KissMeData/155650/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	3885	4030	4145	3880	186050	740659795	00	0.00	N	5	-185
3	20241028	4070	4100	4130	4040	126157	515697175	00	0.00	N	2	10
4	20241021	4060	4240	4245	4010	259621	1065605730	00	0.00	N	5	-160
5	20241014	4220	4245	4295	4185	179728	762007610	00	0.00	N	5	-25
6	20241007	4245	4240	4285	4175	217827	922355660	00	0.00	N	2	40
7	20240930	4205	4205	4240	4055	181576	755973620	00	0.00	N	5	-10
8	20240923	4215	4090	4245	3980	292506	1198316920	00	0.00	N	2	180
9	20240919	4035	4120	4120	4035	71221	289276655	00	0.00	N	5	-85
10	20240909	4120	4005	4130	3910	278990	1124968315	00	0.00	N	2	75
11	20240902	4045	3865	4110	3790	538224	2148229810	00	0.00	N	2	205
12	20240826	3840	3835	3890	3665	239779	897261250	00	0.00	N	5	-25
13	20240819	3865	3935	4000	3795	224882	876359875	00	0.00	N	5	-95
14	20240812	3960	3855	3980	3790	228501	885839255	00	0.00	N	2	105
15	20240805	3855	3935	3935	3320	583789	2120503750	00	0.00	N	5	-115
16	20240729	3970	4005	4100	3915	276549	1102325195	00	0.00	N	5	-40
17	20240722	4010	4200	4200	3945	252029	1018042620	00	0.00	N	5	-190
18	20240715	4200	4325	4350	4155	230595	978639515	00	0.00	N	5	-125
19	20240708	4325	4225	4325	4185	233685	992290360	00	0.00	N	2	100
20	20240701	4225	4420	4435	4200	333591	1435232480	00	0.00	N	5	-195
21	20240624	4420	4470	4490	4375	168548	744897440	00	0.00	N	5	-50
22	20240617	4470	4445	4495	4410	228841	1018538070	00	0.00	N	2	5
23	20240610	4465	4525	4580	4450	379596	1709902745	00	0.00	N	5	-95
24	20240603	4560	4790	4820	4535	863635	4028122725	00	0.00	N	5	-210
25	20240527	4770	4685	5310	4650	3179861	15993832140	00	0.00	N	2	45
26	20240520	4725	4920	4950	4705	335376	1612148030	00	0.00	N	5	-195
27	20240513	4920	5170	5170	4920	381919	1911121370	00	0.00	N	5	-220
28	20240507	5140	5020	5190	5010	462869	2352016740	00	0.00	N	2	130
29	20240429	5010	4935	5100	4935	452420	2276293745	00	0.00	N	2	80
30	20240422	4930	4880	4990	4800	460821	2247929125	00	0.00	N	2	25
31	20240415	4905	5050	5110	4805	852116	4205886185	00	0.00	N	5	-205
32	20240408	5110	5030	5850	4985	5475030	29619027530	00	0.00	N	2	125
33	20240401	4985	4775	5190	4765	601465	2978774575	00	0.00	N	2	215
34	20240325	4770	4870	4875	4680	291967	1403099975	00	0.00	N	5	-105
35	20240318	4875	4940	4960	4840	203877	996198240	00	0.00	N	5	-65
36	20240311	4940	4985	5050	4840	362417	1779180285	00	0.00	N	5	-50
37	20240304	4990	5070	5360	4980	461136	2361220110	00	0.00	N	5	-80
38	20240226	5070	5160	5170	4985	251556	1269421775	00	0.00	N	5	-100
39	20240219	5170	5250	5290	5120	319518	1659170540	00	0.00	N	5	-80
40	20240213	5250	5210	5310	5180	292149	1528998940	00	0.00	N	2	50
41	20240205	5200	5290	5290	5120	217306	1129282670	00	0.00	N	5	-100
42	20240129	5300	5330	5450	5140	370194	1939762160	00	0.00	N	5	-40
43	20240122	5340	5450	5500	5220	399791	2144841080	00	0.00	N	5	-90
44	20240115	5430	5510	5620	5160	566434	3019302180	00	0.00	N	5	-130
45	20240108	5560	5510	5710	5480	314475	1751145840	00	0.00	N	2	70
46	20240102	5490	5720	5730	5420	349122	1939513450	00	0.00	N	5	-220
47	20231226	5710	5750	5860	5580	215094	1225605440	00	0.00	N	5	-30
48	20231218	5740	5680	6080	5630	535969	3118149830	00	0.00	N	2	60
49	20231211	5680	5400	5880	5400	658914	3734593200	00	0.00	N	2	290
50	20231204	5390	5380	5520	5330	439892	2375836980	00	0.00	N	2	30
51	20231127	5360	5450	5460	5280	324749	1741992120	00	0.00	N	5	-80
52	20231120	5440	5440	5540	5410	191688	1048040380	00	0.00	N	2	20
53	20231113	5420	5280	5580	5230	377940	2056583750	00	0.00	N	2	170
54	20231106	5250	5540	5550	5190	301379	1635578240	00	0.00	N	5	-220
55	20231030	5470	5220	5470	5090	339395	1790583880	00	0.00	N	2	250
56	20231023	5220	5060	5350	5040	382583	1981846550	00	0.00	N	2	110
57	20231016	5110	5680	5840	5050	645772	3476347020	00	0.00	N	5	-590
58	20231010	5700	5610	6060	5490	524006	3001654220	00	0.00	N	2	90
59	20231004	5610	5690	5700	5420	232170	1293641420	00	0.00	N	5	-110
60	20230925	5720	5980	6050	5600	319269	1841396010	00	0.00	N	5	-280
61	20230918	6000	6110	6580	5900	1569768	9793170710	00	0.00	N	5	-110
62	20230911	6110	6100	6190	5960	460882	2790964440	00	0.00	N	5	-10
63	20230904	6120	6500	6500	5970	844257	5194169220	00	0.00	N	5	-280
64	20230828	6400	6330	6480	6250	743538	4728165920	00	0.00	N	2	120
65	20230821	6280	6550	6590	6130	1049370	6626797700	00	0.00	N	5	-250
66	20230814	6530	6620	6710	6090	1248586	7996490600	00	0.00	N	5	-80
67	20230807	6610	6690	6930	6500	1501402	10022657990	00	0.00	N	5	-40
68	20230731	6650	7010	7150	6390	2245992	15309423810	00	0.00	N	5	-380
69	20230724	7030	7140	7160	6300	3693549	25190054290	00	0.00	N	5	-120
70	20230717	7150	7420	7600	6980	3224421	23604699630	00	0.00	N	5	-350
71	20230710	7500	6150	7870	6010	25641188	193069819730	00	0.00	N	2	1330
72	20230703	6170	6360	6650	6160	435425	2780513680	00	0.00	N	5	-190
73	20230626	6360	6370	6700	6200	665567	4248772180	00	0.00	N	5	-80
74	20230619	6440	6620	6650	6250	460804	2964817570	00	0.00	N	5	-150
75	20230612	6590	6240	6600	6090	604259	3851903030	00	0.00	N	2	360
76	20230605	6230	6270	6300	6060	181929	1121939040	00	0.00	N	2	20
77	20230530	6210	6120	6350	6080	216680	1349892040	00	0.00	N	2	160
78	20230522	6050	6310	6350	6040	160057	989341140	00	0.00	N	5	-250
79	20230515	6300	6060	6340	5830	348311	2121930440	00	0.00	N	2	260
80	20230508	6040	6040	6180	5810	153781	924252650	00	0.00	N	2	50
81	20230502	5990	6280	6280	5960	144789	887165620	00	0.00	N	5	-180
82	20230424	6170	6580	6740	6140	322614	2052990700	00	0.00	N	5	-410
83	20230417	6580	6700	6820	6380	612581	4051333310	00	0.00	N	5	-150
84	20230410	6730	6800	6950	6570	594858	4019347310	00	0.00	N	5	-160
85	20230403	6890	6710	6990	6250	1315726	8813313450	00	0.00	N	2	270
86	20230327	6620	6340	6860	6060	1054593	6896715090	00	0.00	N	2	360
87	20230320	6260	5900	6330	5870	438481	2677887930	00	0.00	N	2	390
88	20230313	5870	5830	5920	5430	341205	1931902330	00	0.00	N	3	0
89	20230306	5870	6140	6280	5820	181194	1098532110	00	0.00	N	5	-210
90	20230227	6080	5820	6250	5750	357310	2154641070	00	0.00	N	2	160
91	20230220	5920	6130	6220	5860	302154	1829035740	00	0.00	N	5	-240
92	20230213	6160	6320	6470	6070	543927	3409863950	00	0.00	N	5	-200
93	20230206	6360	5810	6390	5790	894233	5510682630	00	0.00	N	2	510
94	20230130	5850	5800	5900	5680	108740	631688580	00	0.00	N	2	50
95	20230125	5800	5670	5880	5670	130799	760639340	00	0.00	N	2	140
96	20230116	5660	5610	5680	5520	75235	420897820	00	0.00	N	2	30
97	20230109	5630	5500	5700	5500	71702	401390510	00	0.00	N	2	160
98	20230102	5470	5650	5650	5280	145412	785690720	00	0.00	N	5	-180
99	20221226	5650	5610	5800	5530	96514	544137460	00	0.00	N	2	50
100	20221219	5600	5970	6000	5550	254574	1453052690	00	0.00	N	5	-400
101	20221212	6000	6120	6170	5850	166986	998529730	00	0.00	N	5	-170
102	20221205	6170	6520	6600	6110	127142	802067270	00	0.00	N	5	-420
103	20221128	6590	6520	6610	6430	163312	1064903430	00	0.00	N	2	90
104	20221121	6500	6480	6580	6340	122914	793179280	00	0.00	N	2	20
105	20221114	6480	6370	6580	6230	188260	1211066610	00	0.00	N	2	110
106	20221107	6370	6020	6590	6020	316477	1992142560	00	0.00	N	2	280
107	20221031	6090	6060	6230	5920	167862	1018927520	00	0.00	N	2	40
108	20221024	6050	6120	6120	5880	115207	693003980	00	0.00	N	5	-10
109	20221017	6060	6080	6230	5670	240737	1469201030	00	0.00	N	5	-60
110	20221011	6120	6110	6170	5820	270068	1614032790	00	0.00	N	5	-50
111	20221004	6170	5650	6290	5650	257905	1521105270	00	0.00	N	2	610
112	20220926	5560	6000	6020	5420	523436	2957672480	00	0.00	N	5	-480
113	20220919	6040	6290	6330	5780	397048	2416394330	00	0.00	N	5	-250
114	20220913	6290	6170	6360	6000	298875	1859425640	00	0.00	N	2	120
115	20220905	6170	6360	6360	5810	399682	2412284380	00	0.00	N	5	-260
116	20220829	6430	6850	7050	6430	904467	6148654350	00	0.00	N	5	-590
117	20220822	7020	6380	7140	6300	734682	4980685820	00	0.00	N	2	620
118	20220816	6400	6010	6530	6000	281628	1760357320	00	0.00	N	2	420
119	20220808	5980	6160	6190	5760	185907	1107310140	00	0.00	N	5	-220
120	20220801	6200	6200	6330	6110	156879	973449250	00	0.00	N	2	30
121	20220725	6170	6290	6460	6080	102182	634512650	00	0.00	N	5	-120
122	20220718	6290	6390	6430	6200	99213	625022600	00	0.00	N	5	-70
123	20220711	6360	6230	6500	6070	190346	1199140350	00	0.00	N	2	150
124	20220704	6210	5700	6220	5360	190809	1116323680	00	0.00	N	2	510
125	20220627	5700	5540	6010	5510	122458	702877610	00	0.00	N	2	200
126	20220620	5500	5990	6000	5100	319817	1773601570	00	0.00	N	5	-490
127	20220613	5990	6620	6720	5810	389868	2394360920	00	0.00	N	5	-800
128	20220607	6790	7250	7290	6750	189169	1330580270	00	0.00	N	5	-500
129	20220530	7290	7020	7320	7020	321662	2321552380	00	0.00	N	2	280
130	20220523	7010	7120	7130	6620	261329	1797571790	00	0.00	N	5	-10
131	20220516	7020	7030	7240	6900	151392	1071588500	00	0.00	N	2	20
132	20220509	7000	7250	7290	6730	234584	1634657470	00	0.00	N	5	-250
133	20220502	7250	7310	7330	7090	175138	1266888520	00	0.00	N	5	-90
134	20220425	7340	7360	7430	6980	402815	2901766400	00	0.00	N	5	-130
135	20220418	7470	6980	7500	6940	624072	4553617700	00	0.00	N	2	490
136	20220411	6980	6870	7220	6720	584289	4103463340	00	0.00	N	2	110
137	20220404	6870	6900	6950	6680	312068	2129657330	00	0.00	N	3	0
138	20220328	6870	6750	6870	6610	245930	1660018080	00	0.00	N	2	140
139	20220321	6730	6690	6810	6570	238135	1593834130	00	0.00	N	2	90
140	20220314	6640	6450	6730	6290	176164	1141992500	00	0.00	N	2	180
141	20220307	6460	6590	6640	6250	208699	1344651410	00	0.00	N	5	-180
142	20220228	6640	6530	6770	6480	184035	1221531780	00	0.00	N	2	40
143	20220221	6600	6700	6870	6530	352885	2362115130	00	0.00	N	5	-200
144	20220214	6800	6600	7050	6410	555734	3771002360	00	0.00	N	2	80
145	20220207	6720	6980	7070	6620	520392	3560668680	00	0.00	N	5	-160
146	20220203	6880	6580	6890	6510	271152	1833260610	00	0.00	N	2	440
147	20220124	6440	6740	6880	6080	1082735	6997098320	00	0.00	N	5	-280
148	20220117	6720	6590	7440	6040	7640627	52102108670	00	0.00	N	2	110
149	20220110	6610	6890	6890	6520	343945	2291001030	00	0.00	N	5	-280
150	20220103	6890	7230	7230	6630	444629	3094602880	00	0.00	N	5	-200
151	20211227	7090	7200	7210	7030	181809	1294445180	00	0.00	N	5	-90
152	20211220	7180	7360	7360	6950	325549	2323029410	00	0.00	N	5	-180
153	20211213	7360	7660	7690	7310	368518	2752655390	00	0.00	N	5	-250
154	20211206	7610	7570	7730	7350	838068	6316828900	00	0.00	N	5	-40
155	20211129	7650	7570	8470	6700	5406336	43106589730	00	0.00	N	3	0
156	20211122	7650	8150	8370	7570	610907	4827868550	00	0.00	N	5	-500
157	20211115	8150	8540	8630	7950	351414	2881726280	00	0.00	N	5	-380
158	20211108	8530	8680	8690	7840	339978	2842717390	00	0.00	N	5	-150
159	20211101	8680	9000	9090	8600	606791	5389048210	00	0.00	N	5	-200
160	20211025	8880	8860	9050	8550	752317	6634128460	00	0.00	N	2	10
161	20211018	8870	8490	8870	8110	689517	5962461910	00	0.00	N	2	380
162	20211012	8490	8170	8750	7970	441839	3700004850	00	0.00	N	2	310
163	20211005	8180	7950	8180	7500	474473	3706594150	00	0.00	N	2	80
164	20210927	8100	8470	8470	7830	531952	4333673710	00	0.00	N	5	-370
165	20210923	8470	8550	8650	8340	193421	1643281910	00	0.00	N	5	-200
166	20210913	8670	8930	8980	8580	409992	3582709660	00	0.00	N	5	-220
167	20210906	8890	8740	9230	8620	1158692	10368528320	00	0.00	N	2	150
168	20210830	8740	8230	8910	8110	934426	8029676440	00	0.00	N	2	510
169	20210823	8230	8160	8410	8050	217524	1794646930	00	0.00	N	2	70
170	20210817	8160	8670	8830	8020	704209	5954931700	00	0.00	N	5	-490
171	20210809	8650	8250	9000	8120	1633755	14206948380	00	0.00	N	2	420
172	20210802	8230	8280	8360	8100	286557	2349020430	00	0.00	N	5	-50
173	20210726	8280	8430	8660	8280	384193	3254544880	00	0.00	N	5	-130
174	20210719	8410	8670	8670	8200	584067	4894058030	00	0.00	N	5	-220
175	20210712	8630	8990	9460	8530	4910110	44955012840	00	0.00	N	5	-180