KissMeData/037560/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2600	2645	2720	2595	361795	957894345	00	0.00	N	5	-40
3	20241028	2640	2550	2660	2550	377828	986927330	00	0.00	N	2	75
4	20241021	2565	2615	2780	2500	703377	1859493990	00	0.00	N	5	-75
5	20241014	2640	2615	2650	2575	234455	612752770	00	0.00	N	3	0
6	20241007	2640	2685	2695	2615	209941	555799335	00	0.00	N	2	35
7	20240930	2605	2765	2770	2585	218814	577902955	00	0.00	N	5	-110
8	20240923	2715	2605	2780	2595	531549	1420194620	00	0.00	N	2	95
9	20240919	2620	2630	2635	2560	152414	395700330	00	0.00	N	2	20
10	20240909	2600	2495	2835	2485	1035364	2713068020	00	0.00	N	2	60
11	20240902	2540	2715	2715	2540	388803	1018480275	00	0.00	N	5	-175
12	20240826	2715	2740	2790	2680	210259	569001630	00	0.00	N	5	-15
13	20240819	2730	2685	2765	2650	329039	889007780	00	0.00	N	2	30
14	20240812	2700	2675	2835	2660	513370	1400570730	00	0.00	N	2	25
15	20240805	2675	2810	2810	2420	1063991	2752385345	00	0.00	N	5	-145
16	20240729	2820	2825	2900	2810	339706	967731785	00	0.00	N	5	-10
17	20240722	2830	2885	2925	2800	409975	1167380260	00	0.00	N	5	-70
18	20240715	2900	2935	2960	2890	402477	1177590520	00	0.00	N	5	-30
19	20240708	2930	2915	2960	2915	348189	1018798455	00	0.00	N	2	15
20	20240701	2915	3000	3010	2910	482935	1425323490	00	0.00	N	5	-85
21	20240624	3000	3040	3045	2935	650886	1946146000	00	0.00	N	5	-50
22	20240617	3050	3140	3300	3020	2308152	7236146705	00	0.00	N	5	-65
23	20240610	3115	3060	3125	3055	563320	1739225460	00	0.00	N	2	30
24	20240603	3085	3080	3135	3060	596544	1842182360	00	0.00	N	2	10
25	20240527	3075	3130	3200	3055	911382	2841422920	00	0.00	N	5	-55
26	20240520	3130	3245	3250	3100	1009594	3208099565	00	0.00	N	5	-85
27	20240513	3215	3360	3365	3205	1047093	3424900120	00	0.00	N	5	-140
28	20240507	3355	3380	3460	3335	689978	2338993590	00	0.00	N	5	-15
29	20240429	3370	3305	3460	3305	642488	2167131590	00	0.00	N	2	65
30	20240422	3305	3300	3390	3270	653564	2176381115	00	0.00	N	2	40
31	20240415	3265	3320	3345	3210	1045045	3406098935	00	0.00	N	5	-70
32	20240408	3335	3390	3395	3290	730940	2439488830	00	0.00	N	5	-60
33	20240401	3395	3455	3580	3375	1337438	4633564230	00	0.00	N	5	-100
34	20240325	3495	3550	4060	3450	13245712	50133804720	00	0.00	N	5	-15
35	20240318	3510	3400	3520	3395	827952	2859836675	00	0.00	N	2	115
36	20240311	3395	3415	3485	3395	1142838	3911557680	00	0.00	N	5	-15
37	20240304	3410	3635	3695	3375	1613845	5684814125	00	0.00	N	5	-215
38	20240226	3625	3775	3785	3580	1080358	3962579795	00	0.00	N	5	-155
39	20240219	3780	3890	3965	3775	1403177	5438896475	00	0.00	N	5	-120
40	20240213	3900	3875	3975	3810	1139320	4442453920	00	0.00	N	5	-10
41	20240205	3910	3935	3970	3795	1771566	6870052295	00	0.00	N	5	-25
42	20240129	3935	3870	3955	3730	3676971	14096534030	00	0.00	N	2	65
43	20240122	3870	4440	4590	3735	12621794	52361153435	00	0.00	N	5	-590
44	20240115	4460	3490	5210	3490	117638124	537749436265	00	0.00	N	2	1040
45	20240108	3420	3420	3590	3410	802396	2785857075	00	0.00	N	2	5
46	20240102	3415	3425	3550	3360	626112	2145154315	00	0.00	N	5	-5
47	20231226	3420	3460	3480	3350	435518	1486300830	00	0.00	N	5	-60
48	20231218	3480	3380	3505	3360	593559	2041854230	00	0.00	N	2	100
49	20231211	3380	3380	3430	3330	546611	1841867770	00	0.00	N	2	30
50	20231204	3350	3350	3370	3320	455897	1520734220	00	0.00	N	2	15
51	20231127	3335	3450	3450	3330	625018	2110266110	00	0.00	N	5	-115
52	20231120	3450	3380	3500	3355	503918	1727515600	00	0.00	N	2	70
53	20231113	3380	3330	3550	3280	850030	2877639320	00	0.00	N	2	60
54	20231106	3320	3505	3605	3270	534868	1834157615	00	0.00	N	5	-160
55	20231030	3480	3350	3500	3285	376851	1284923830	00	0.00	N	2	70
56	20231023	3410	3400	3565	3335	522694	1797777485	00	0.00	N	5	-35
57	20231016	3445	3605	3625	3230	1020198	3484582595	00	0.00	N	5	-180
58	20231010	3625	3675	3720	3595	318341	1165764825	00	0.00	N	5	-55
59	20231004	3680	3705	3815	3560	349122	1289687040	00	0.00	N	5	-100
60	20230925	3780	3885	3945	3700	248504	943688135	00	0.00	N	5	-105
61	20230918	3885	4010	4080	3860	492143	1951662220	00	0.00	N	5	-130
62	20230911	4015	3965	4020	3920	459217	1823509195	00	0.00	N	2	35
63	20230904	3980	4070	4070	3935	667463	2669258385	00	0.00	N	5	-70
64	20230828	4050	3970	4400	3970	2558831	10725279680	00	0.00	N	2	80
65	20230821	3970	3960	4015	3940	393293	1565204225	00	0.00	N	2	10
66	20230814	3960	4040	4040	3830	424523	1669282915	00	0.00	N	5	-75
67	20230807	4035	4130	4215	3990	603662	2449048505	00	0.00	N	5	-95
68	20230731	4130	3995	4140	3940	792404	3196880830	00	0.00	N	2	145
69	20230724	3985	4385	4405	3770	1649018	6728148105	00	0.00	N	5	-430
70	20230717	4415	4545	4600	4305	1769631	7909201060	00	0.00	N	5	-120
71	20230710	4535	4240	4580	4205	3397552	15129677560	00	0.00	N	2	255
72	20230703	4280	4400	4520	4180	1546910	6773332830	00	0.00	N	5	-25
73	20230626	4305	4300	4440	4220	1005799	4373841745	00	0.00	N	3	0
74	20230619	4305	4240	4605	4240	3811193	16922010365	00	0.00	N	2	65
75	20230612	4240	4320	4450	4180	1168062	5009326970	00	0.00	N	5	-60
76	20230605	4300	4400	4420	4290	868837	3765934610	00	0.00	N	5	-100
77	20230530	4400	4460	4525	4370	2333263	10357440960	00	0.00	N	5	-25
78	20230522	4425	4165	4670	4150	9422994	41814377595	00	0.00	N	2	260
79	20230515	4165	4175	4200	4100	442271	1834742900	00	0.00	N	5	-30
80	20230508	4195	4155	4270	4105	622832	2598897230	00	0.00	N	2	50
81	20230502	4145	4105	4165	4095	302879	1247613910	00	0.00	N	2	40
82	20230424	4105	4160	4190	4090	767688	3170873250	00	0.00	N	5	-90
83	20230417	4195	4280	4360	4160	876702	3753356940	00	0.00	N	5	-95
84	20230410	4290	4185	4350	4135	1150895	4896928845	00	0.00	N	2	105
85	20230403	4185	4220	4220	4165	785663	3288595235	00	0.00	N	5	-15
86	20230327	4200	4230	4260	4135	901400	3777244600	00	0.00	N	5	-60
87	20230320	4260	4105	4610	4045	2770582	12077742285	00	0.00	N	2	155
88	20230313	4105	4485	4495	4050	1158166	4900159735	00	0.00	N	5	-380
89	20230306	4485	4480	4545	4445	868883	3910605490	00	0.00	N	2	5
90	20230227	4480	4390	4550	4380	773480	3463056660	00	0.00	N	2	40
91	20230220	4440	4425	4575	4395	1942408	8687181560	00	0.00	N	5	-10
92	20230213	4450	4360	4590	4360	1112908	4961806115	00	0.00	N	2	50
93	20230206	4400	4590	4600	4385	1319890	5895320090	00	0.00	N	5	-220
94	20230130	4620	4675	4815	4575	1437943	6731465475	00	0.00	N	5	-50
95	20230125	4670	4635	4800	4610	621778	2906134275	00	0.00	N	2	45
96	20230116	4625	4630	4815	4530	701429	3258034675	00	0.00	N	3	0
97	20230109	4625	4500	4740	4500	829943	3833411260	00	0.00	N	2	145
98	20230102	4480	4375	4545	4180	706451	3105923510	00	0.00	N	2	80
99	20221226	4400	4655	4655	4400	510390	2306905750	00	0.00	N	5	-220
100	20221219	4620	4825	4960	4610	1081765	5143059985	00	0.00	N	5	-290
101	20221212	4910	5330	5580	4910	3235991	17132722795	00	0.00	N	5	-420
102	20221205	5330	5290	5450	5030	3558836	18565474770	00	0.00	N	2	90
103	20221128	5240	4990	5400	4905	2179151	11356510815	00	0.00	N	2	220
104	20221121	5020	5240	5240	4880	1122086	5617786590	00	0.00	N	5	-140
105	20221114	5160	4930	5370	4925	2653618	13843987280	00	0.00	N	2	210
106	20221107	4950	4820	5060	4755	1131072	5551225885	00	0.00	N	2	195
107	20221031	4755	4530	4950	4500	1395325	6570176670	00	0.00	N	2	235
108	20221024	4520	4450	4665	4365	1020676	4595052150	00	0.00	N	2	110
109	20221017	4410	4115	4580	4110	1055916	4619273600	00	0.00	N	2	170
110	20221011	4240	4355	4380	4075	819208	3443210865	00	0.00	N	5	-150
111	20221004	4390	4375	4500	4230	767581	3369772360	00	0.00	N	2	200
112	20220926	4190	4720	4835	4100	1783747	7868738965	00	0.00	N	5	-680
113	20220919	4870	5160	5420	4870	2239985	11393451290	00	0.00	N	5	-330
114	20220913	5200	5050	5400	4865	3133065	16324644245	00	0.00	N	2	360
115	20220905	4840	4940	5080	4840	663739	3271916590	00	0.00	N	5	-140
116	20220829	4980	5080	5170	4975	953782	4817288450	00	0.00	N	5	-200
117	20220822	5180	5160	5310	4990	1018934	5252185180	00	0.00	N	5	-40
118	20220816	5220	5520	5520	5200	1103006	5915301560	00	0.00	N	5	-260
119	20220808	5480	5770	5930	5410	5976322	33966967030	00	0.00	N	5	-110
120	20220801	5590	5750	5760	5450	1929375	10768698390	00	0.00	N	5	-110
121	20220725	5700	5600	5830	5530	1395491	7918858490	00	0.00	N	2	80
122	20220718	5620	5670	5830	5560	1702980	9684662110	00	0.00	N	5	-20
123	20220711	5640	5610	5720	5320	2274892	12621600000	00	0.00	N	2	30
124	20220704	5610	5170	5800	5050	3742356	20460560090	00	0.00	N	2	460
125	20220627	5150	5800	6080	5130	10309206	58978750610	00	0.00	N	2	120
126	20220620	5030	5580	5610	4700	2292198	11669102640	00	0.00	N	5	-540
127	20220613	5570	6380	6450	5400	3099887	18154737400	00	0.00	N	5	-1000
128	20220607	6570	6370	6780	6300	5423722	35715527480	00	0.00	N	2	170
129	20220530	6400	6210	6580	6210	2736008	17520289020	00	0.00	N	2	230
130	20220523	6170	6420	6660	6150	5665205	36485985740	00	0.00	N	5	-250
131	20220516	6420	5940	7020	5920	29928488	196821424520	00	0.00	N	2	520
132	20220509	5900	6280	6290	5570	3127427	18462365990	00	0.00	N	5	-450
133	20220502	6350	6270	6900	6270	7611777	50433793990	00	0.00	N	5	-100
134	20220425	6450	6430	6920	6190	9401190	61279038290	00	0.00	N	5	-170
135	20220418	6620	6910	7400	6560	20373715	141920303410	00	0.00	N	5	-440
136	20220411	7060	5210	7690	5130	48565185	331605557010	00	0.00	N	2	1860
137	20220404	5200	5340	5560	5150	1391630	7482727080	00	0.00	N	5	-140
138	20220328	5340	5420	5450	5260	1078960	5765770340	00	0.00	N	5	-70
139	20220321	5410	5370	5490	5270	1839017	9899459260	00	0.00	N	2	70
140	20220314	5340	5220	5500	5010	2677079	14187966450	00	0.00	N	2	120
141	20220307	5220	5250	5480	4985	2082296	10863968405	00	0.00	N	5	-30
142	20220228	5250	4970	5340	4915	1215612	6215095490	00	0.00	N	2	260
143	20220221	4990	5170	5350	4920	1959256	9993765905	00	0.00	N	5	-220
144	20220214	5210	5260	5420	4860	5492044	28337177320	00	0.00	N	5	-80
145	20220207	5290	4805	5880	4710	15124592	83389287220	00	0.00	N	2	490
146	20220203	4800	4665	4800	4630	309942	1466803960	00	0.00	N	2	180
147	20220124	4620	4965	4970	4285	1289083	5898602510	00	0.00	N	5	-345
148	20220117	4965	5110	5120	4805	856287	4249246890	00	0.00	N	5	-125
149	20220110	5090	5340	5370	5060	724809	3747000640	00	0.00	N	5	-250
150	20220103	5340	5540	5600	5240	974183	5259887650	00	0.00	N	5	-220
151	20211227	5560	5600	5690	5470	653394	3650026800	00	0.00	N	5	-40
152	20211220	5600	5750	5750	5380	897648	4972360520	00	0.00	N	2	30
153	20211213	5570	5760	5860	5560	1004055	5696039590	00	0.00	N	5	-170
154	20211206	5740	5690	5840	5540	918879	5253765430	00	0.00	N	2	20
155	20211129	5720	5600	5800	5230	2114902	11747850820	00	0.00	N	5	-130
156	20211122	5850	6370	6370	5800	1589789	9694927170	00	0.00	N	5	-520
157	20211115	6370	6660	6730	6160	1936381	12477350870	00	0.00	N	5	-250
158	20211108	6620	6940	6980	6450	2431718	16239518980	00	0.00	N	5	-320
159	20211101	6940	6920	7350	6760	2009918	14179370310	00	0.00	N	2	30
160	20211025	6910	7140	7380	6880	1620034	11578064410	00	0.00	N	5	-290
161	20211018	7200	7160	7700	7110	4741094	35421168980	00	0.00	N	2	20
162	20211012	7180	6780	7250	6670	1866029	13028391960	00	0.00	N	2	340
163	20211005	6840	6810	7010	6130	3387745	22348161350	00	0.00	N	5	-150
164	20210927	6990	7940	8030	6810	5140487	38231743360	00	0.00	N	5	-650
165	20210923	7640	7590	7770	7550	1185215	9085319250	00	0.00	N	5	-50
166	20210913	7690	7700	8220	7520	5422550	42156901730	00	0.00	N	5	-150
167	20210906	7840	7950	8530	7710	15174895	124182722330	00	0.00	N	2	120
168	20210830	7720	8050	8090	7710	3284953	25764848000	00	0.00	N	5	-260
169	20210823	7980	7500	8510	7350	11449009	92155039250	00	0.00	N	2	630
170	20210817	7350	8470	8500	7110	7387936	58025089350	00	0.00	N	5	-1000
171	20210809	8350	7940	9050	7920	59427443	507538738810	00	0.00	N	2	560
172	20210802	7790	7300	8750	7140	30450356	252814582150	00	0.00	N	2	520
173	20210726	7270	7790	7800	7270	2973132	22398815610	00	0.00	N	5	-440
174	20210719	7710	8070	8210	7530	5332130	41921557370	00	0.00	N	5	-410
175	20210712	8120	8440	8550	8070	5487661	45411883310	00	0.00	N	5	-270