KissMeData/101530/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	5970	6200	6420	5970	484455	3007187150	00	0.00	N	5	-190
3	20241028	6160	5680	6940	5600	1571455	10057327360	00	0.00	N	2	520
4	20241021	5640	5640	6660	5450	861094	5172576770	00	0.00	N	3	0
5	20241014	5640	5810	5960	5630	106778	618323580	00	0.00	N	5	-160
6	20241007	5800	5870	5950	5730	85977	502134890	00	0.00	N	2	70
7	20240930	5730	5940	5980	5650	82130	475833120	00	0.00	N	5	-210
8	20240923	5940	5880	6300	5700	719854	4271330830	00	0.00	N	2	260
9	20240919	5680	5650	5750	5510	58356	327568130	00	0.00	N	2	60
10	20240909	5620	5380	5620	5300	119848	655999950	00	0.00	N	2	180
11	20240902	5440	5720	5880	5400	200713	1122005910	00	0.00	N	5	-320
12	20240826	5760	6130	6220	5650	370168	2160401870	00	0.00	N	5	-330
13	20240819	6090	6350	6350	6040	231837	1431300420	00	0.00	N	5	-210
14	20240812	6300	6550	6700	6260	295072	1900339570	00	0.00	N	5	-140
15	20240805	6440	6700	6700	5810	958736	5988904870	00	0.00	N	5	-280
16	20240729	6720	6690	8300	6500	4347627	33095502020	00	0.00	N	2	70
17	20240722	6650	6790	6940	6500	235250	1578804140	00	0.00	N	5	-150
18	20240715	6800	7200	7310	6640	276921	1913677280	00	0.00	N	5	-430
19	20240708	7230	6810	7800	6810	811679	5913788670	00	0.00	N	2	320
20	20240701	6910	7550	7600	6670	558068	3863816840	00	0.00	N	5	-530
21	20240624	7440	8350	8370	7120	1062322	8110620860	00	0.00	N	5	-930
22	20240617	8370	9090	9450	7670	2519547	21524312430	00	0.00	N	5	-940
23	20240610	9310	6070	9900	6030	8404951	72664079350	00	0.00	N	2	3290
24	20240603	6020	6000	6070	5840	172078	1025959740	00	0.00	N	2	90
25	20240527	5930	6130	6150	5740	297971	1775864370	00	0.00	N	5	-140
26	20240520	6070	5970	6250	5760	656005	3959143240	00	0.00	N	2	200
27	20240513	5870	5410	6240	5370	763441	4467536360	00	0.00	N	2	470
28	20240507	5400	5370	5450	5310	33605	180856590	00	0.00	N	2	70
29	20240429	5330	5330	5360	5290	23767	126655360	00	0.00	N	3	0
30	20240422	5330	5190	5340	5190	42917	226290440	00	0.00	N	2	160
31	20240415	5170	5260	5270	5100	60422	312899140	00	0.00	N	5	-60
32	20240408	5230	5300	5400	5160	58258	304064770	00	0.00	N	3	0
33	20240401	5230	5380	5400	5190	72193	380805370	00	0.00	N	5	-150
34	20240325	5380	5480	5640	5380	90759	497140920	00	0.00	N	5	-100
35	20240318	5480	5520	5580	5420	88777	486484610	00	0.00	N	5	-20
36	20240311	5500	5400	5610	5390	111751	616773640	00	0.00	N	2	80
37	20240304	5420	5460	5520	5380	63132	342693040	00	0.00	N	5	-40
38	20240226	5460	5470	5520	5380	82304	447591550	00	0.00	N	5	-10
39	20240219	5470	5480	5540	5370	140328	763054160	00	0.00	N	5	-10
40	20240213	5480	5480	5580	5330	123186	670959790	00	0.00	N	3	0
41	20240205	5480	5420	5550	5410	57037	311633260	00	0.00	N	2	30
42	20240129	5450	5190	5550	5170	212277	1138113520	00	0.00	N	2	260
43	20240122	5190	5250	5300	5170	82637	432004240	00	0.00	N	5	-60
44	20240115	5250	5400	5430	5230	29043	154749210	00	0.00	N	5	-150
45	20240108	5400	5400	5550	5340	35411	191647670	00	0.00	N	3	0
46	20240102	5400	5440	5450	5300	23765	127716790	00	0.00	N	3	0
47	20231226	5400	5520	5530	5330	36973	200890080	00	0.00	N	5	-120
48	20231218	5520	5460	5590	5420	59318	326248710	00	0.00	N	2	100
49	20231211	5420	5540	5600	5240	76470	418251520	00	0.00	N	5	-70
50	20231204	5490	5350	5620	5310	81374	443136710	00	0.00	N	2	120
51	20231127	5370	5330	5440	5250	43296	231114840	00	0.00	N	2	20
52	20231120	5350	5240	5410	5240	49945	265585890	00	0.00	N	2	110
53	20231113	5240	5180	5360	5100	87262	457984710	00	0.00	N	2	60
54	20231106	5180	5170	5990	5100	485217	2692200470	00	0.00	N	2	60
55	20231030	5120	5040	5230	5010	33038	168652560	00	0.00	N	2	80
56	20231023	5040	5020	5240	4970	33332	168644745	00	0.00	N	5	-40
57	20231016	5080	5220	5360	5000	47385	244591310	00	0.00	N	5	-180
58	20231010	5260	5260	5390	5160	23070	121112070	00	0.00	N	3	0
59	20231004	5260	5400	5400	5160	17573	92051670	00	0.00	N	5	-140
60	20230925	5400	5350	5420	5200	19598	103671190	00	0.00	N	2	80
61	20230918	5320	5530	5570	5300	30811	168131190	00	0.00	N	5	-210
62	20230911	5530	5590	5790	5490	28982	161811040	00	0.00	N	5	-120
63	20230904	5650	5690	5740	5550	32347	182131210	00	0.00	N	5	-40
64	20230828	5690	5730	5840	5600	57267	324642360	00	0.00	N	2	70
65	20230821	5620	5460	6000	5390	187285	1064206460	00	0.00	N	2	160
66	20230814	5460	5640	5890	5420	74458	420240400	00	0.00	N	5	-180
67	20230807	5640	5530	5670	5410	58414	323586000	00	0.00	N	2	110
68	20230731	5530	5450	5640	5390	66501	364988580	00	0.00	N	2	80
69	20230724	5450	5820	5870	5170	133469	730582240	00	0.00	N	5	-420
70	20230717	5870	6020	6090	5840	88904	526603860	00	0.00	N	5	-150
71	20230710	6020	5920	6040	5850	67207	399077840	00	0.00	N	2	40
72	20230703	5980	6030	6100	5880	55361	331355100	00	0.00	N	5	-20
73	20230626	6000	6090	6130	5910	53210	320800340	00	0.00	N	5	-120
74	20230619	6120	6040	6220	6040	72805	446095270	00	0.00	N	2	20
75	20230612	6100	6100	6200	5990	54818	331714580	00	0.00	N	3	0
76	20230605	6100	6030	6200	6020	52020	318969350	00	0.00	N	2	50
77	20230530	6050	5980	6110	5950	47450	285447180	00	0.00	N	2	50
78	20230522	6000	6330	6330	6000	182481	1118019600	00	0.00	N	2	40
79	20230515	5960	5820	6030	5750	124657	740241940	00	0.00	N	2	140
80	20230508	5820	5840	7170	5800	2185984	14259253910	00	0.00	N	3	0
81	20230502	5820	5760	5860	5660	33248	191965350	00	0.00	N	2	60
82	20230424	5760	5960	5960	5660	68713	399361390	00	0.00	N	5	-180
83	20230417	5940	5990	6110	5890	65204	391271810	00	0.00	N	5	-50
84	20230410	5990	5960	6060	5770	73048	431991910	00	0.00	N	5	-30
85	20230403	6020	6180	6270	5860	114409	694668630	00	0.00	N	5	-160
86	20230327	6180	6100	6220	5910	118678	721851020	00	0.00	N	2	100
87	20230320	6080	5960	6310	5950	90648	553635060	00	0.00	N	2	90
88	20230313	5990	6130	6270	5720	121436	720377450	00	0.00	N	5	-300
89	20230306	6290	6520	6580	6210	85648	547831960	00	0.00	N	5	-290
90	20230227	6580	6790	6790	6510	69513	457951940	00	0.00	N	5	-220
91	20230220	6800	6900	7030	6700	94197	648727920	00	0.00	N	5	-70
92	20230213	6870	6920	6970	6610	96112	652700180	00	0.00	N	5	-50
93	20230206	6920	6970	7170	6860	124114	870585100	00	0.00	N	5	-50
94	20230130	6970	7060	7220	6770	175222	1219485100	00	0.00	N	2	170
95	20230125	6800	6720	6880	6710	45110	306312280	00	0.00	N	2	50
96	20230116	6750	6850	6870	6490	88885	594588560	00	0.00	N	5	-30
97	20230109	6780	6480	7100	6470	191847	1295627740	00	0.00	N	2	310
98	20230102	6470	6600	6600	6190	94263	601592660	00	0.00	N	5	-120
99	20221226	6590	6640	6810	6560	119071	795898210	00	0.00	N	5	-80
100	20221219	6670	6700	6880	6260	322306	2141111390	00	0.00	N	5	-30
101	20221212	6700	6380	7930	6380	2667909	19758106280	00	0.00	N	2	290
102	20221205	6410	6470	6800	6260	120711	774003500	00	0.00	N	5	-10
103	20221128	6420	6340	6660	6200	158605	1018157520	00	0.00	N	2	40
104	20221121	6380	6180	7570	6030	1705790	11975437140	00	0.00	N	2	290
105	20221114	6090	6140	6320	6090	51251	316379600	00	0.00	N	5	-10
106	20221107	6100	6030	6130	5950	70856	429016900	00	0.00	N	2	60
107	20221031	6040	5860	6040	5710	66790	390519140	00	0.00	N	2	120
108	20221024	5920	5840	6010	5840	25836	153111920	00	0.00	N	2	80
109	20221017	5840	5890	6410	5500	186860	1129016690	00	0.00	N	5	-50
110	20221011	5890	6220	6220	5640	50323	298251440	00	0.00	N	5	-330
111	20221004	6220	6180	6350	6130	25173	156926860	00	0.00	N	2	120
112	20220926	6100	6500	6500	6030	96402	600337430	00	0.00	N	5	-460
113	20220919	6560	6840	6890	6540	79239	528892780	00	0.00	N	5	-280
114	20220913	6840	6790	7060	6730	51785	358292770	00	0.00	N	2	130
115	20220905	6710	6930	6970	6650	69177	470417190	00	0.00	N	5	-270
116	20220829	6980	7070	7190	6940	59554	418232970	00	0.00	N	5	-260
117	20220822	7240	7300	7380	7010	99939	716549450	00	0.00	N	5	-20
118	20220816	7260	7340	7440	7260	103748	761276610	00	0.00	N	5	-60
119	20220808	7320	7300	7650	7150	332289	2445069020	00	0.00	N	5	-50
120	20220801	7370	7050	8900	6960	3126358	25921594740	00	0.00	N	2	320
121	20220725	7050	7040	7150	6980	24275	171446850	00	0.00	N	5	-50
122	20220718	7100	7130	7150	6980	32811	231389870	00	0.00	N	2	100
123	20220711	7000	7060	7170	6880	29177	204099480	00	0.00	N	5	-60
124	20220704	7060	6820	7060	6590	61317	417094180	00	0.00	N	2	310
125	20220627	6750	6600	7050	6540	51952	351588400	00	0.00	N	2	150
126	20220620	6600	7500	7500	6210	115520	785329040	00	0.00	N	5	-680
127	20220613	7280	8020	8020	7100	130845	990461610	00	0.00	N	5	-780
128	20220607	8060	8290	8290	8010	62043	504398350	00	0.00	N	5	-230
129	20220530	8290	8170	8410	8120	59475	492544680	00	0.00	N	2	140
130	20220523	8150	8210	8350	8070	74314	606387380	00	0.00	N	5	-110
131	20220516	8260	8400	8690	8210	171848	1454103560	00	0.00	N	2	60
132	20220509	8200	8690	8800	7990	259049	2138738290	00	0.00	N	5	-490
133	20220502	8690	8650	9310	8640	335072	2982007940	00	0.00	N	5	-40
134	20220425	8730	9030	10300	8710	3267620	31401348050	00	0.00	N	5	-150
135	20220418	8880	8220	10350	8000	4926738	47304005480	00	0.00	N	2	720
136	20220411	8160	8070	8230	8010	60235	489261640	00	0.00	N	2	60
137	20220404	8100	8290	8430	7940	120674	991048980	00	0.00	N	5	-120
138	20220328	8220	8100	8320	7950	120395	981498720	00	0.00	N	2	110
139	20220321	8110	7860	8200	7810	119818	960608300	00	0.00	N	2	260
140	20220314	7850	7730	7900	7540	91183	699355900	00	0.00	N	2	70
141	20220307	7780	8080	8100	7700	68508	539428140	00	0.00	N	5	-300
142	20220228	8080	7860	8130	7750	115687	925894210	00	0.00	N	2	240
143	20220221	7840	7830	8110	7640	110606	867791980	00	0.00	N	2	10
144	20220214	7830	7810	7910	7550	107482	833784160	00	0.00	N	5	-50
145	20220207	7880	7790	7940	7700	127929	998892310	00	0.00	N	2	180
146	20220203	7700	7380	7710	7290	48765	367527090	00	0.00	N	2	450
147	20220124	7250	7840	7840	6960	173282	1278759620	00	0.00	N	5	-520
148	20220117	7770	8200	8200	7610	613779	4821457950	00	0.00	N	5	-530
149	20220110	8300	7800	9700	7610	2982576	27150158890	00	0.00	N	2	500
150	20220103	7800	7950	7960	7750	57253	448798850	00	0.00	N	5	-170
151	20211227	7970	8000	8060	7910	20174	160890010	00	0.00	N	2	40
152	20211220	7930	8010	8030	7810	38868	307579210	00	0.00	N	5	-70
153	20211213	8000	8040	8120	7890	39417	315641350	00	0.00	N	5	-40
154	20211206	8040	7970	8060	7880	28687	228521960	00	0.00	N	2	80
155	20211129	7960	7870	7990	7420	47287	365371750	00	0.00	N	5	-60
156	20211122	8020	8210	8270	7800	45223	368114300	00	0.00	N	5	-230
157	20211115	8250	8350	8360	8190	57754	476614300	00	0.00	N	2	10
158	20211108	8240	8200	8330	8020	55934	460181380	00	0.00	N	5	-20
159	20211101	8260	8270	8410	8210	58140	481333330	00	0.00	N	5	-50
160	20211025	8310	8510	8580	8260	55481	466879070	00	0.00	N	5	-170
161	20211018	8480	8350	8670	8310	103053	873268740	00	0.00	N	2	140
162	20211012	8340	8300	8350	8020	84361	694766870	00	0.00	N	2	40
163	20211005	8300	8580	8630	8120	80450	670204270	00	0.00	N	5	-360
164	20210927	8660	8860	8870	8300	76279	657664310	00	0.00	N	5	-200
165	20210923	8860	8710	8950	8700	34646	305505790	00	0.00	N	2	10
166	20210913	8850	8910	9110	8790	90919	812428780	00	0.00	N	5	-70
167	20210906	8920	8970	9260	8800	84021	748236790	00	0.00	N	5	-70
168	20210830	8990	8910	9080	8730	107385	954334920	00	0.00	N	2	70
169	20210823	8920	8490	9030	8390	182750	1610300260	00	0.00	N	2	450
170	20210817	8470	9260	9280	8440	244800	2156915650	00	0.00	N	5	-710
171	20210809	9180	9680	9690	8930	308249	2865852350	00	0.00	N	5	-500
172	20210802	9680	10300	10400	9550	521083	5068575080	00	0.00	N	5	-520
173	20210726	10200	10850	11300	10200	933110	10002172800	00	0.00	N	5	-650
174	20210719	10850	10050	11000	9790	788657	8286701710	00	0.00	N	2	750
175	20210712	10100	9500	10200	9480	244060	2412148280	00	0.00	N	2	630