KissMeData/115570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2850	2855	2950	2800	89214	254598995	00	0.00	N	5	-45
3	20241028	2895	2990	3030	2890	100745	299301010	00	0.00	N	5	-95
4	20241021	2990	3085	3105	2900	80668	243402145	00	0.00	N	5	-95
5	20241014	3085	3090	3200	3040	91973	286508290	00	0.00	N	5	-50
6	20241007	3135	3175	3350	3000	108018	343719375	00	0.00	N	5	-50
7	20240930	3185	3295	3445	3155	162644	537139745	00	0.00	N	5	-110
8	20240923	3295	3230	3370	2950	195937	629506510	00	0.00	N	2	65
9	20240919	3230	3210	3290	3130	126826	406056645	00	0.00	N	2	20
10	20240909	3210	2750	3385	2750	646308	2044544270	00	0.00	N	2	380
11	20240902	2830	3140	3155	2790	181669	533999580	00	0.00	N	5	-320
12	20240826	3150	2865	3255	2840	195660	603693515	00	0.00	N	2	270
13	20240819	2880	2790	3290	2770	383761	1162427280	00	0.00	N	2	90
14	20240812	2790	2575	2830	2430	185790	491772455	00	0.00	N	2	185
15	20240805	2605	2565	2710	2210	189723	475965415	00	0.00	N	2	40
16	20240729	2565	2805	2995	2560	256531	699737960	00	0.00	N	5	-245
17	20240722	2810	3200	3260	2730	266944	802292915	00	0.00	N	5	-450
18	20240715	3260	2965	3430	2545	1968367	5976233820	00	0.00	N	2	265
19	20240708	2995	2340	3040	2310	962889	2717502525	00	0.00	N	2	655
20	20240701	2340	2435	2455	2310	31701	75222840	00	0.00	N	5	-95
21	20240624	2435	2500	2500	2365	50410	122072415	00	0.00	N	5	-75
22	20240617	2510	2540	2595	2455	41625	104641360	00	0.00	N	5	-35
23	20240610	2545	2670	2675	2520	69312	178335445	00	0.00	N	5	-130
24	20240603	2675	2570	2820	2530	106775	284324305	00	0.00	N	2	95
25	20240527	2580	2620	2690	2545	72012	186789940	00	0.00	N	5	-40
26	20240520	2620	2650	2715	2600	52059	137656155	00	0.00	N	5	-30
27	20240513	2650	2690	2940	2625	102543	281017580	00	0.00	N	5	-40
28	20240507	2690	2640	2690	2620	15575	41405185	00	0.00	N	2	50
29	20240429	2640	2630	2765	2575	59080	155506595	00	0.00	N	2	10
30	20240422	2630	2725	2785	2520	49285	131105280	00	0.00	N	5	-140
31	20240415	2770	2755	2870	2580	140824	380207105	00	0.00	N	2	10
32	20240408	2760	2585	2960	2585	293606	807239000	00	0.00	N	2	175
33	20240401	2585	2665	2750	2565	50276	133524045	00	0.00	N	5	-80
34	20240325	2665	2650	2730	2600	41009	109071990	00	0.00	N	2	15
35	20240318	2650	2555	2680	2500	104672	268731360	00	0.00	N	2	95
36	20240311	2555	2690	2690	2510	68871	177514330	00	0.00	N	5	-135
37	20240304	2690	2825	2860	2610	117701	320157800	00	0.00	N	5	-175
38	20240226	2865	2885	2890	2700	95114	265283185	00	0.00	N	5	-20
39	20240219	2885	2910	2955	2860	105081	302723190	00	0.00	N	5	-25
40	20240213	2910	2880	2925	2850	29484	84978945	00	0.00	N	2	30
41	20240205	2880	2985	3000	2880	40085	116960110	00	0.00	N	5	-105
42	20240129	2985	2985	3030	2905	71736	213753890	00	0.00	N	5	-10
43	20240122	2995	2955	2995	2810	60247	175305890	00	0.00	N	2	100
44	20240115	2895	2985	3010	2730	121472	352092015	00	0.00	N	5	-95
45	20240108	2990	3090	3130	2970	187996	571225335	00	0.00	N	5	-70
46	20240102	3060	3050	3185	3020	109452	337737960	00	0.00	N	2	5
47	20231226	3055	3085	3105	3020	53514	163852005	00	0.00	N	5	-30
48	20231218	3085	3060	3150	3060	55035	170448275	00	0.00	N	2	25
49	20231211	3060	3095	3155	3005	105574	323263695	00	0.00	N	5	-35
50	20231204	3095	3115	3130	2970	109302	334092320	00	0.00	N	5	-30
51	20231127	3125	3335	3340	3005	202371	636451420	00	0.00	N	5	-210
52	20231120	3335	3295	3440	3270	49212	164990015	00	0.00	N	2	40
53	20231113	3295	3250	3295	3180	56770	183306975	00	0.00	N	2	45
54	20231106	3250	3390	3440	3245	58993	197561965	00	0.00	N	5	-135
55	20231030	3385	3160	3560	3135	295843	999086225	00	0.00	N	2	215
56	20231023	3170	3280	3295	3150	49342	158724415	00	0.00	N	5	-140
57	20231016	3310	3350	3425	3190	86939	286078215	00	0.00	N	5	-40
58	20231010	3350	3250	3375	3220	53775	176939670	00	0.00	N	2	130
59	20231004	3220	3455	3475	3220	137097	451761690	00	0.00	N	5	-265
60	20230925	3485	3545	3595	3480	24107	85075125	00	0.00	N	5	-95
61	20230918	3580	3635	3645	3505	73079	260382195	00	0.00	N	5	-55
62	20230911	3635	3625	3655	3540	53946	193584920	00	0.00	N	2	10
63	20230904	3625	3570	3870	3565	103343	379135350	00	0.00	N	2	30
64	20230828	3595	3755	3795	3560	114755	420657105	00	0.00	N	5	-160
65	20230821	3755	3680	3785	3665	55456	205944900	00	0.00	N	2	30
66	20230814	3725	3830	3905	3525	111082	409677060	00	0.00	N	5	-100
67	20230807	3825	3830	3925	3730	76174	291033555	00	0.00	N	2	30
68	20230731	3795	3750	4060	3730	159479	623453840	00	0.00	N	2	70
69	20230724	3725	3970	3990	3525	194823	730252135	00	0.00	N	5	-270
70	20230717	3995	4200	4220	3970	109634	447041950	00	0.00	N	5	-205
71	20230710	4200	4205	4330	4155	167163	704700125	00	0.00	N	5	-5
72	20230703	4205	4235	4415	4185	163742	702828290	00	0.00	N	5	-15
73	20230626	4220	4215	4370	4185	128306	542855445	00	0.00	N	2	5
74	20230619	4215	4220	4290	4185	99934	423988730	00	0.00	N	5	-5
75	20230612	4220	4480	4510	4220	122973	532699425	00	0.00	N	5	-265
76	20230605	4485	4360	4485	4305	115272	504853320	00	0.00	N	2	125
77	20230530	4360	4305	4380	4255	91732	394247215	00	0.00	N	2	55
78	20230522	4305	4310	4355	4280	82374	355497260	00	0.00	N	5	-5
79	20230515	4310	4350	4420	4215	159077	681392740	00	0.00	N	5	-110
80	20230508	4420	4395	4530	4355	132704	590563180	00	0.00	N	3	0
81	20230502	4420	4310	4545	4235	196236	858152345	00	0.00	N	2	110
82	20230424	4310	4205	4440	4185	381115	1635788340	00	0.00	N	2	85
83	20230417	4225	4590	4635	4170	579027	2580536630	00	0.00	N	5	-365
84	20230410	4590	4545	4645	4495	210766	963686750	00	0.00	N	2	50
85	20230403	4540	4830	4885	4365	423460	1909368060	00	0.00	N	5	-355
86	20230327	4895	4960	5000	4800	162700	798718555	00	0.00	N	5	-65
87	20230320	4960	5200	5270	4890	160334	807147660	00	0.00	N	5	-240
88	20230313	5200	5450	5570	4975	225355	1180396405	00	0.00	N	5	-370
89	20230306	5570	5620	5760	5490	118614	666019670	00	0.00	N	5	-50
90	20230227	5620	5220	5720	5080	127774	686424330	00	0.00	N	2	370
91	20230220	5250	5370	5530	5180	112900	603674110	00	0.00	N	5	-120
92	20230213	5370	5800	5800	5320	119587	662880210	00	0.00	N	5	-430
93	20230206	5800	5780	5940	5580	157446	906831840	00	0.00	N	2	20
94	20230130	5780	5610	5920	5390	141780	806946840	00	0.00	N	2	170
95	20230125	5610	5530	5720	5490	52562	293908730	00	0.00	N	2	80
96	20230116	5530	5550	5670	5300	53953	294080770	00	0.00	N	5	-20
97	20230109	5550	5300	5690	5260	115029	634134110	00	0.00	N	2	260
98	20230102	5290	4950	5330	4740	162112	811404770	00	0.00	N	2	300
99	20221226	4990	5200	5370	4925	102214	526874425	00	0.00	N	5	-210
100	20221219	5200	5410	5610	5140	133679	715471830	00	0.00	N	5	-200
101	20221212	5400	5460	5680	5170	145456	784290510	00	0.00	N	5	-60
102	20221205	5460	5890	5950	5300	220614	1239580570	00	0.00	N	5	-430
103	20221128	5890	5460	5980	5150	378060	2114516840	00	0.00	N	2	430
104	20221121	5460	5220	5460	4800	214433	1096276020	00	0.00	N	2	240
105	20221114	5220	5420	5630	5090	362535	1956028070	00	0.00	N	5	-180
106	20221107	5400	5320	5520	5160	171542	911210360	00	0.00	N	2	80
107	20221031	5320	5230	5650	5140	349817	1898543040	00	0.00	N	2	90
108	20221024	5230	4775	5410	4725	252362	1288248545	00	0.00	N	2	455
109	20221017	4775	4525	5220	4520	128599	624729805	00	0.00	N	2	255
110	20221011	4520	4990	5030	4310	110062	511183105	00	0.00	N	5	-560
111	20221004	5080	4745	5120	4600	182228	900868550	00	0.00	N	2	565
112	20220926	4515	4770	4835	4505	144771	672515740	00	0.00	N	5	-255
113	20220919	4770	5340	5340	4720	138482	686364880	00	0.00	N	5	-570
114	20220913	5340	5400	5500	5120	134250	715823270	00	0.00	N	5	-60
115	20220905	5400	5100	5590	5010	180488	962031610	00	0.00	N	2	300
116	20220829	5100	5090	5600	4975	241686	1269787850	00	0.00	N	5	-90
117	20220822	5190	5020	5270	4835	182392	927270775	00	0.00	N	2	100
118	20220816	5090	4430	5160	4390	458987	2215270140	00	0.00	N	2	660
119	20220808	4430	4325	4440	4285	97601	424323985	00	0.00	N	2	110
120	20220801	4320	4345	4390	4255	156020	672304610	00	0.00	N	3	0
121	20220725	4320	4315	4355	4230	168906	725808915	00	0.00	N	2	5
122	20220718	4315	4180	4380	4180	94046	404420785	00	0.00	N	2	140
123	20220711	4175	4415	4550	4135	142173	618505580	00	0.00	N	5	-200
124	20220704	4375	4365	4445	4260	135021	585819470	00	0.00	N	5	-35
125	20220627	4410	4310	4500	4225	106120	462434575	00	0.00	N	2	225
126	20220620	4185	4570	4595	3920	181180	778424845	00	0.00	N	5	-385
127	20220613	4570	4705	4765	4290	219926	999641955	00	0.00	N	5	-155
128	20220607	4725	5150	5190	4610	219038	1060392480	00	0.00	N	5	-465
129	20220530	5190	4775	5330	4740	305216	1525253760	00	0.00	N	2	420
130	20220523	4770	4800	4950	4545	152896	725057725	00	0.00	N	5	-30
131	20220516	4800	4860	5280	4700	512531	2545011850	00	0.00	N	5	-50
132	20220509	4850	4745	4960	4225	422446	1971640330	00	0.00	N	2	55
133	20220502	4795	4810	4875	4670	74786	355291910	00	0.00	N	5	-5
134	20220425	4800	4555	4880	4480	189743	880478565	00	0.00	N	2	130
135	20220418	4670	4735	4895	4550	281029	1328446440	00	0.00	N	5	-205
136	20220411	4875	4965	4965	4685	200326	960491025	00	0.00	N	5	-120
137	20220404	4995	4990	5420	4900	365983	1866629715	00	0.00	N	2	5
138	20220328	4990	5060	5080	4810	161595	794918845	00	0.00	N	5	-70
139	20220321	5060	4925	5090	4800	208710	1021835780	00	0.00	N	2	135
140	20220314	4925	5030	5480	4550	536627	2654491820	00	0.00	N	5	-105
141	20220307	5030	5080	5100	4645	176935	851539835	00	0.00	N	5	-50
142	20220228	5080	4850	5400	4820	128826	644468510	00	0.00	N	2	250
143	20220221	4830	4935	5010	4615	235409	1131770125	00	0.00	N	5	-105
144	20220214	4935	5060	5110	4660	200179	977374150	00	0.00	N	5	-205
145	20220207	5140	5880	5880	5130	139524	770799380	00	0.00	N	5	-740
146	20220203	5880	5390	5880	5390	67756	379973750	00	0.00	N	2	540
147	20220124	5340	5930	5930	4855	341388	1794608780	00	0.00	N	5	-590
148	20220117	5930	6020	6780	5610	715565	4392006990	00	0.00	N	5	-100
149	20220110	6030	6780	6800	6010	312914	1971297360	00	0.00	N	5	-690
150	20220103	6720	6260	6920	5980	485638	3125872760	00	0.00	N	2	310
151	20211227	6410	6950	7510	5830	838642	5554549240	00	0.00	N	5	-540
152	20211220	6950	7160	7790	6600	597437	4257259390	00	0.00	N	5	-290
153	20211213	7240	7030	7310	6400	442147	3065908360	00	0.00	N	2	230
154	20211206	7010	6580	8170	6490	821802	5996727890	00	0.00	N	2	420
155	20211129	6590	7320	8150	6520	692397	5095860990	00	0.00	N	5	-1050
156	20211122	7640	7220	8210	7220	855518	6599860860	00	0.00	N	2	460
157	20211115	7180	5940	8340	5830	1973379	13964622990	00	0.00	N	2	1340
158	20211108	5840	4360	5890	4310	2045282	10787840775	00	0.00	N	2	1440
159	20211101	4400	4240	4500	4165	134854	572867065	00	0.00	N	2	115
160	20211025	4285	4290	4500	4250	69359	301398375	00	0.00	N	5	-5
161	20211018	4290	4355	4480	4260	107079	469286420	00	0.00	N	5	-65
162	20211012	4355	4340	4360	4125	90207	382383425	00	0.00	N	5	-35
163	20211005	4390	4210	4530	4050	121790	511692880	00	0.00	N	2	180
164	20210927	4210	4250	4780	4165	218674	975292545	00	0.00	N	5	-80
165	20210923	4290	4430	4430	4205	113676	487219375	00	0.00	N	5	-140
166	20210913	4430	4585	4680	4410	133632	600720155	00	0.00	N	5	-135
167	20210906	4565	4755	4890	4500	198344	929442210	00	0.00	N	5	-190
168	20210830	4755	4720	4795	4620	141996	667685880	00	0.00	N	2	45
169	20210823	4710	4365	4780	4200	164283	744033815	00	0.00	N	2	350
170	20210817	4360	5050	5070	4335	421148	1981187745	00	0.00	N	5	-800
171	20210809	5160	5600	6340	5110	1923950	11150188680	00	0.00	N	5	-420
172	20210802	5580	5510	5670	5360	407972	2255267350	00	0.00	N	2	70
173	20210726	5510	5360	5780	5170	486484	2637229750	00	0.00	N	2	150
174	20210719	5360	5720	5800	5160	264478	1442933610	00	0.00	N	5	-350
175	20210712	5710	5230	5750	5110	301093	1660168800	00	0.00	N	2	450