KissMeData/122450/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	3530	3470	3600	3460	111760	393335315	00	0.00	N	2	15
3	20241028	3515	3550	3590	3460	48664	171091885	00	0.00	N	5	-40
4	20241021	3555	3630	3630	3485	98108	347246375	00	0.00	N	5	-45
5	20241014	3600	3660	3730	3570	51733	188324285	00	0.00	N	5	-60
6	20241007	3660	3780	3900	3635	71215	264423545	00	0.00	N	5	-135
7	20240930	3795	3800	3830	3750	16040	60677525	00	0.00	N	5	-20
8	20240923	3815	3660	3840	3650	185224	699019095	00	0.00	N	2	155
9	20240919	3660	3600	3700	3595	72851	264031000	00	0.00	N	2	60
10	20240909	3600	3610	3650	3540	276142	990773220	00	0.00	N	5	-35
11	20240902	3635	3970	3970	3600	183328	693392710	00	0.00	N	5	-325
12	20240826	3960	3990	4035	3800	138394	540205760	00	0.00	N	5	-30
13	20240819	3990	4090	4140	3925	123877	497095475	00	0.00	N	5	-100
14	20240812	4090	4030	4180	3960	790706	2781170480	00	0.00	N	2	55
15	20240805	4035	4155	4200	3700	183693	714564195	00	0.00	N	5	-105
16	20240729	4140	4280	4365	4105	80679	338197460	00	0.00	N	5	-110
17	20240722	4250	4350	4465	4250	164812	715242470	00	0.00	N	5	-100
18	20240715	4350	4455	4530	4350	52181	230628635	00	0.00	N	5	-95
19	20240708	4445	4495	4585	4400	113928	508282985	00	0.00	N	5	-50
20	20240701	4495	4495	4650	4430	61833	276721375	00	0.00	N	2	5
21	20240624	4490	4575	4650	4440	87213	393720465	00	0.00	N	5	-85
22	20240617	4575	4430	4620	4390	152780	687977585	00	0.00	N	2	160
23	20240610	4415	4450	4555	4355	98374	434699895	00	0.00	N	5	-55
24	20240603	4470	4525	4580	4445	79323	357178700	00	0.00	N	5	-75
25	20240527	4545	4550	4610	4490	97656	443323620	00	0.00	N	5	-50
26	20240520	4595	4675	4700	4560	99265	457824910	00	0.00	N	5	-80
27	20240513	4675	4760	4770	4600	144526	674694765	00	0.00	N	5	-110
28	20240507	4785	4700	5060	4630	356375	1709613370	00	0.00	N	2	105
29	20240429	4680	4780	4810	4600	115397	540246865	00	0.00	N	5	-155
30	20240422	4835	4660	4835	4605	81137	382706555	00	0.00	N	2	190
31	20240415	4645	4675	4750	4635	53521	250594305	00	0.00	N	5	-80
32	20240408	4725	4720	4790	4650	51493	242099145	00	0.00	N	5	-30
33	20240401	4755	4870	4920	4700	154761	739526485	00	0.00	N	5	-105
34	20240325	4860	4715	5010	4635	260404	1243534400	00	0.00	N	2	160
35	20240318	4700	4900	4980	4665	183162	869803580	00	0.00	N	5	-200
36	20240311	4900	4930	4990	4840	53695	262622345	00	0.00	N	2	5
37	20240304	4895	4890	4960	4810	83756	408281060	00	0.00	N	5	-30
38	20240226	4925	4910	5200	4760	240246	1178840475	00	0.00	N	2	45
39	20240219	4880	5030	5100	4855	134836	673557900	00	0.00	N	5	-150
40	20240213	5030	5060	5180	4980	136017	687992245	00	0.00	N	5	-10
41	20240205	5040	5000	5290	5000	194933	999709920	00	0.00	N	2	30
42	20240129	5010	4900	5050	4795	86815	426213325	00	0.00	N	2	130
43	20240122	4880	4985	5000	4820	126931	619806040	00	0.00	N	5	-90
44	20240115	4970	4910	5180	4875	228282	1140970970	00	0.00	N	2	10
45	20240108	4960	4980	5060	4885	121050	600895905	00	0.00	N	5	-70
46	20240102	5030	5090	5150	4975	99325	501358325	00	0.00	N	5	-80
47	20231226	5110	5130	5180	4990	132372	672489460	00	0.00	N	2	10
48	20231218	5100	5160	5280	5100	530735	2723613900	00	0.00	N	5	-40
49	20231211	5140	5090	5190	5010	222241	1133672700	00	0.00	N	2	90
50	20231204	5050	5300	5330	4945	184630	936568930	00	0.00	N	5	-180
51	20231127	5230	5370	5370	4960	241111	1228562130	00	0.00	N	5	-90
52	20231120	5320	5390	5510	5160	321916	1737494410	00	0.00	N	5	-70
53	20231113	5390	5000	5410	4965	437144	2272596680	00	0.00	N	2	340
54	20231106	5050	5140	5230	4915	269955	1357400045	00	0.00	N	5	-80
55	20231030	5130	4625	5170	4300	519109	2408487530	00	0.00	N	2	415
56	20231023	4715	5160	5370	4665	345035	1744668790	00	0.00	N	5	-505
57	20231016	5220	4715	5380	4715	922511	4756152615	00	0.00	N	2	420
58	20231010	4800	4780	4875	4585	82372	395057590	00	0.00	N	5	-30
59	20231004	4830	4785	5000	4610	95745	455164545	00	0.00	N	2	40
60	20230925	4790	4830	4870	4525	65392	305537180	00	0.00	N	5	-40
61	20230918	4830	4645	5010	4565	307928	1481652035	00	0.00	N	2	180
62	20230911	4650	4355	4710	4305	136220	616445235	00	0.00	N	2	305
63	20230904	4345	4485	4485	4230	183328	798036635	00	0.00	N	5	-65
64	20230828	4410	4375	4600	4360	80150	354466315	00	0.00	N	2	50
65	20230821	4360	4435	4585	4350	68326	302200795	00	0.00	N	5	-130
66	20230814	4490	4650	4690	4385	97939	441872755	00	0.00	N	5	-120
67	20230807	4610	4605	4670	4395	155277	707244985	00	0.00	N	2	5
68	20230731	4605	4400	4965	4175	727718	3430038755	00	0.00	N	2	250
69	20230724	4355	4525	4690	4210	256821	1119258945	00	0.00	N	5	-170
70	20230717	4525	4605	4765	4450	149170	679467080	00	0.00	N	5	-175
71	20230710	4700	4695	4775	4540	88402	410269965	00	0.00	N	3	0
72	20230703	4700	4900	4935	4545	165631	779514135	00	0.00	N	5	-160
73	20230626	4860	4895	4945	4815	92496	451074370	00	0.00	N	5	-35
74	20230619	4895	4825	4970	4560	280770	1361223235	00	0.00	N	2	70
75	20230612	4825	4960	5020	4795	225172	1100567240	00	0.00	N	5	-125
76	20230605	4950	5000	5000	4920	149923	744241740	00	0.00	N	5	-40
77	20230530	4990	4985	5050	4950	87727	437892935	00	0.00	N	2	5
78	20230522	4985	5150	5150	4980	173303	874656270	00	0.00	N	5	-95
79	20230515	5080	4990	5140	4985	141233	711811835	00	0.00	N	2	30
80	20230508	5050	5230	5310	5050	160589	828584250	00	0.00	N	5	-160
81	20230502	5210	5200	5250	5140	50855	264893990	00	0.00	N	3	0
82	20230424	5210	5340	5370	5100	250496	1305579720	00	0.00	N	5	-130
83	20230417	5340	5620	5640	5290	235479	1282201110	00	0.00	N	5	-280
84	20230410	5620	5530	5690	5350	276546	1515675820	00	0.00	N	2	80
85	20230403	5540	5780	6010	5450	426291	2452091250	00	0.00	N	5	-260
86	20230327	5800	5320	6030	5250	489318	2770871840	00	0.00	N	2	490
87	20230320	5310	5490	5570	5280	207388	1120058260	00	0.00	N	5	-180
88	20230313	5490	5530	5600	5310	266775	1451681180	00	0.00	N	5	-90
89	20230306	5580	5670	5690	5380	312188	1722569280	00	0.00	N	5	-40
90	20230227	5620	5740	5880	5580	168651	964759840	00	0.00	N	5	-210
91	20230220	5830	5660	6200	5600	505849	3001373970	00	0.00	N	2	170
92	20230213	5660	5710	5830	5510	217896	1225766940	00	0.00	N	5	-60
93	20230206	5720	5970	5990	5660	213949	1241463130	00	0.00	N	5	-220
94	20230130	5940	6160	6160	5880	158734	947558880	00	0.00	N	5	-170
95	20230125	6110	5840	6200	5760	185863	1124092250	00	0.00	N	2	320
96	20230116	5790	5940	6000	5660	184672	1077722200	00	0.00	N	5	-190
97	20230109	5980	6070	6240	5810	465194	2834557340	00	0.00	N	5	-20
98	20230102	6000	5130	6090	5070	543834	3040608060	00	0.00	N	2	800
99	20221226	5200	5690	5690	5000	360512	1920145570	00	0.00	N	5	-370
100	20221219	5570	5700	6030	5550	220153	1264208740	00	0.00	N	5	-180
101	20221212	5750	5630	5950	5530	437182	2486226640	00	0.00	N	2	70
102	20221205	5680	6740	6790	5560	462321	2736251090	00	0.00	N	5	-1040
103	20221128	6720	6480	7100	6390	254603	1719096310	00	0.00	N	2	170
104	20221121	6550	6950	7000	6490	184915	1226728220	00	0.00	N	5	-350
105	20221114	6900	6300	6990	6210	190414	1263020440	00	0.00	N	2	600
106	20221107	6300	6370	6460	6060	90105	563657860	00	0.00	N	5	-50
107	20221031	6350	6220	6450	6170	102642	644361110	00	0.00	N	2	160
108	20221024	6190	6110	6250	5870	104590	630991570	00	0.00	N	2	130
109	20221017	6060	5820	6170	5780	115837	696036420	00	0.00	N	2	190
110	20221011	5870	5770	6130	5600	223243	1292013670	00	0.00	N	5	-140
111	20221004	6010	5930	6450	5910	111114	677217750	00	0.00	N	2	70
112	20220926	5940	6900	6920	5680	412472	2587078220	00	0.00	N	5	-940
113	20220919	6880	7100	7290	6670	125771	873724110	00	0.00	N	5	-320
114	20220913	7200	7240	7430	7070	61165	443842430	00	0.00	N	5	-100
115	20220905	7300	7240	7490	7210	49869	364343140	00	0.00	N	2	110
116	20220829	7190	7700	7720	7190	148304	1099235900	00	0.00	N	5	-610
117	20220822	7800	7710	7870	7250	198799	1505215720	00	0.00	N	2	10
118	20220816	7790	7850	7940	7670	906433	7131189360	00	0.00	N	2	20
119	20220808	7770	7430	8070	7350	317846	2479646030	00	0.00	N	2	320
120	20220801	7450	7500	7560	7060	153672	1144840650	00	0.00	N	5	-50
121	20220725	7500	7500	7600	7120	169665	1263336760	00	0.00	N	5	-80
122	20220718	7580	7640	7800	7430	207119	1576174790	00	0.00	N	5	-90
123	20220711	7670	7740	7830	7480	226081	1737859230	00	0.00	N	5	-20
124	20220704	7690	7510	7760	7170	286127	2159754330	00	0.00	N	2	140
125	20220627	7550	7100	7630	6940	203325	1465336580	00	0.00	N	2	500
126	20220620	7050	7300	7300	6540	462084	3204827460	00	0.00	N	5	-250
127	20220613	7300	7800	7800	6950	340811	2502014980	00	0.00	N	5	-680
128	20220607	7980	8070	8170	7650	267458	2103494760	00	0.00	N	5	-160
129	20220530	8140	8390	8400	8060	132874	1092294360	00	0.00	N	5	-130
130	20220523	8270	8630	8670	8230	264502	2211992580	00	0.00	N	5	-360
131	20220516	8630	8570	8880	8510	290815	2527401960	00	0.00	N	2	60
132	20220509	8570	8900	8940	8030	478534	4105062740	00	0.00	N	5	-330
133	20220502	8900	8910	9180	8780	510735	4600545010	00	0.00	N	5	-120
134	20220425	9020	8250	9030	8250	1297143	11281921980	00	0.00	N	2	600
135	20220418	8420	8410	8520	8240	356131	2984551890	00	0.00	N	5	-20
136	20220411	8440	8260	8540	8030	741751	6202790280	00	0.00	N	2	160
137	20220404	8280	8100	8360	8030	362549	2976076540	00	0.00	N	2	140
138	20220328	8140	7900	8230	7700	331950	2689808740	00	0.00	N	2	170
139	20220321	7970	7790	8010	7700	205598	1615354930	00	0.00	N	2	190
140	20220314	7780	7420	7850	7300	193934	1482405350	00	0.00	N	2	330
141	20220307	7450	7380	7610	7290	197155	1470149600	00	0.00	N	5	-50
142	20220228	7500	7180	7560	7020	240886	1763177730	00	0.00	N	2	310
143	20220221	7190	7530	7620	7130	389773	2849890460	00	0.00	N	5	-460
144	20220214	7650	8010	8230	7620	721701	5705307710	00	0.00	N	5	-370
145	20220207	8020	7360	8240	7120	713204	5549470210	00	0.00	N	2	780
146	20220203	7240	6880	7340	6880	124243	886540590	00	0.00	N	2	420
147	20220124	6820	7610	7610	6580	571206	3991840600	00	0.00	N	5	-790
148	20220117	7610	7840	8110	7500	488861	3773483570	00	0.00	N	5	-300
149	20220110	7910	8260	8340	7820	446104	3553025950	00	0.00	N	5	-310
150	20220103	8220	8180	8400	7970	518472	4218340570	00	0.00	N	2	110
151	20211227	8110	7860	8290	7770	479022	3828918310	00	0.00	N	2	260
152	20211220	7850	7890	8170	7540	718938	5524660610	00	0.00	N	2	60
153	20211213	7790	8000	8050	7700	405184	3177685230	00	0.00	N	5	-140
154	20211206	7930	8000	8130	7830	400968	3156834420	00	0.00	N	5	-70
155	20211129	8000	8180	8490	7530	709227	5639712360	00	0.00	N	5	-520
156	20211122	8520	8900	9300	8500	783621	7027539200	00	0.00	N	5	-360
157	20211115	8880	8410	9200	8260	963153	8557292470	00	0.00	N	2	550
158	20211108	8330	8270	8660	8110	528833	4409058690	00	0.00	N	5	-80
159	20211101	8410	8990	9000	8300	495766	4296019350	00	0.00	N	5	-580
160	20211025	8990	9010	9240	8900	345259	3117133230	00	0.00	N	5	-60
161	20211018	9050	9490	9610	9050	391141	3636449830	00	0.00	N	5	-450
162	20211012	9500	9180	9520	8830	369299	3394211700	00	0.00	N	2	410
163	20211005	9090	9280	9310	8210	787097	6948077960	00	0.00	N	5	-280
164	20210927	9370	9600	10150	9280	696176	6656401100	00	0.00	N	5	-260
165	20210923	9630	9860	9970	9630	281071	2746864710	00	0.00	N	5	-280
166	20210913	9910	10200	10250	9740	883249	8815449110	00	0.00	N	5	-340
167	20210906	10250	10250	10700	10000	868467	8914351400	00	0.00	N	2	50
168	20210830	10200	10500	10600	10150	819671	8431302850	00	0.00	N	5	-150
169	20210823	10350	9760	10600	9760	817230	8369664810	00	0.00	N	2	670
170	20210817	9680	11300	11500	9680	1347868	14277782800	00	0.00	N	5	-1720
171	20210809	11400	11500	12650	11000	3186092	37765857650	00	0.00	N	5	-150
172	20210802	11550	11200	12050	10950	1104060	12698674200	00	0.00	N	2	250
173	20210726	11300	12350	12350	11100	1287392	15095062800	00	0.00	N	5	-1050
174	20210719	12350	12000	13300	11750	1892952	23354303250	00	0.00	N	5	-50
175	20210712	12400	13900	14200	12250	2919897	38871848000	00	0.00	N	5	-1350