KissMeData/119850/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	5300	4950	5420	4925	365912	1900798580	00	0.00	N	2	385
3	20241028	4915	5050	5330	4845	652218	3299383905	00	0.00	N	5	-185
4	20241021	5100	5360	5540	5020	507227	2637939740	00	0.00	N	5	-170
5	20241014	5270	5460	6010	5230	1069625	6016064680	00	0.00	N	5	-180
6	20241007	5450	5560	5680	5430	319055	1767146080	00	0.00	N	5	-70
7	20240930	5520	5830	6200	5470	743736	4327221300	00	0.00	N	5	-260
8	20240923	5780	6050	6110	5500	927285	5333864020	00	0.00	N	5	-270
9	20240919	6050	5920	6170	5660	149907	895795910	00	0.00	N	2	180
10	20240909	5870	5200	5940	5170	355870	1986219930	00	0.00	N	2	560
11	20240902	5310	6110	6180	5260	490622	2778693300	00	0.00	N	5	-780
12	20240826	6090	6320	6420	5830	694627	4225430060	00	0.00	N	5	-170
13	20240819	6260	6240	6510	6080	686650	4329259480	00	0.00	N	2	30
14	20240812	6230	6030	6450	5960	927054	5772876010	00	0.00	N	2	170
15	20240805	6060	5600	6100	4905	1423970	7802197135	00	0.00	N	2	250
16	20240729	5810	6150	6530	5700	670461	4067779990	00	0.00	N	5	-330
17	20240722	6140	6280	6290	5790	840556	5107590500	00	0.00	N	5	-160
18	20240715	6300	6770	6810	6150	907525	5835698790	00	0.00	N	5	-470
19	20240708	6770	6800	7180	6700	914130	6321707400	00	0.00	N	5	-110
20	20240701	6880	7820	7850	6760	1490706	10752108450	00	0.00	N	5	-870
21	20240624	7750	7600	7990	7510	1358098	10518397540	00	0.00	N	2	250
22	20240617	7500	7600	7840	7180	1434957	10731210950	00	0.00	N	5	-160
23	20240610	7660	7190	8110	7070	2244093	17313162790	00	0.00	N	2	460
24	20240603	7200	7690	8320	7160	2343916	17969343430	00	0.00	N	5	-470
25	20240527	7670	8870	9290	7510	5115523	42786307580	00	0.00	N	5	-1170
26	20240520	8840	9140	9520	8250	10152725	91097825610	00	0.00	N	5	-210
27	20240513	9050	8000	11440	7930	22304854	222010151550	00	0.00	N	2	1460
28	20240507	7590	7630	8350	7450	3275640	26093927030	00	0.00	N	5	-90
29	20240429	7680	7950	8330	7350	2673028	21011678730	00	0.00	N	5	-50
30	20240422	7730	7660	8000	6990	5908256	44713275750	00	0.00	N	5	-50
31	20240415	7780	8290	9240	7460	10249651	85254266540	00	0.00	N	5	-520
32	20240408	8300	7800	8930	7470	11388128	93699010880	00	0.00	N	2	530
33	20240401	7770	6650	8450	6530	23337958	173148831130	00	0.00	N	2	1570
34	20240325	6200	5010	6650	4935	19634634	118546567700	00	0.00	N	2	1220
35	20240318	4980	4750	5050	4705	1508578	7387120780	00	0.00	N	2	230
36	20240311	4750	4580	5240	4505	5864302	28510926560	00	0.00	N	2	170
37	20240304	4580	4485	4685	4415	551999	2497593695	00	0.00	N	2	90
38	20240226	4490	4660	4730	4460	524370	2408542020	00	0.00	N	5	-170
39	20240219	4660	4460	5240	4460	3998761	19281919090	00	0.00	N	2	190
40	20240213	4470	4075	4620	4060	1370470	6123370155	00	0.00	N	2	365
41	20240205	4105	4195	4195	4045	209149	857909315	00	0.00	N	5	-50
42	20240129	4155	4230	4240	4000	497350	2049360580	00	0.00	N	5	-65
43	20240122	4220	4455	4470	4125	801957	3460060990	00	0.00	N	5	-200
44	20240115	4420	4665	5000	4375	4968401	23598485700	00	0.00	N	5	-245
45	20240108	4665	4365	4920	4255	6160228	28882530810	00	0.00	N	2	310
46	20240102	4355	4230	4390	4220	278615	1204196820	00	0.00	N	2	100
47	20231226	4255	4300	4335	4210	121963	519499025	00	0.00	N	5	-35
48	20231218	4290	4270	4345	4215	302217	1292465665	00	0.00	N	2	20
49	20231211	4270	4325	4375	4155	422765	1801387850	00	0.00	N	5	-55
50	20231204	4325	4330	4470	4255	924169	4015810440	00	0.00	N	2	10
51	20231127	4315	4315	4380	4020	1041771	4461012815	00	0.00	N	3	0
52	20231120	4315	4100	4720	4085	3083604	13684955075	00	0.00	N	2	195
53	20231113	4120	3810	4200	3800	1012366	4090951290	00	0.00	N	2	290
54	20231106	3830	4075	4155	3820	481919	1919194935	00	0.00	N	5	-240
55	20231030	4070	3900	4085	3830	566526	2255880630	00	0.00	N	2	170
56	20231023	3900	3940	4280	3790	971763	3843780795	00	0.00	N	5	-95
57	20231016	3995	4520	4530	3885	1064826	4507147325	00	0.00	N	5	-465
58	20231010	4460	4185	4520	4150	1706471	7481978430	00	0.00	N	2	355
59	20231004	4105	4030	4125	3870	400434	1601606285	00	0.00	N	2	90
60	20230925	4015	3990	4200	3890	353147	1407251955	00	0.00	N	5	-15
61	20230918	4030	4480	4575	3960	1304963	5535425655	00	0.00	N	5	-485
62	20230911	4515	4610	5060	4350	15071999	71294448890	00	0.00	N	5	-70
63	20230904	4585	4280	4675	4205	2385895	10692182895	00	0.00	N	2	305
64	20230828	4280	4130	4560	4085	1728893	7544322785	00	0.00	N	2	200
65	20230821	4080	4065	4215	4010	421996	1736567530	00	0.00	N	2	15
66	20230814	4065	4205	4265	3900	578172	2366559270	00	0.00	N	5	-95
67	20230807	4160	4125	4240	4005	348134	1425326610	00	0.00	N	2	35
68	20230731	4125	4145	4245	3985	407385	1675006340	00	0.00	N	5	-20
69	20230724	4145	4250	4265	3785	982211	3962269340	00	0.00	N	5	-125
70	20230717	4270	4460	4525	4220	706030	3067458535	00	0.00	N	5	-235
71	20230710	4505	4500	4735	4425	759530	3481655790	00	0.00	N	5	-35
72	20230703	4540	4780	4980	4505	1328942	6282193290	00	0.00	N	5	-235
73	20230626	4775	4825	4970	4600	910482	4361786580	00	0.00	N	5	-140
74	20230619	4915	4980	5180	4825	1576658	7879771645	00	0.00	N	5	-45
75	20230612	4960	5240	5250	4870	1716986	8667513505	00	0.00	N	5	-190
76	20230605	5150	5370	5490	5140	1680465	8920699710	00	0.00	N	5	-250
77	20230530	5400	6020	6050	5310	3373396	19017818610	00	0.00	N	5	-560
78	20230522	5960	5960	6910	5580	28474813	178504530840	00	0.00	N	2	110
79	20230515	5850	5200	6720	4985	46414506	282812244875	00	0.00	N	2	600
80	20230508	5250	5500	5590	4790	20152380	105182407400	00	0.00	N	5	-660
81	20230502	5910	5400	5910	4500	46129768	241794915180	00	0.00	N	2	1140
82	20230424	4770	3810	4770	3570	4732848	20765339905	00	0.00	N	2	930
83	20230417	3840	3980	4015	3765	464689	1806816365	00	0.00	N	5	-140
84	20230410	3980	3905	4045	3790	577108	2264964675	00	0.00	N	2	75
85	20230403	3905	3775	4130	3740	1892913	7539602810	00	0.00	N	2	145
86	20230327	3760	3620	3840	3500	390842	1452019760	00	0.00	N	2	150
87	20230320	3610	3685	3720	3570	235261	857906300	00	0.00	N	5	-70
88	20230313	3680	3670	3800	3600	262221	962126980	00	0.00	N	5	-150
89	20230306	3830	3855	4050	3805	627499	2462832780	00	0.00	N	5	-30
90	20230227	3860	3750	3910	3660	272131	1034766975	00	0.00	N	2	110
91	20230220	3750	3885	3970	3605	237609	911956220	00	0.00	N	5	-135
92	20230213	3885	4005	4125	3825	307460	1214873685	00	0.00	N	5	-115
93	20230206	4000	4070	4150	4000	356279	1454152460	00	0.00	N	5	-65
94	20230130	4065	4080	4120	3995	408660	1665124715	00	0.00	N	5	-5
95	20230125	4070	3885	4140	3885	517647	2091778250	00	0.00	N	2	195
96	20230116	3875	3920	3960	3810	380432	1478775470	00	0.00	N	5	-55
97	20230109	3930	3765	4005	3765	609587	2362443925	00	0.00	N	2	165
98	20230102	3765	3585	3820	3420	1015003	3715994490	00	0.00	N	2	190
99	20221226	3575	3730	3850	3535	521655	1926586555	00	0.00	N	5	-200
100	20221219	3775	3880	4230	3745	2664479	10680285075	00	0.00	N	5	-105
101	20221212	3880	3845	4000	3775	895533	3478147895	00	0.00	N	3	0
102	20221205	3880	4000	4195	3680	2618105	10414471440	00	0.00	N	5	-120
103	20221128	4000	3870	4550	3700	6629886	28064380065	00	0.00	N	2	110
104	20221121	3890	3930	3935	3740	513632	1975360955	00	0.00	N	3	0
105	20221114	3890	3895	4200	3820	3093643	12460536995	00	0.00	N	5	-5
106	20221107	3895	3580	4455	3545	3771862	15555793795	00	0.00	N	2	290
107	20221031	3605	3430	3635	3390	373789	1318477600	00	0.00	N	2	185
108	20221024	3420	3465	3585	3335	234408	819891330	00	0.00	N	2	5
109	20221017	3415	3740	4110	3380	2409942	8833780630	00	0.00	N	2	15
110	20221011	3400	3570	3635	3205	184562	625588165	00	0.00	N	5	-275
111	20221004	3675	3510	3760	3510	167436	607588690	00	0.00	N	2	200
112	20220926	3475	3865	3900	3330	777189	2812689580	00	0.00	N	5	-410
113	20220919	3885	4465	4670	3870	1257478	5404190900	00	0.00	N	5	-580
114	20220913	4465	4490	4730	4355	894138	4076401170	00	0.00	N	2	45
115	20220905	4420	4500	4635	4345	966782	4354837895	00	0.00	N	5	-95
116	20220829	4515	4470	4700	4355	1619734	7334606440	00	0.00	N	5	-95
117	20220822	4610	4450	4880	4190	3269010	15050482955	00	0.00	N	2	120
118	20220816	4490	4590	4950	4305	5525701	25730832525	00	0.00	N	5	-100
119	20220808	4590	4480	4700	4435	1687722	7698624150	00	0.00	N	2	165
120	20220801	4425	4450	4965	4300	10411674	49062415080	00	0.00	N	5	-15
121	20220725	4440	4275	4730	4210	1111277	4967526540	00	0.00	N	2	155
122	20220718	4285	4235	4385	4190	496264	2135461205	00	0.00	N	2	55
123	20220711	4230	4365	4625	4010	1494499	6412578110	00	0.00	N	5	-90
124	20220704	4320	4265	4440	4105	440352	1882114125	00	0.00	N	2	30
125	20220627	4290	4100	4480	4030	740907	3190655620	00	0.00	N	2	300
126	20220620	3990	4500	4590	3685	1308963	5355025540	00	0.00	N	5	-515
127	20220613	4505	4990	5450	4285	3627702	17568942115	00	0.00	N	5	-585
128	20220607	5090	5460	6000	4945	7719177	42614827725	00	0.00	N	5	-390
129	20220530	5480	5520	5610	5210	3133652	17010917510	00	0.00	N	2	50
130	20220523	5430	5250	5600	5010	9088039	48802094700	00	0.00	N	2	250
131	20220516	5180	4920	5540	4840	10363830	54510307765	00	0.00	N	2	280
132	20220509	4900	5200	5420	4775	13408795	68946339420	00	0.00	N	5	-300
133	20220502	5200	4705	6230	4680	28063779	159050172860	00	0.00	N	2	470
134	20220425	4730	4670	4815	4545	420616	1968455645	00	0.00	N	5	-40
135	20220418	4770	4750	4870	4705	485331	2319939240	00	0.00	N	2	20
136	20220411	4750	4730	4775	4580	407024	1911986920	00	0.00	N	2	50
137	20220404	4700	4635	4785	4545	445770	2074528755	00	0.00	N	2	65
138	20220328	4635	4800	4800	4525	819783	3823656860	00	0.00	N	5	-160
139	20220321	4795	4635	4840	4605	920748	4364865910	00	0.00	N	2	190
140	20220314	4605	4780	4940	4575	1183478	5538423120	00	0.00	N	5	-175
141	20220307	4780	4695	5500	4610	20524884	106725987560	00	0.00	N	2	130
142	20220228	4650	4565	5030	4405	2745920	13128998820	00	0.00	N	2	110
143	20220221	4540	4425	5230	4285	7312434	35691389625	00	0.00	N	2	70
144	20220214	4470	4135	4485	4030	447549	1899137990	00	0.00	N	2	225
145	20220207	4245	4375	4375	4200	159273	682769610	00	0.00	N	5	-90
146	20220203	4335	4250	4340	4155	80020	340999235	00	0.00	N	2	260
147	20220124	4075	4460	4475	3860	471287	1948259010	00	0.00	N	5	-455
148	20220117	4530	4660	4665	4315	452522	2024071385	00	0.00	N	5	-155
149	20220110	4685	4865	4870	4600	397269	1870354025	00	0.00	N	5	-130
150	20220103	4815	4830	4950	4735	416403	2017316015	00	0.00	N	5	-10
151	20211227	4825	4815	4890	4695	329398	1574586890	00	0.00	N	2	60
152	20211220	4765	4760	4830	4530	475204	2239669650	00	0.00	N	5	-55
153	20211213	4820	4860	4890	4740	364762	1756119340	00	0.00	N	5	-45
154	20211206	4865	4825	5080	4750	623942	3037702680	00	0.00	N	2	40
155	20211129	4825	4715	5080	4530	839358	4009340810	00	0.00	N	5	-85
156	20211122	4910	5000	5380	4885	1703429	8741017465	00	0.00	N	5	-10
157	20211115	4920	4900	5130	4800	980010	4854981640	00	0.00	N	5	-35
158	20211108	4955	5350	6170	4830	14206859	81628045860	00	0.00	N	5	-285
159	20211101	5240	4855	6000	4855	8515664	47666789620	00	0.00	N	2	390
160	20211025	4850	5160	5680	4845	4512844	23755808070	00	0.00	N	5	-330
161	20211018	5180	4440	5530	4365	7700200	40380433800	00	0.00	N	2	760
162	20211012	4420	4295	4455	4130	188412	808422735	00	0.00	N	2	190
163	20211005	4230	4615	4660	4195	338795	1476421975	00	0.00	N	5	-385
164	20210927	4615	4530	4750	4515	282405	1300978985	00	0.00	N	2	85
165	20210923	4530	4595	4615	4525	79471	361718595	00	0.00	N	5	-65
166	20210913	4595	4925	4930	4505	271589	1272238850	00	0.00	N	5	-325
167	20210906	4920	4880	5040	4540	523017	2509353865	00	0.00	N	2	40
168	20210830	4880	4800	4900	4760	206314	997406355	00	0.00	N	2	75
169	20210823	4805	4460	4850	4405	327251	1525788030	00	0.00	N	2	340
170	20210817	4465	5110	5110	4450	601133	2865220265	00	0.00	N	5	-675
171	20210809	5140	5520	5520	5000	550045	2895863720	00	0.00	N	5	-370
172	20210802	5510	5490	5590	5360	429828	2341051090	00	0.00	N	2	20
173	20210726	5490	5930	5930	5450	745813	4222941060	00	0.00	N	5	-440
174	20210719	5930	6030	6220	5800	2767533	16692403090	00	0.00	N	5	-40
175	20210712	5970	5250	6220	5250	4682400	28146151840	00	0.00	N	2	720