KissMeData/102260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	4310	4335	4370	4290	172888	748748970	00	0.00	N	2	5
3	20241028	4305	4240	4335	4240	106532	456859485	00	0.00	N	2	40
4	20241021	4265	4315	4385	4245	304331	1307074260	00	0.00	N	5	-50
5	20241014	4315	4400	4440	4305	280057	1222946940	00	0.00	N	5	-75
6	20241007	4390	4400	4445	4375	163064	719763710	00	0.00	N	5	-10
7	20240930	4400	4430	4440	4275	243039	1064381475	00	0.00	N	2	50
8	20240923	4350	4300	4450	4250	578022	2489447760	00	0.00	N	2	60
9	20240919	4290	4340	4340	4205	150936	642946230	00	0.00	N	3	0
10	20240909	4290	4260	4385	4180	306753	1308436170	00	0.00	N	5	-55
11	20240902	4345	4375	4440	4250	505543	2191898635	00	0.00	N	5	-20
12	20240826	4365	4390	4460	4285	390223	1713898150	00	0.00	N	5	-25
13	20240819	4390	4225	4410	4220	647481	2793806975	00	0.00	N	2	130
14	20240812	4260	4150	4280	4070	212129	882469505	00	0.00	N	2	135
15	20240805	4125	4240	4245	3735	837935	3386826245	00	0.00	N	5	-155
16	20240729	4280	4310	4380	4235	433361	1870213165	00	0.00	N	5	-50
17	20240722	4330	4310	4385	4230	400916	1724571965	00	0.00	N	3	0
18	20240715	4330	4380	4400	4305	296942	1293419895	00	0.00	N	5	-55
19	20240708	4385	4440	4440	4355	200020	876294185	00	0.00	N	5	-15
20	20240701	4400	4440	4480	4350	233334	1028338135	00	0.00	N	5	-45
21	20240624	4445	4470	4515	4415	266658	1189970275	00	0.00	N	5	-35
22	20240617	4480	4535	4540	4455	239251	1072906875	00	0.00	N	5	-30
23	20240610	4510	4455	4580	4410	233850	1048155820	00	0.00	N	2	45
24	20240603	4465	4445	4575	4445	299414	1345998820	00	0.00	N	2	20
25	20240527	4445	4580	4610	4415	369451	1662657040	00	0.00	N	5	-135
26	20240520	4580	4660	4705	4575	379668	1762701800	00	0.00	N	5	-85
27	20240513	4665	4615	4705	4590	378556	1756074670	00	0.00	N	2	25
28	20240507	4640	4675	4720	4555	434943	2020344780	00	0.00	N	5	-15
29	20240429	4655	4525	4710	4510	475845	2195023760	00	0.00	N	2	125
30	20240422	4530	4440	4570	4440	589900	2656990075	00	0.00	N	2	80
31	20240415	4450	4480	4515	4340	911889	4036483980	00	0.00	N	5	-85
32	20240408	4535	4700	4720	4515	866144	3977257470	00	0.00	N	5	-170
33	20240401	4705	4820	4945	4690	2318113	11119950270	00	0.00	N	5	-115
34	20240325	4820	4580	5680	4565	39269539	205355937535	00	0.00	N	2	240
35	20240318	4580	4500	4600	4500	334594	1521467980	00	0.00	N	2	45
36	20240311	4535	4670	4720	4465	751044	3436203100	00	0.00	N	5	-135
37	20240304	4670	4625	4740	4585	277062	1286792295	00	0.00	N	2	80
38	20240226	4590	4675	4705	4575	194352	897101850	00	0.00	N	5	-85
39	20240219	4675	4730	4800	4655	434294	2058313135	00	0.00	N	5	-20
40	20240213	4695	4600	4765	4570	289686	1353301060	00	0.00	N	2	95
41	20240205	4600	4615	4760	4535	563526	2624424560	00	0.00	N	2	5
42	20240129	4595	4390	4600	4380	396798	1786895090	00	0.00	N	2	210
43	20240122	4385	4400	4465	4340	323659	1422419705	00	0.00	N	2	45
44	20240115	4340	4375	4410	4305	272404	1183711325	00	0.00	N	5	-35
45	20240108	4375	4420	4480	4360	238936	1049970255	00	0.00	N	5	-45
46	20240102	4420	4500	4520	4420	236942	1059981010	00	0.00	N	5	-80
47	20231226	4500	4625	4650	4425	309818	1399325435	00	0.00	N	5	-125
48	20231218	4625	4620	4660	4555	364228	1682118080	00	0.00	N	2	20
49	20231211	4605	4470	4620	4455	364677	1652567525	00	0.00	N	2	130
50	20231204	4475	4475	4550	4450	250262	1122827455	00	0.00	N	5	-25
51	20231127	4500	4385	4510	4385	420418	1876201225	00	0.00	N	2	115
52	20231120	4385	4320	4445	4320	317942	1394413595	00	0.00	N	2	70
53	20231113	4315	4230	4380	4195	276768	1189060440	00	0.00	N	2	85
54	20231106	4230	4290	4290	4180	220529	931736065	00	0.00	N	5	-15
55	20231030	4245	4105	4280	4075	411496	1715700100	00	0.00	N	2	125
56	20231023	4120	4140	4250	4080	328803	1361068195	00	0.00	N	5	-40
57	20231016	4160	4300	4430	4135	394208	1683536000	00	0.00	N	5	-160
58	20231010	4320	4200	4335	4160	231311	983075670	00	0.00	N	2	120
59	20231004	4200	4290	4305	4090	352651	1476122105	00	0.00	N	5	-140
60	20230925	4340	4420	4600	4230	428108	1866367540	00	0.00	N	5	-110
61	20230918	4450	4690	4700	4430	684074	3105639630	00	0.00	N	5	-240
62	20230911	4690	4695	4740	4605	732335	3426950275	00	0.00	N	2	5
63	20230904	4685	4670	4710	4540	1327162	6127430170	00	0.00	N	2	20
64	20230828	4665	4750	4865	4655	1886741	8999105640	00	0.00	N	5	-85
65	20230821	4750	4535	5770	4515	24328164	127173335545	00	0.00	N	2	245
66	20230814	4505	4680	4680	4490	259068	1184361115	00	0.00	N	5	-175
67	20230807	4680	4745	4785	4415	289243	1357547285	00	0.00	N	5	-65
68	20230731	4745	4860	4860	4635	367885	1737110035	00	0.00	N	5	-55
69	20230724	4800	4695	4870	4585	779241	3694722980	00	0.00	N	2	100
70	20230717	4700	4535	4745	4510	520128	2407775790	00	0.00	N	2	160
71	20230710	4540	4480	4565	4445	265309	1195939045	00	0.00	N	2	45
72	20230703	4495	4490	4585	4435	389685	1755421945	00	0.00	N	2	5
73	20230626	4490	4515	4850	4480	3554870	16943110875	00	0.00	N	5	-45
74	20230619	4535	4530	4580	4465	138093	622619325	00	0.00	N	2	35
75	20230612	4500	4590	4600	4465	286023	1289258930	00	0.00	N	5	-55
76	20230605	4555	4580	4645	4515	239724	1090423325	00	0.00	N	2	10
77	20230530	4545	4585	4630	4520	104031	475295855	00	0.00	N	5	-65
78	20230522	4610	4615	4660	4555	179622	827253575	00	0.00	N	5	-5
79	20230515	4615	4500	4640	4470	197449	902576400	00	0.00	N	2	80
80	20230508	4535	4605	4640	4520	262663	1201621875	00	0.00	N	5	-70
81	20230502	4605	4655	4695	4565	93468	430057400	00	0.00	N	5	-20
82	20230424	4625	4580	4685	4450	218133	991843780	00	0.00	N	5	-20
83	20230417	4645	4550	4690	4515	287908	1327303055	00	0.00	N	2	115
84	20230410	4530	4475	4540	4385	226356	1012349745	00	0.00	N	2	55
85	20230403	4475	4465	4480	4350	241147	1060526210	00	0.00	N	2	40
86	20230327	4435	4360	4495	4285	240329	1054983875	00	0.00	N	2	35
87	20230320	4400	4440	4440	4330	151763	666465710	00	0.00	N	5	-35
88	20230313	4435	4535	4535	4375	221582	981635370	00	0.00	N	5	-110
89	20230306	4545	4510	4580	4470	213043	963534485	00	0.00	N	2	40
90	20230227	4505	4500	4530	4460	171845	769000900	00	0.00	N	3	0
91	20230220	4505	4530	4570	4465	194744	875971600	00	0.00	N	5	-25
92	20230213	4530	4545	4605	4475	152826	691407320	00	0.00	N	5	-15
93	20230206	4545	4530	4580	4505	134050	608591805	00	0.00	N	2	15
94	20230130	4530	4525	4560	4490	197253	891375895	00	0.00	N	2	5
95	20230125	4525	4520	4570	4490	108021	489775970	00	0.00	N	2	10
96	20230116	4515	4515	4570	4440	166609	752968240	00	0.00	N	3	0
97	20230109	4515	4530	4550	4475	170451	767790725	00	0.00	N	2	30
98	20230102	4485	4730	4780	4440	313911	1423103520	00	0.00	N	5	-245
99	20221226	4730	4835	4900	4645	247553	1190219475	00	0.00	N	5	-105
100	20221219	4835	4870	4895	4790	259592	1255755275	00	0.00	N	5	-45
101	20221212	4880	4830	4945	4695	310340	1508701370	00	0.00	N	2	50
102	20221205	4830	4630	4830	4580	387534	1831545520	00	0.00	N	2	210
103	20221128	4620	4585	4675	4520	151737	697775190	00	0.00	N	2	40
104	20221121	4580	4605	4630	4555	179112	821091340	00	0.00	N	5	-25
105	20221114	4605	4505	4710	4505	257097	1188691760	00	0.00	N	2	105
106	20221107	4500	4465	4540	4425	294897	1318617830	00	0.00	N	2	35
107	20221031	4465	4510	4545	4325	606463	2694425980	00	0.00	N	5	-40
108	20221024	4505	4520	5280	4505	3107866	15312612190	00	0.00	N	5	-10
109	20221017	4515	4690	4770	4475	371893	1722241535	00	0.00	N	5	-175
110	20221011	4690	4865	4900	4565	409762	1944967055	00	0.00	N	5	-195
111	20221004	4885	4645	4925	4615	407673	1938070515	00	0.00	N	2	270
112	20220926	4615	4645	4680	4470	411106	1875086710	00	0.00	N	5	-80
113	20220919	4695	4715	4750	4645	185558	871142350	00	0.00	N	5	-25
114	20220913	4720	4670	4765	4655	153076	721591050	00	0.00	N	2	50
115	20220905	4670	4660	4720	4595	216277	1010649805	00	0.00	N	2	10
116	20220829	4660	4645	4680	4585	148614	690206080	00	0.00	N	3	0
117	20220822	4660	4665	4685	4575	142819	663030460	00	0.00	N	5	-10
118	20220816	4670	4595	4700	4540	253506	1171561450	00	0.00	N	2	95
119	20220808	4575	4420	4580	4400	181155	808630330	00	0.00	N	2	155
120	20220801	4420	4395	4430	4370	101157	445056285	00	0.00	N	2	25
121	20220725	4395	4295	4400	4245	121562	525630810	00	0.00	N	2	100
122	20220718	4295	4035	4350	4005	155330	649949690	00	0.00	N	2	260
123	20220711	4035	4000	4060	3915	136562	544753880	00	0.00	N	2	35
124	20220704	4000	4075	4125	3900	243851	968683835	00	0.00	N	5	-60
125	20220627	4060	4020	4135	4000	147760	600151585	00	0.00	N	2	45
126	20220620	4015	4180	4205	3800	382375	1516587910	00	0.00	N	5	-185
127	20220613	4200	4565	4565	4105	271183	1162829515	00	0.00	N	5	-375
128	20220607	4575	4665	4670	4535	118532	543531870	00	0.00	N	5	-75
129	20220530	4650	4555	4690	4510	165942	765969635	00	0.00	N	2	115
130	20220523	4535	4500	4555	4450	238783	1073781845	00	0.00	N	2	40
131	20220516	4495	4705	4720	4440	470775	2135546570	00	0.00	N	5	-175
132	20220509	4670	4910	4930	4555	503211	2361394630	00	0.00	N	5	-230
133	20220502	4900	4840	5040	4800	1041899	5151560950	00	0.00	N	2	35
134	20220425	4865	4930	4930	4810	226478	1102671620	00	0.00	N	5	-80
135	20220418	4945	4855	4960	4810	525405	2574984715	00	0.00	N	2	105
136	20220411	4840	4780	4845	4745	217627	1043935480	00	0.00	N	2	40
137	20220404	4800	4835	4920	4780	373852	1815428365	00	0.00	N	5	-35
138	20220328	4835	4770	4855	4760	680806	3267779830	00	0.00	N	2	65
139	20220321	4770	4735	4825	4720	186887	891581785	00	0.00	N	2	40
140	20220314	4730	4785	4810	4660	171554	808665335	00	0.00	N	5	-55
141	20220307	4785	4820	4835	4700	178019	846517765	00	0.00	N	5	-35
142	20220228	4820	4560	4825	4560	162269	760556905	00	0.00	N	2	210
143	20220221	4610	4625	4675	4500	195894	898702710	00	0.00	N	5	-15
144	20220214	4625	4640	4650	4545	274296	1258492140	00	0.00	N	5	-55
145	20220207	4680	4690	4745	4645	268553	1261880655	00	0.00	N	5	-10
146	20220203	4690	4650	4730	4620	113203	525395545	00	0.00	N	2	100
147	20220124	4590	4850	4870	4455	641362	3008986425	00	0.00	N	5	-300
148	20220117	4890	4810	4895	4735	468374	2249934970	00	0.00	N	2	70
149	20220110	4820	4830	4860	4725	264742	1270606830	00	0.00	N	5	-10
150	20220103	4830	4800	4840	4730	394302	1887718215	00	0.00	N	2	35
151	20211227	4795	4935	4980	4795	760698	3729435905	00	0.00	N	5	-140
152	20211220	4935	4885	4940	4855	465396	2278139435	00	0.00	N	2	40
153	20211213	4895	4905	4945	4835	656730	3208470975	00	0.00	N	5	-5
154	20211206	4900	5030	5100	4870	849967	4216228460	00	0.00	N	5	-170
155	20211129	5070	4930	5090	4710	420938	2058538345	00	0.00	N	2	115
156	20211122	4955	5160	5220	4935	392611	1991471765	00	0.00	N	5	-225
157	20211115	5180	5360	5410	5110	380136	1992959010	00	0.00	N	5	-180
158	20211108	5360	5580	5580	5180	417345	2235324040	00	0.00	N	5	-100
159	20211101	5460	5750	5840	5430	367616	2073768800	00	0.00	N	5	-330
160	20211025	5790	5830	5890	5660	208185	1207803380	00	0.00	N	5	-40
161	20211018	5830	5820	5900	5720	487622	2845336950	00	0.00	N	2	10
162	20211012	5820	5500	5850	5390	356563	2030861550	00	0.00	N	2	330
163	20211005	5490	5680	5680	5350	412620	2261528480	00	0.00	N	5	-190
164	20210927	5680	5780	5820	5640	315834	1809851270	00	0.00	N	5	-90
165	20210923	5770	5830	5850	5720	114969	663943410	00	0.00	N	5	-110
166	20210913	5880	5880	5930	5730	332298	1938018580	00	0.00	N	5	-10
167	20210906	5890	5820	6010	5760	496677	2940993960	00	0.00	N	2	70
168	20210830	5820	5670	5870	5660	344511	1973476270	00	0.00	N	2	160
169	20210823	5660	5300	5690	5260	523268	2870883530	00	0.00	N	2	310
170	20210817	5350	6110	6130	5250	1116867	6448463670	00	0.00	N	5	-820
171	20210809	6170	6040	6170	5930	515664	3121042000	00	0.00	N	2	100
172	20210802	6070	6060	6140	6010	326701	1983883150	00	0.00	N	3	0
173	20210726	6070	6100	6150	6040	220979	1346899460	00	0.00	N	5	-40
174	20210719	6110	6200	6220	6050	462771	2834616370	00	0.00	N	5	-110
175	20210712	6220	6190	6270	6100	453084	2804274060	00	0.00	N	2	30