	20220530	6830	6820	7110	6680	3807792	26459698860	00	0.00	N	2	160
130	20220523	6670	7500	7510	6430	7075132	48445989950	00	0.00	N	5	-940
131	20220516	7610	6360	8330	6330	30558524	228768233270	00	0.00	N	2	1360
132	20220509	6250	6800	6990	6110	3136483	20607236790	00	0.00	N	5	-550
133	20220502	6800	7220	7690	6700	4038614	29365656590	00	0.00	N	5	-470
134	20220425	7270	7710	9900	7260	34699186	295277145830	00	0.00	N	5	-70
135	20220418	7340	6700	7490	6650	10571677	75868591680	00	0.00	N	2	740
136	20220411	6600	6300	6650	6100	1198039	7656620480	00	0.00	N	2	340
137	20220404	6260	6640	6640	6120	1156306	7373440610	00	0.00	N	5	-320
138	20220328	6580	6230	6800	5990	7520390	48747007100	00	0.00	N	2	360
139	20220321	6220	6140	6700	6130	2619885	16870210120	00	0.00	N	2	100
140	20220314	6120	5950	6140	5730	330306	1975816100	00	0.00	N	2	170
141	20220307	5950	6200	6260	5910	482760	2928660330	00	0.00	N	5	-330
142	20220228	6280	6110	6510	6080	447539	2810550400	00	0.00	N	2	110
143	20220221	6170	6320	6850	5990	1088588	6874435150	00	0.00	N	5	-160
144	20220214	6330	6620	6620	6000	650105	4059983060	00	0.00	N	5	-310
145	20220207	6640	6760	6940	6540	821314	5545850730	00	0.00	N	5	-70
146	20220203	6710	6370	6730	6290	384628	2507394360	00	0.00	N	2	430
147	20220124	6280	6390	6640	5890	1054649	6584814360	00	0.00	N	5	-270
148	20220117	6550	6720	6720	6290	347487	2250214990	00	0.00	N	5	-170
149	20220110	6720	6750	6800	6420	614230	4088716590	00	0.00	N	5	-30
150	20220103	6750	6220	6820	6100	1208914	7914268620	00	0.00	N	2	620
151	20211227	6130	6000	6150	5660	320007	1910181060	00	0.00	N	2	200
152	20211220	5930	5940	6010	5740	240859	1414476030	00	0.00	N	5	-20
153	20211213	5950	6050	6180	5910	365614	2215999480	00	0.00	N	5	-50
154	20211206	6000	5930	6160	5840	245756	1484781920	00	0.00	N	2	40
155	20211129	5960	5790	5980	5280	528261	2984977720	00	0.00	N	5	-30
156	20211122	5990	6190	6210	5960	259938	1567452350	00	0.00	N	5	-200
157	20211115	6190	6300	6360	6040	381338	2362698210	00	0.00	N	5	-40
158	20211108	6230	6010	6280	5970	464707	2851021870	00	0.00	N	2	220
159	20211101	6010	6100	6190	5940	454845	2756280790	00	0.00	N	5	-70
160	20211025	6080	6370	7060	6000	2771623	18095493710	00	0.00	N	5	-210
161	20211018	6290	6020	6460	5920	448009	2810116170	00	0.00	N	2	310
162	20211012	5980	5770	6050	5520	330970	1913040240	00	0.00	N	2	210
163	20211005	5770	6060	6070	5730	378804	2219313920	00	0.00	N	5	-300
164	20210927	6070	6200	6400	5920	556367	3408281040	00	0.00	N	5	-130
165	20210923	6200	6250	6300	6170	114014	706878550	00	0.00	N	5	-90
166	20210913	6290	6370	6490	6160	345829	2177074380	00	0.00	N	5	-80
167	20210906	6370	6600	6610	6200	346064	2215296220	00	0.00	N	5	-190
168	20210830	6560	6300	6580	6250	462804	2984057950	00	0.00	N	2	290
169	20210823	6270	6000	6350	5970	1140889	7060731830	00	0.00	N	2	260
170	20210817	6010	6820	6840	5990	834597	5404628550	00	0.00	N	5	-820
171	20210809	6830	7170	7190	6660	608745	4202730030	00	0.00	N	5	-280
172	20210802	7110	7280	7280	6940	525073	3719726200	00	0.00	N	5	-110
173	20210726	7220	6850	7240	6650	1502618	10591732910	00	0.00	N	2	470
174	20210719	6750	6850	6850	6630	526138	3533806320	00	0.00	N	5	-100
175	20210712	6850	6700	7100	6650	679189	4681647470	00	0.00	N	2	150