KissMeData/112190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1380	1299	1469	1100	9275	11043357	00	0.00	N	2	100
3	20241028	1280	1125	1299	1000	14090	15425117	00	0.00	N	2	155
4	20241021	1125	1299	1299	1104	14737	17293687	00	0.00	N	5	-173
5	20241014	1298	1298	1298	1106	4283	5224543	00	0.00	N	2	19
6	20241007	1279	1281	1373	1200	3478	4449644	00	0.00	N	5	-3
7	20240930	1282	1297	1428	1200	8805	11192552	00	0.00	N	5	-58
8	20240923	1340	1350	1399	1200	5426	6584981	00	0.00	N	2	31
9	20240919	1309	1399	1399	1201	1011	1255265	00	0.00	N	5	-27
10	20240909	1336	1498	1498	1165	8696	10515745	00	0.00	N	5	-53
11	20240902	1389	1600	1600	1300	1867	2533598	00	0.00	N	5	-138
12	20240826	1527	1301	1599	1301	8620	11877919	00	0.00	N	2	39
13	20240819	1488	1298	1493	1161	9126	11698519	00	0.00	N	2	248
14	20240812	1240	1397	1397	1101	16960	20646507	00	0.00	N	5	-7
15	20240805	1247	1395	1398	1101	663	810464	00	0.00	N	5	-42
16	20240729	1289	1200	1399	1101	24652	29510516	00	0.00	N	2	96
17	20240722	1193	1299	1400	1111	12251	15051004	00	0.00	N	5	-56
18	20240715	1249	1399	1399	1180	15127	18968413	00	0.00	N	5	-76
19	20240708	1325	1499	1499	1221	23876	32064070	00	0.00	N	5	-164
20	20240701	1489	1530	1599	1306	1149	1584021	00	0.00	N	5	-1
21	20240624	1490	1379	1500	1306	18884	26354550	00	0.00	N	2	106
22	20240617	1384	1299	1489	1209	23379	29728975	00	0.00	N	2	97
23	20240610	1287	1409	1443	1160	28725	35546631	00	0.00	N	5	-44
24	20240603	1331	1498	1498	1305	2004	2777627	00	0.00	N	5	-159
25	20240527	1490	1472	1598	1369	536	784987	00	0.00	N	2	16
26	20240520	1474	1479	1479	1369	1307	1860728	00	0.00	N	2	31
27	20240513	1443	1482	1482	1369	2532	3552320	00	0.00	N	5	-31
28	20240507	1474	1476	1498	1350	958	1373001	00	0.00	N	5	-4
29	20240429	1478	1497	1497	1351	266	379415	00	0.00	N	2	63
30	20240422	1415	1506	1506	1351	16415	22838292	00	0.00	N	5	-88
31	20240415	1503	1578	1579	1312	6395	9148735	00	0.00	N	5	-26
32	20240408	1529	1598	1598	1417	282	418296	00	0.00	N	5	-65
33	20240401	1594	1599	1599	1441	551	871450	00	0.00	N	3	0
34	20240325	1594	1649	1671	1411	12661	18959350	00	0.00	N	5	-84
35	20240318	1678	1649	1748	1500	1772	2953555	00	0.00	N	2	130
36	20240311	1548	1798	1798	1407	13737	19974752	00	0.00	N	5	-131
37	20240304	1679	1579	1699	1418	1626	2713809	00	0.00	N	2	89
38	20240226	1590	1421	1600	1406	1018	1551627	00	0.00	N	2	52
39	20240219	1538	1431	1590	1406	27027	39031304	00	0.00	N	2	19
40	20240213	1519	1699	1699	1413	6791	10073446	00	0.00	N	5	-31
41	20240205	1550	1627	1779	1455	1612	2645547	00	0.00	N	5	-77
42	20240129	1627	1694	1800	1430	7037	10163389	00	0.00	N	2	112
43	20240122	1515	1659	1700	1452	3241	4876882	00	0.00	N	5	-144
44	20240115	1659	1799	1899	1500	1587	2657919	00	0.00	N	5	-129
45	20240108	1788	1799	1895	1501	1557	2715657	00	0.00	N	2	14
46	20240102	1774	1797	1799	1530	310	547497	00	0.00	N	5	-10
47	20231226	1784	1598	1799	1402	18611	32128762	00	0.00	N	2	235
48	20231218	1549	1598	1599	1401	20161	29202972	00	0.00	N	2	59
49	20231211	1490	1508	1671	1427	9700	14553064	00	0.00	N	5	-183
50	20231204	1673	1649	1698	1500	1266	2114946	00	0.00	N	2	29
51	20231127	1644	1548	1700	1403	2053	3162902	00	0.00	N	2	142
52	20231120	1502	1690	1699	1403	12864	19377466	00	0.00	N	5	-97
53	20231113	1599	1749	1799	1500	3044	4610790	00	0.00	N	5	-21
54	20231106	1620	1800	1898	1505	18348	29512275	00	0.00	N	5	-79
55	20231030	1699	1998	1998	1600	5501	9468717	00	0.00	N	5	-201
56	20231023	1900	1997	1997	1607	10878	19641410	00	0.00	N	5	-35
57	20231016	1935	1764	1998	1716	7513	13155081	00	0.00	N	2	96
58	20231010	1839	1998	2145	1800	36358	67600250	00	0.00	N	5	-60
59	20231004	1899	1998	1998	1650	26047	47803459	00	0.00	N	3	0
60	20230925	1899	1883	1999	1750	2282	4219868	00	0.00	N	5	-79
61	20230918	1978	1998	2000	1898	7386	14144920	00	0.00	N	5	-20
62	20230911	1998	1998	1999	1893	5248	10215931	00	0.00	N	2	20
63	20230904	1978	2030	2095	1890	4573	8720379	00	0.00	N	5	-57
64	20230828	2035	2000	2095	1851	5987	11462129	00	0.00	N	2	35
65	20230821	2000	2070	2100	1905	11151	22484472	00	0.00	N	5	-75
66	20230814	2075	1999	2095	1950	5866	11738747	00	0.00	N	2	75
67	20230807	2000	2000	2095	1907	4559	9146827	00	0.00	N	2	5
68	20230731	1995	1999	2050	1863	15597	29793586	00	0.00	N	5	-3
69	20230724	1998	2200	2320	1820	33485	67304646	00	0.00	N	5	-247
70	20230717	2245	2345	2380	2205	5835	13159595	00	0.00	N	5	-105
71	20230710	2350	2500	2500	2210	2347	5405335	00	0.00	N	5	-20
72	20230703	2370	2295	2450	2175	16034	37765785	00	0.00	N	2	145
73	20230626	2225	2380	2395	2075	10726	23802265	00	0.00	N	5	-155
74	20230619	2380	2245	2400	2225	242	569225	00	0.00	N	5	-20
75	20230612	2400	2385	2700	2205	708	1646960	00	0.00	N	2	30
76	20230605	2370	2390	2400	2205	371	863090	00	0.00	N	3	0
77	20230530	2370	2395	2395	2225	50	116610	00	0.00	N	5	-5
78	20230522	2375	2240	2395	2215	712	1640590	00	0.00	N	5	-20
79	20230515	2395	2400	2400	2200	3734	8313085	00	0.00	N	2	120
80	20230508	2275	2390	2390	2200	7423	17129280	00	0.00	N	5	-200
81	20230502	2475	2295	2500	2245	9258	21456235	00	0.00	N	2	100
82	20230424	2375	2395	2500	2280	27897	65031400	00	0.00	N	5	-20
83	20230417	2395	2650	2650	2260	6978	16293195	00	0.00	N	5	-85
84	20230410	2480	2700	2700	2230	1273	2944820	00	0.00	N	2	100
85	20230403	2380	2475	2500	2200	7376	17691515	00	0.00	N	5	-100
86	20230327	2480	2595	2595	2310	9823	23368805	00	0.00	N	5	-15
87	20230320	2495	2600	2700	2355	8839	21416715	00	0.00	N	5	-75
88	20230313	2570	2500	2650	2350	3194	7915500	00	0.00	N	5	-25
89	20230306	2595	2495	2700	2220	5855	14368080	00	0.00	N	2	100
90	20230227	2495	2500	2795	2315	3290	8175155	00	0.00	N	2	95
91	20230220	2400	2495	2495	2250	8150	19475470	00	0.00	N	2	35
92	20230213	2365	2395	2595	2205	3137	7437095	00	0.00	N	2	160
93	20230206	2205	2215	2380	2110	29070	64087350	00	0.00	N	5	-115
94	20230130	2320	2500	2600	2130	24633	55220565	00	0.00	N	5	-85
95	20230125	2405	2695	2735	2400	8851	22417515	00	0.00	N	5	-340
96	20230116	2745	2820	2895	2520	2869	7435345	00	0.00	N	5	-75
97	20230109	2820	2940	3000	2600	7594	20496690	00	0.00	N	2	45
98	20230102	2775	3000	3185	2710	18381	51831740	00	0.00	N	5	-415
99	20221226	3190	3325	3325	2900	21214	63269475	00	0.00	N	5	-30
100	20221219	3220	3365	3390	3125	7973	25184250	00	0.00	N	5	-25
101	20221212	3245	3350	3395	3100	1078	3497940	00	0.00	N	5	-15
102	20221205	3260	3385	3385	3190	1426	4584615	00	0.00	N	5	-135
103	20221128	3395	3335	3750	3150	12793	41273600	00	0.00	N	2	10
104	20221121	3385	3465	3500	3210	1392	4580970	00	0.00	N	2	145
105	20221114	3240	3225	3490	3200	7046	22940860	00	0.00	N	5	-15
106	20221107	3255	3210	3495	3210	3654	11867000	00	0.00	N	5	-55
107	20221031	3310	3350	3500	3205	15833	51882105	00	0.00	N	5	-75
108	20221024	3385	3480	3490	3205	8169	26455670	00	0.00	N	2	85
109	20221017	3300	3960	3960	3120	1726	5695885	00	0.00	N	5	-175
110	20221011	3475	3295	3600	3235	2722	9071115	00	0.00	N	2	170
111	20221004	3305	3485	3500	3200	11326	36835630	00	0.00	N	5	-120
112	20220926	3425	3700	3800	3085	10162	36337410	00	0.00	N	5	-260
113	20220919	3685	3385	3900	3220	2396	8584190	00	0.00	N	2	380
114	20220913	3305	3595	3595	3250	6819	22651675	00	0.00	N	5	-260
115	20220905	3565	2965	3590	2965	13502	43683165	00	0.00	N	2	80
116	20220829	3485	3550	4030	3350	5109	17625385	00	0.00	N	5	-110
117	20220822	3595	3665	4030	3305	6421	22428545	00	0.00	N	5	-70
118	20220816	3665	3485	3700	3410	1345	4734030	00	0.00	N	2	70
119	20220808	3595	3685	3800	3400	2632	9436720	00	0.00	N	5	-105
120	20220801	3700	3750	3750	3305	5030	17719330	00	0.00	N	5	-85
121	20220725	3785	3505	3800	3400	160	577940	00	0.00	N	2	255
122	20220718	3530	3400	3605	3300	1830	6412525	00	0.00	N	2	160
123	20220711	3370	3520	3520	3020	7175	23252245	00	0.00	N	5	-50
124	20220704	3420	3690	3700	3315	13277	45864380	00	0.00	N	5	-240
125	20220627	3660	3500	3700	3350	4896	17641535	00	0.00	N	2	310
126	20220620	3350	3345	3590	3230	11850	39470945	00	0.00	N	2	5
127	20220613	3345	3725	3725	3200	28933	98172680	00	0.00	N	5	-385
128	20220607	3730	3540	4510	3500	15881	57813950	00	0.00	N	2	160
129	20220530	3570	3575	3595	3355	9909	34380270	00	0.00	N	2	75
130	20220523	3495	3830	3830	3440	19333	68307445	00	0.00	N	5	-190
131	20220516	3685	3840	3880	3620	23162	86553550	00	0.00	N	5	-155
132	20220509	3840	3805	4070	3600	15868	60723075	00	0.00	N	5	-35
133	20220502	3875	3955	4085	3840	17372	67728370	00	0.00	N	5	-185
134	20220425	4060	4000	4600	3910	13496	53462110	00	0.00	N	2	35
135	20220418	4025	3985	4300	3915	17792	70390950	00	0.00	N	2	40
136	20220411	3985	3940	4080	3900	16784	66883185	00	0.00	N	5	-60
137	20220404	4045	4190	4190	3935	19131	76924960	00	0.00	N	5	-5
138	20220328	4050	3915	4195	3895	17967	70947690	00	0.00	N	5	-85
139	20220321	4135	4085	4200	3915	6258	25576050	00	0.00	N	2	50
140	20220314	4085	4290	4290	3995	12114	49205000	00	0.00	N	5	-125
141	20220307	4210	4300	4395	3665	13862	58527295	00	0.00	N	5	-10
142	20220228	4220	4395	4400	4110	12519	53277275	00	0.00	N	5	-135
143	20220221	4355	4195	4700	3990	9215	38387370	00	0.00	N	2	360
144	20220214	3995	4100	4200	3825	4933	19816765	00	0.00	N	5	-100
145	20220207	4095	3725	4100	3715	12297	48634085	00	0.00	N	2	245
146	20220203	3850	3900	3990	3760	1860	7134055	00	0.00	N	2	30
147	20220124	3820	4150	4185	3655	13490	52523725	00	0.00	N	5	-330
148	20220117	4150	4300	4300	3935	7312	30167300	00	0.00	N	5	-145
149	20220110	4295	4180	4300	3925	28122	116713310	00	0.00	N	2	110
150	20220103	4185	3685	4300	3655	44275	177678470	00	0.00	N	2	550
151	20211227	3635	3470	3635	3470	14753	52257310	00	0.00	N	2	165
152	20211220	3470	3480	3550	3355	55330	191177725	00	0.00	N	5	-15
153	20211213	3485	3500	3595	3300	21605	74686110	00	0.00	N	2	80
154	20211206	3405	3740	3940	3110	76357	264224605	00	0.00	N	5	-325
155	20211129	3730	3940	4090	3730	25214	98904025	00	0.00	N	5	-380
156	20211122	4110	4520	4520	3910	51684	215900915	00	0.00	N	5	-320
157	20211115	4430	4640	4640	4370	31216	140158110	00	0.00	N	5	-190
158	20211108	4620	4650	4805	4490	18199	83897045	00	0.00	N	5	-30
159	20211101	4650	4500	4975	4355	23265	107662755	00	0.00	N	2	150
160	20211025	4500	5000	5000	4250	45872	203737940	00	0.00	N	5	-140
161	20211018	4640	5000	5000	4350	20307	94704980	00	0.00	N	5	-250
162	20211012	4890	5080	5100	4740	46543	226546135	00	0.00	N	5	-240
163	20211005	5130	5390	5400	5050	16121	84474430	00	0.00	N	5	-310
164	20210927	5440	5980	6000	5220	25514	141594970	00	0.00	N	5	-290
165	20210923	5730	5720	5990	5570	7605	43813930	00	0.00	N	2	20
166	20210913	5710	5560	5800	5470	11462	64350260	00	0.00	N	2	60
167	20210906	5650	6020	6280	5500	120393	709315760	00	0.00	N	5	-370
168	20210830	6020	5170	6200	5170	194668	1169523930	00	0.00	N	2	460
169	20210823	5560	6400	6400	4720	121179	665216030	00	0.00	N	5	-680
170	20210817	6240	6350	7000	6000	393067	2430110130	00	0.00	N	2	40
171	20210809	6200	7190	7190	5770	43707	283712490	00	0.00	N	5	-990
172	20210802	7190	6600	7800	6380	58289	422325870	00	0.00	N	2	640
173	20210726	6550	5800	6570	5500	49096	292591730	00	0.00	N	2	1100
174	20210719	5450	5000	5490	5000	30412	159034780	00	0.00	N	2	380
175	20210712	5070	5110	5380	5000	46636	236662810	00	0.00	N	5	-40