KissMeData/102370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	4150	4040	4350	3940	1335018	5564343235	00	0.00	N	2	120
3	20241028	4030	4700	4980	4030	10836822	50825002825	00	0.00	N	5	-445
4	20241021	4475	4955	4990	4250	2727189	12505517365	00	0.00	N	5	-565
5	20241014	5040	4625	5120	4615	4813126	23491017150	00	0.00	N	2	330
6	20241007	4710	4985	5320	4635	5326684	26786998905	00	0.00	N	5	-390
7	20240930	5100	5250	5370	4660	10597725	53681345440	00	0.00	N	2	90
8	20240923	5010	4070	5870	3845	44058508	221874147830	00	0.00	N	2	940
9	20240919	4070	4085	4120	3995	553081	2237036145	00	0.00	N	5	-10
10	20240909	4080	4365	5110	3930	15913934	72365772590	00	0.00	N	5	-445
11	20240902	4525	3355	5280	3260	51238934	234010645520	00	0.00	N	2	1315
12	20240826	3210	3370	3405	3135	202633	656677640	00	0.00	N	5	-155
13	20240819	3365	3490	3490	3270	209415	701034640	00	0.00	N	2	5
14	20240812	3360	3385	3430	3250	258450	864566490	00	0.00	N	5	-30
15	20240805	3390	3445	3535	2735	980891	3128294155	00	0.00	N	5	-175
16	20240729	3565	3905	4100	3525	1191452	4561013695	00	0.00	N	5	-385
17	20240722	3950	3810	4350	3510	7953497	32404930325	00	0.00	N	2	235
18	20240715	3715	3665	4530	3635	13553270	55853041620	00	0.00	N	2	60
19	20240708	3655	3330	3800	3310	437809	1574861875	00	0.00	N	2	325
20	20240701	3330	3480	3560	3295	222203	752232980	00	0.00	N	5	-155
21	20240624	3485	3430	3620	3310	197776	690626530	00	0.00	N	5	-25
22	20240617	3510	3735	3760	3505	293066	1057338560	00	0.00	N	5	-225
23	20240610	3735	3800	3940	3655	275128	1045962265	00	0.00	N	5	-70
24	20240603	3805	3965	3985	3735	219275	843226270	00	0.00	N	5	-160
25	20240527	3965	4000	4050	3760	393792	1531233710	00	0.00	N	5	-35
26	20240520	4000	4125	4230	4000	246561	1006319255	00	0.00	N	5	-125
27	20240513	4125	4195	4300	4050	223786	934786275	00	0.00	N	5	-115
28	20240507	4240	4330	4405	4185	183275	783490215	00	0.00	N	5	-65
29	20240429	4305	4320	4465	4250	217031	939909765	00	0.00	N	2	20
30	20240422	4285	4260	4355	4190	250767	1068944540	00	0.00	N	2	85
31	20240415	4200	4430	4490	4110	397176	1699049710	00	0.00	N	5	-310
32	20240408	4510	4450	4550	4260	304976	1338805705	00	0.00	N	2	60
33	20240401	4450	4560	4870	4330	537432	2440502370	00	0.00	N	5	-105
34	20240325	4555	5110	5110	4540	937671	4490549990	00	0.00	N	5	-565
35	20240318	5120	5150	5290	5100	543642	2815848450	00	0.00	N	5	-10
36	20240311	5130	5580	5960	5080	1657968	9251495990	00	0.00	N	5	-440
37	20240304	5570	5800	6620	5440	8014994	49116280050	00	0.00	N	5	-330
38	20240226	5900	5420	6740	5320	18428673	115982951800	00	0.00	N	2	490
39	20240219	5410	5670	5940	5300	2585665	14665827520	00	0.00	N	5	-340
40	20240213	5750	5400	6120	5120	9700980	55869406170	00	0.00	N	2	510
41	20240205	5240	5860	6120	5220	5601517	32307326210	00	0.00	N	5	-740
42	20240129	5980	5370	6320	4925	12181554	72384569975	00	0.00	N	2	600
43	20240122	5380	5220	5470	5030	1273689	6671430640	00	0.00	N	2	160
44	20240115	5220	5510	5580	5140	1090622	5834010310	00	0.00	N	5	-380
45	20240108	5600	5670	6070	5400	3321021	18896533530	00	0.00	N	5	-30
46	20240102	5630	6370	6370	5550	1522750	9070987860	00	0.00	N	5	-680
47	20231226	6310	6300	6440	5910	2270734	14089324250	00	0.00	N	5	-40
48	20231218	6350	7210	8450	6130	12784587	96824037240	00	0.00	N	5	-970
49	20231211	7320	6700	8800	6560	50686545	392300673740	00	0.00	N	2	370
50	20231204	6950	5510	7280	5500	17759326	113365106160	00	0.00	N	2	1880
51	20231127	5070	4630	5500	4300	17500254	88290214010	00	0.00	N	2	360
52	20231120	4710	3805	5250	3800	16744812	81296317930	00	0.00	N	2	905
53	20231113	3805	3805	3920	3655	121622	461205700	00	0.00	N	2	10
54	20231106	3795	3920	4040	3760	155532	606725165	00	0.00	N	5	-125
55	20231030	3920	3700	3985	3460	246889	939060375	00	0.00	N	2	190
56	20231023	3730	3155	3975	3155	435533	1553698120	00	0.00	N	2	525
57	20231016	3205	3575	3595	3205	202036	690807880	00	0.00	N	5	-445
58	20231010	3650	3615	3670	3490	89205	320122875	00	0.00	N	2	35
59	20231004	3615	3580	3790	3520	116455	418033865	00	0.00	N	5	-75
60	20230925	3690	3790	3885	3525	172990	641223405	00	0.00	N	5	-160
61	20230918	3850	4060	4150	3800	183188	722163065	00	0.00	N	5	-210
62	20230911	4060	4120	4225	4020	185045	757584720	00	0.00	N	5	-90
63	20230904	4150	4255	4625	4030	479274	2064243255	00	0.00	N	5	-105
64	20230828	4255	4270	4480	4250	245457	1064852890	00	0.00	N	5	-45
65	20230821	4300	4185	4410	4180	143330	615615365	00	0.00	N	2	70
66	20230814	4230	4635	4650	4215	183245	803559880	00	0.00	N	5	-405
67	20230807	4635	4265	4820	4260	221926	996807105	00	0.00	N	2	290
68	20230731	4345	4200	4500	4100	276105	1194585085	00	0.00	N	2	185
69	20230724	4160	4380	4400	3805	526710	2141047990	00	0.00	N	5	-250
70	20230717	4410	4540	4540	4390	192380	853384915	00	0.00	N	5	-130
71	20230710	4540	4415	4710	4395	317839	1435288350	00	0.00	N	2	90
72	20230703	4450	4705	4900	4315	379724	1730049055	00	0.00	N	5	-275
73	20230626	4725	4880	4990	4700	227751	1097261125	00	0.00	N	5	-220
74	20230619	4945	4945	5150	4795	482561	2363498195	00	0.00	N	2	25
75	20230612	4920	5220	5220	4875	353242	1765942360	00	0.00	N	5	-260
76	20230605	5180	5020	5240	4950	396810	2034888485	00	0.00	N	2	190
77	20230530	4990	5020	5090	4810	430764	2123670030	00	0.00	N	5	-30
78	20230522	5020	5160	5220	5010	258148	1319147510	00	0.00	N	5	-110
79	20230515	5130	5070	5180	4950	342089	1737764895	00	0.00	N	2	70
80	20230508	5060	5820	5890	5040	772092	4155833260	00	0.00	N	5	-800
81	20230502	5860	5780	5960	5580	899546	5202646150	00	0.00	N	2	60
82	20230424	5800	5070	6080	5010	5231158	29183970510	00	0.00	N	2	810
83	20230417	4990	5280	5310	4965	413771	2122092105	00	0.00	N	5	-260
84	20230410	5250	5010	5370	4700	878856	4515000085	00	0.00	N	2	240
85	20230403	5010	5120	5280	5000	535553	2747184570	00	0.00	N	5	-110
86	20230327	5120	5150	5390	4900	720077	3736681705	00	0.00	N	5	-30
87	20230320	5150	5380	5590	5010	868634	4580396900	00	0.00	N	5	-230
88	20230313	5380	5680	5780	4985	1220932	6499904435	00	0.00	N	5	-360
89	20230306	5740	6620	6630	5740	2016871	12584137730	00	0.00	N	5	-800
90	20230227	6540	5970	6580	5860	1408868	8843594870	00	0.00	N	2	470
91	20230220	6070	5820	6430	5750	2421689	14928089780	00	0.00	N	2	250
92	20230213	5820	7000	7080	5730	3558229	22583436510	00	0.00	N	5	-1120
93	20230206	6940	6900	7150	6380	9038483	61525899410	00	0.00	N	2	340
94	20230130	6600	6170	7150	6020	11711152	77203386390	00	0.00	N	2	490
95	20230125	6110	5550	6610	5450	14773891	89947153310	00	0.00	N	2	710
96	20230116	5400	4760	5670	4605	5814607	30628932250	00	0.00	N	2	645
97	20230109	4755	4660	4830	4600	462970	2183722750	00	0.00	N	2	125
98	20230102	4630	4575	4705	4250	591072	2639583695	00	0.00	N	2	25
99	20221226	4605	4660	4730	4560	365617	1700261455	00	0.00	N	5	-55
100	20221219	4660	5390	5420	4655	1172876	5865281995	00	0.00	N	5	-740
101	20221212	5400	5220	5820	5140	3150450	17483168940	00	0.00	N	2	150
102	20221205	5250	5210	5700	5020	2349427	12620690100	00	0.00	N	2	40
103	20221128	5210	5060	5350	4910	679843	3479785140	00	0.00	N	2	140
104	20221121	5070	5120	5280	4885	818097	4154534955	00	0.00	N	5	-50
105	20221114	5120	5290	5410	5110	908377	4788580140	00	0.00	N	5	-150
106	20221107	5270	4750	5310	4750	1385032	7040127710	00	0.00	N	2	505
107	20221031	4765	5210	5220	4730	1106089	5502373160	00	0.00	N	5	-345
108	20221024	5110	4825	5970	4825	11118530	61349450185	00	0.00	N	2	345
109	20221017	4765	4775	5250	4630	1276323	6359579550	00	0.00	N	5	-115
110	20221011	4880	5050	5220	4430	2063814	9948672545	00	0.00	N	5	-260
111	20221004	5140	4980	5570	4945	1405583	7300719320	00	0.00	N	2	250
112	20220926	4890	5880	5930	4800	2269100	11871530980	00	0.00	N	5	-1130
113	20220919	6020	5960	6960	5800	8713317	56149611760	00	0.00	N	2	80
114	20220913	5940	6300	6450	5880	909645	5593270530	00	0.00	N	5	-290
115	20220905	6230	6750	6870	5990	1108426	7179648790	00	0.00	N	5	-530
116	20220829	6760	6840	7150	6710	1569664	10801947480	00	0.00	N	5	-330
117	20220822	7090	7220	7400	6970	1875527	13418217110	00	0.00	N	5	-220
118	20220816	7310	7420	7920	7170	8249293	62581409280	00	0.00	N	5	-50
119	20220808	7360	7440	7470	7110	2687013	19552223340	00	0.00	N	5	-50
120	20220801	7410	7210	7530	6980	7695881	55576774890	00	0.00	N	5	-150
121	20220725	7560	9530	9590	7490	3656536	30222617440	00	0.00	N	5	-2240
122	20220718	9800	10600	12450	9750	7064742	79123473310	00	0.00	N	5	-350
123	20220711	10150	12300	12300	9650	4282363	45974650200	00	0.00	N	5	-2150
124	20220704	12300	9203	17550	8186	16701405	225644644440	00	0.00	N	2	2963
125	20220627	9337	7386	10170	7269	32927082	300350740850	00	0.00	N	2	1968
126	20220620	7369	7086	9770	6502	10522348	88038678850	00	0.00	N	2	400
127	20220613	6969	7553	7719	6719	883801	6411383200	00	0.00	N	5	-767
128	20220607	7736	7569	8169	7503	1035996	8158061700	00	0.00	N	2	200
129	20220530	7536	7803	7836	7486	273704	2096141550	00	0.00	N	5	-117
130	20220523	7653	7436	7953	7319	694438	5295088350	00	0.00	N	2	134
131	20220516	7519	7002	7553	6969	623322	4519952100	00	0.00	N	2	617
132	20220509	6902	7969	7969	6869	874423	6382993800	00	0.00	N	5	-1067
133	20220502	7969	7953	8570	7836	840488	6938256000	00	0.00	N	5	-100
134	20220425	8069	9136	9270	7969	1968013	16636114000	00	0.00	N	5	-1551
135	20220418	9620	9370	9870	9120	824060	7891238200	00	0.00	N	2	250
136	20220411	9370	10170	10437	9103	981210	9463524700	00	0.00	N	5	-800
137	20220404	10170	10620	10987	9737	2118783	21873510700	00	0.00	N	5	-384
138	20220328	10554	10587	11187	10204	3671006	39880653450	00	0.00	N	5	-83
139	20220321	10637	8503	10837	8403	10628238	105602082150	00	0.00	N	2	2251
140	20220314	8386	7953	8786	7619	3977495	33107895900	00	0.00	N	2	433
141	20220307	7953	7719	8203	7569	1152943	9104722550	00	0.00	N	2	150
142	20220228	7803	7469	8053	7452	1335642	10391078300	00	0.00	N	2	234
143	20220221	7569	9036	9120	7503	2917489	23558307590	00	0.00	N	5	-1684
144	20220214	9253	9670	9887	8636	2868452	26594326550	00	0.00	N	5	-751
145	20220207	10004	11838	11971	10004	4205997	47384005750	00	0.00	N	5	-1517
146	20220203	11521	11804	12304	11171	4038844	46989491150	00	0.00	N	2	400
147	20220124	11121	13338	19341	10937	48025129	734925687150	00	0.00	N	3	0