KissMeData/110790/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	6700	6660	6880	6240	37368	245856060	00	0.00	N	2	100
3	20241028	6600	6310	6630	6270	10306	66180200	00	0.00	N	2	230
4	20241021	6370	6600	6750	6370	26162	172029210	00	0.00	N	5	-230
5	20241014	6600	6560	6650	6550	9786	64600210	00	0.00	N	5	-10
6	20241007	6610	6420	6620	6380	22430	145564700	00	0.00	N	2	180
7	20240930	6430	6460	6520	6180	27147	173346090	00	0.00	N	5	-30
8	20240923	6460	6500	6500	6340	19388	124135050	00	0.00	N	5	-40
9	20240919	6500	6450	6550	6220	13898	89258270	00	0.00	N	2	30
10	20240909	6470	6680	7930	6010	528507	3650871560	00	0.00	N	5	-270
11	20240902	6740	6970	7110	6480	36447	243868300	00	0.00	N	5	-280
12	20240826	7020	7210	7400	6970	18711	133979980	00	0.00	N	5	-260
13	20240819	7280	7620	7740	7090	17023	126402250	00	0.00	N	5	-420
14	20240812	7700	7500	7760	7340	104402	787797640	00	0.00	N	2	170
15	20240805	7530	7470	7730	6640	141672	1009889650	00	0.00	N	2	60
16	20240729	7470	7700	7850	7410	81041	617785630	00	0.00	N	5	-410
17	20240722	7880	8000	8100	7600	55597	433256110	00	0.00	N	5	-200
18	20240715	8080	8220	8250	7860	94069	758926870	00	0.00	N	5	-130
19	20240708	8210	8140	8420	8060	133585	1101825380	00	0.00	N	5	-10
20	20240701	8220	7960	8340	7910	154873	1262793370	00	0.00	N	2	310
21	20240624	7910	7930	8910	7870	389123	3216663540	00	0.00	N	2	60
22	20240617	7850	7700	8000	7610	84564	656798600	00	0.00	N	2	210
23	20240610	7640	8020	8140	7600	98925	775287550	00	0.00	N	5	-520
24	20240603	8160	7980	8380	7980	90172	735579130	00	0.00	N	2	190
25	20240527	7970	8090	8130	7800	78179	627488140	00	0.00	N	5	-120
26	20240520	8090	7850	8190	7750	62131	493762110	00	0.00	N	2	170
27	20240513	7920	8230	8230	7910	55590	448314170	00	0.00	N	5	-320
28	20240507	8240	8400	8400	7900	48517	394584560	00	0.00	N	5	-120
29	20240429	8360	8250	8440	8170	69411	576717820	00	0.00	N	2	70
30	20240422	8290	7700	8710	7700	234453	1921346850	00	0.00	N	2	630
31	20240415	7660	8250	8310	7530	47011	372098980	00	0.00	N	5	-670
32	20240408	8330	8400	8520	8200	78801	660417070	00	0.00	N	5	-110
33	20240401	8440	8450	8580	7760	210777	1703476360	00	0.00	N	2	10
34	20240325	8430	7510	8430	7500	186441	1497977400	00	0.00	N	2	850
35	20240318	7580	7190	7590	7000	133622	972621650	00	0.00	N	2	390
36	20240311	7190	7170	7460	7090	55816	401448760	00	0.00	N	5	-210
37	20240304	7400	7520	7590	7270	61879	458922060	00	0.00	N	5	-110
38	20240226	7510	7740	7740	7430	22624	171607890	00	0.00	N	5	-220
39	20240219	7730	7660	7730	7570	26272	200928750	00	0.00	N	2	70
40	20240213	7660	7520	7670	7350	46944	351602480	00	0.00	N	2	130
41	20240205	7530	7560	7720	7520	41043	312137560	00	0.00	N	5	-180
42	20240129	7710	7840	7920	7450	42044	324262290	00	0.00	N	5	-190
43	20240122	7900	8030	8100	7730	46558	368126310	00	0.00	N	5	-90
44	20240115	7990	8180	8180	7610	57591	452282020	00	0.00	N	5	-110
45	20240108	8100	8160	8650	8050	65421	534896120	00	0.00	N	5	-60
46	20240102	8160	8470	8470	8070	31394	258019730	00	0.00	N	5	-300
47	20231226	8460	8650	8730	8300	19549	166460680	00	0.00	N	5	-290
48	20231218	8750	8480	8800	8400	88970	772825550	00	0.00	N	2	260
49	20231211	8490	8260	8570	8140	124748	1040612010	00	0.00	N	2	130
50	20231204	8360	8260	8390	8080	44241	363458830	00	0.00	N	2	130
51	20231127	8230	8660	8750	8060	78186	648222370	00	0.00	N	5	-520
52	20231120	8750	8370	8870	8370	34325	298832680	00	0.00	N	2	320
53	20231113	8430	8520	8690	8350	40737	343786290	00	0.00	N	5	-90
54	20231106	8520	8920	9050	8450	62563	550667380	00	0.00	N	5	-400
55	20231030	8920	8850	10500	8720	446885	4306243500	00	0.00	N	5	-50
56	20231023	8970	9020	9400	8530	108011	959755420	00	0.00	N	5	-480
57	20231016	9450	9480	9480	8100	64153	558165500	00	0.00	N	5	-30
58	20231010	9480	9480	9480	9480	0	0	00	0.00	N	3	0
59	20231004	9480	9495	9575	9150	32134	302795130	00	0.00	N	5	-15
60	20230925	9495	9150	9510	9150	22428	208987730	00	0.00	N	2	195
61	20230918	9300	9450	9665	9130	43482	409479930	00	0.00	N	5	-235
62	20230911	9535	9400	9700	9205	90170	846806310	00	0.00	N	2	75
63	20230904	9460	10125	10150	9420	151732	1487104450	00	0.00	N	5	-690
64	20230828	10150	9845	10200	9815	257772	2572317670	00	0.00	N	2	305
65	20230821	9845	9675	9995	9585	145096	1431339880	00	0.00	N	2	220
66	20230814	9625	9700	9770	9375	164182	1576742180	00	0.00	N	2	15
67	20230807	9610	8780	10050	8635	409620	3819633690	00	0.00	N	2	830
68	20230731	8780	8675	8825	8480	185942	1603032850	00	0.00	N	2	105
69	20230724	8675	8865	8950	7575	354212	2927631610	00	0.00	N	5	-190
70	20230717	8865	9090	9200	8735	165820	1486111460	00	0.00	N	5	-205
71	20230710	9070	9000	9245	8850	134646	1211570600	00	0.00	N	2	145
72	20230703	8925	9110	9180	8675	254516	2273990340	00	0.00	N	5	-190
73	20230626	9115	8980	9195	8975	99590	901572720	00	0.00	N	2	30
74	20230619	9085	9395	9595	8950	158982	1446404770	00	0.00	N	5	-215
75	20230612	9300	10150	10150	9300	161232	1552614400	00	0.00	N	5	-725
76	20230605	10025	9500	10150	9410	474522	4630751620	00	0.00	N	2	500
77	20230530	9525	10050	10050	9455	265828	2573302780	00	0.00	N	5	-465
78	20230522	9990	9805	10350	9575	239878	2388156350	00	0.00	N	2	180
79	20230515	9810	9620	9830	9315	186770	1794240900	00	0.00	N	2	135
80	20230508	9675	9070	9755	9070	248348	2360604090	00	0.00	N	2	610
81	20230502	9065	9040	9125	8950	127730	1152833620	00	0.00	N	2	35
82	20230424	9030	9405	9545	8975	405620	3716528700	00	0.00	N	5	-410
83	20230417	9440	10050	10200	9395	489502	4764255030	00	0.00	N	5	-610
84	20230410	10050	10125	10425	9800	362656	3649893840	00	0.00	N	5	-75
85	20230403	10125	10025	10575	9600	370818	3760625490	00	0.00	N	3	0
86	20230327	10125	9705	10225	9510	193352	1899117920	00	0.00	N	2	395
87	20230320	9730	9835	10375	9630	246954	2468964900	00	0.00	N	5	-195
88	20230313	9925	10150	10150	9405	314786	3066744430	00	0.00	N	5	-70
89	20230306	9995	10050	10275	9875	342480	3426164710	00	0.00	N	5	-30
90	20230227	10025	10225	10600	9910	354130	3594098100	00	0.00	N	5	-350
91	20230220	10375	10300	10775	10150	220332	2299537350	00	0.00	N	5	-75
92	20230213	10450	10450	10600	9995	232944	2398076380	00	0.00	N	5	-100
93	20230206	10550	11000	11000	10275	261908	2762172250	00	0.00	N	5	-275
94	20230130	10825	10325	11050	10025	558382	5939306600	00	0.00	N	2	500
95	20230125	10325	10375	10625	10250	116866	1217997400	00	0.00	N	2	100
96	20230116	10225	10400	10500	9950	153082	1558802300	00	0.00	N	3	0
97	20230109	10225	9925	10450	9900	277156	2817768700	00	0.00	N	2	500
98	20230102	9725	10300	10475	9525	180496	1763235950	00	0.00	N	5	-575
99	20221226	10300	10750	11400	10150	272160	2941982000	00	0.00	N	5	-575
100	20221219	10875	10850	11250	10600	228838	2488614600	00	0.00	N	5	-25
101	20221212	10900	12200	12850	10875	670674	7939924500	00	0.00	N	5	-1225
102	20221205	12125	10725	13750	10600	1694162	20858674450	00	0.00	N	2	1600
103	20221128	10525	10325	10950	10200	262478	2776209650	00	0.00	N	5	-75
104	20221121	10600	10875	10950	9850	260550	2692279800	00	0.00	N	5	-250
105	20221114	10850	10550	11100	10200	202978	2154932000	00	0.00	N	2	250
106	20221107	10600	9400	10750	9325	273536	2719463300	00	0.00	N	2	1225
107	20221031	9375	10050	10250	9150	292092	2842167350	00	0.00	N	5	-525
108	20221024	9900	10050	10375	9775	198710	2004583400	00	0.00	N	2	75
109	20221017	9825	9800	10550	9625	178214	1785315150	00	0.00	N	5	-225
110	20221011	10050	10650	10650	9300	242088	2374609450	00	0.00	N	5	-750
111	20221004	10800	11500	11675	10300	224006	2440621650	00	0.00	N	5	-500
112	20220926	11300	11550	11900	10775	300224	3386109950	00	0.00	N	5	-375
113	20220919	11675	12700	12700	11400	277480	3332734700	00	0.00	N	5	-875
114	20220913	12550	13750	13775	12125	399124	5175867000	00	0.00	N	5	-600
115	20220905	13150	13825	14500	13100	385270	5180447950	00	0.00	N	5	-825
116	20220829	13975	14725	15250	13800	291838	4253672100	00	0.00	N	5	-1050
117	20220822	15025	16450	16450	14850	371296	5740591500	00	0.00	N	5	-1475
118	20220816	16500	17800	17800	16400	226566	3834596750	00	0.00	N	5	-1150
119	20220808	17650	17300	17750	16675	309798	5351814000	00	0.00	N	2	175
120	20220801	17475	17650	17800	16925	202664	3500654850	00	0.00	N	5	-275
121	20220725	17750	17400	17975	17325	139542	2456588850	00	0.00	N	2	250
122	20220718	17500	17650	18075	16800	317158	5506791600	00	0.00	N	2	175
123	20220711	17325	17525	18125	17050	297768	5206210850	00	0.00	N	5	-425
124	20220704	17750	16950	17800	16225	272952	4672451600	00	0.00	N	2	1175
125	20220627	16575	17000	17500	16125	217142	3671455400	00	0.00	N	5	-875
126	20220620	17450	17275	18150	16325	300886	5135077700	00	0.00	N	2	175
127	20220613	17275	18850	18900	17100	351128	6282656950	00	0.00	N	5	-1950
128	20220607	19225	19175	19375	17625	556034	10414816650	00	0.00	N	2	50
129	20220530	19175	19125	19200	18150	210776	3925542150	00	0.00	N	2	125
130	20220523	19050	20875	20875	17125	1078776	20181064300	00	0.00	N	5	-1900
131	20220516	20950	20600	21200	19900	278392	5753339500	00	0.00	N	2	300
132	20220509	20650	20650	21900	19500	289480	5899897950	00	0.00	N	3	0
133	20220502	20650	20075	20750	19825	171728	3508280200	00	0.00	N	2	575
134	20220425	20075	21800	21800	19500	470724	9545777800	00	0.00	N	5	-1900
135	20220418	21975	21175	22200	20900	246314	5321852800	00	0.00	N	2	800
136	20220411	21175	21350	21700	20950	183564	3911873400	00	0.00	N	5	-25
137	20220404	21200	22725	22750	21150	396574	8790148250	00	0.00	N	5	-1250
138	20220328	22450	22000	22775	21550	368976	8199793450	00	0.00	N	2	450
139	20220321	22000	20600	22500	20400	419612	9070660250	00	0.00	N	2	1925
140	20220314	20075	20475	20475	19200	181936	3582841450	00	0.00	N	5	-225
141	20220307	20300	20550	20550	19300	88084	1763192500	00	0.00	N	5	-150
142	20220228	20450	20450	20850	20150	74542	1525634050	00	0.00	N	5	-50
143	20220221	20500	21900	21925	19750	306182	6358120450	00	0.00	N	5	-1500
144	20220214	22000	22025	23075	20625	438326	9639950350	00	0.00	N	5	-425
145	20220207	22425	22500	23375	21800	260996	5927889650	00	0.00	N	3	0
146	20220203	22425	22400	22500	21775	57590	1280943450	00	0.00	N	2	725
147	20220124	21700	22625	22950	20425	290870	6388433600	00	0.00	N	5	-1250
148	20220117	22950	22150	22975	21600	187882	4177171300	00	0.00	N	2	625
149	20220110	22325	23775	24450	21900	383820	8833046400	00	0.00	N	5	-875
150	20220103	23200	22125	23850	21450	566030	13003394700	00	0.00	N	2	1200
151	20211227	22000	21225	22350	20975	226946	4948674300	00	0.00	N	2	750
152	20211220	21250	21250	21500	20650	301046	6339351450	00	0.00	N	5	-225
153	20211213	21475	22450	22475	21225	325498	7038806150	00	0.00	N	5	-325
154	20211206	21800	22125	22675	21475	444604	9780329100	00	0.00	N	5	-500
155	20211129	22300	23250	24450	21800	628672	14241909100	00	0.00	N	5	-1525
156	20211122	23825	23675	25450	22500	1631450	39549049700	00	0.00	N	2	75
157	20211115	23750	21375	23750	20400	846796	18887078700	00	0.00	N	2	2475
158	20211108	42550	41850	43500	39000	240664	9827489600	00	0.00	N	2	700
159	20211101	41850	43250	43250	40500	165575	6890791950	00	0.00	N	5	-1000
160	20211025	42850	43300	46300	42450	284320	12480083650	00	0.00	N	2	400
161	20211018	42450	42500	43850	40750	115688	4890762450	00	0.00	N	2	650
162	20211012	41800	40650	42400	39750	96159	3997699200	00	0.00	N	2	1100
163	20211005	40700	41150	42450	39250	152931	6226836550	00	0.00	N	5	-550
164	20210927	41250	44000	45000	40550	177383	7541048500	00	0.00	N	5	-2650
165	20210923	43900	44250	45300	43450	86196	3802236100	00	0.00	N	5	-1350
166	20210913	45250	42000	48850	40300	604899	27198276100	00	0.00	N	2	3250
167	20210906	42000	40350	42150	38450	214675	8628274000	00	0.00	N	2	1650
168	20210830	40350	40400	41500	39750	107276	4366696850	00	0.00	N	5	-50
169	20210823	40400	37300	40600	36600	214924	8406903750	00	0.00	N	2	3150
170	20210817	37250	40050	41450	37050	351643	13827086350	00	0.00	N	5	-3150
171	20210809	40400	41050	43850	39750	506512	20983988350	00	0.00	N	5	-650
172	20210802	41050	41350	42450	39300	356265	14646235000	00	0.00	N	5	-500
173	20210726	41550	37700	43600	37650	923268	37591052700	00	0.00	N	2	4150
174	20210719	37400	34800	38250	33350	699659	25098017950	00	0.00	N	2	3200
175	20210712	34200	33000	34500	32700	292759	9865331450	00	0.00	N	2	1200