KissMeData/158430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	4240	4050	4695	4005	6869436	30385606590	00	0.00	N	2	190
3	20241028	4050	3990	4350	3955	385672	1601978060	00	0.00	N	2	60
4	20241021	3990	4235	4235	3850	413611	1698625450	00	0.00	N	5	-185
5	20241014	4175	3895	4260	3820	522735	2158237500	00	0.00	N	2	300
6	20241007	3875	4050	4050	3805	200697	789760530	00	0.00	N	5	-115
7	20240930	3990	4150	4180	3985	119290	483954950	00	0.00	N	5	-195
8	20240923	4185	4150	4275	4000	532719	2218929555	00	0.00	N	2	120
9	20240919	4065	3830	4075	3775	254404	1012410065	00	0.00	N	2	240
10	20240909	3825	3570	3840	3485	461919	1684568105	00	0.00	N	2	130
11	20240902	3695	3905	4255	3610	3668455	14768877170	00	0.00	N	5	-115
12	20240826	3810	3560	4140	3515	4842769	18884649485	00	0.00	N	2	250
13	20240819	3560	3595	3625	3460	208822	745893625	00	0.00	N	5	-15
14	20240812	3575	3460	3670	3460	224175	801027990	00	0.00	N	2	80
15	20240805	3495	3460	3550	2885	979884	3179832395	00	0.00	N	5	-85
16	20240729	3580	3730	4260	3550	3598450	14256933310	00	0.00	N	5	-150
17	20240722	3730	4065	4135	3615	535395	2070226095	00	0.00	N	5	-275
18	20240715	4005	4105	4145	3980	353203	1435259960	00	0.00	N	5	-95
19	20240708	4100	3945	4125	3930	325109	1315062675	00	0.00	N	2	175
20	20240701	3925	3995	4010	3905	357098	1409823075	00	0.00	N	5	-65
21	20240624	3990	3930	4015	3875	285923	1128346310	00	0.00	N	2	15
22	20240617	3975	4020	4050	3925	480815	1915470535	00	0.00	N	5	-45
23	20240610	4020	4100	4160	4020	463560	1892315710	00	0.00	N	5	-80
24	20240603	4100	4105	4190	4080	366609	1511651920	00	0.00	N	5	-30
25	20240527	4130	4320	4350	4095	736518	3105748205	00	0.00	N	5	-185
26	20240520	4315	4510	4515	4300	864183	3800791365	00	0.00	N	5	-200
27	20240513	4515	4410	4600	4365	1553021	6983504870	00	0.00	N	2	105
28	20240507	4410	4170	4420	4120	954616	4107071360	00	0.00	N	2	270
29	20240429	4140	4080	4155	4075	239593	986538450	00	0.00	N	2	45
30	20240422	4095	3965	4135	3965	462831	1881462490	00	0.00	N	2	170
31	20240415	3925	4095	4195	3850	695696	2774425415	00	0.00	N	5	-200
32	20240408	4125	4165	4245	4080	295070	1221864630	00	0.00	N	5	-35
33	20240401	4160	4255	4345	4135	589811	2484087220	00	0.00	N	5	-95
34	20240325	4255	4430	4520	4230	941083	4124407230	00	0.00	N	5	-205
35	20240318	4460	4310	4560	4295	1149257	5079813510	00	0.00	N	2	90
36	20240311	4370	4390	4550	4240	2185868	9686231010	00	0.00	N	5	-15
37	20240304	4385	4250	4540	4100	4391255	19365381410	00	0.00	N	2	180
38	20240226	4205	4135	4370	4075	746499	3165451230	00	0.00	N	2	70
39	20240219	4135	4315	4355	4120	676308	2854925775	00	0.00	N	5	-190
40	20240213	4325	4155	4400	4130	550988	2345643805	00	0.00	N	2	215
41	20240205	4110	4370	4400	4105	453724	1901511685	00	0.00	N	5	-260
42	20240129	4370	4485	4550	4150	1155229	5023285155	00	0.00	N	5	-120
43	20240122	4490	4180	4865	4150	4085835	18706977900	00	0.00	N	2	345
44	20240115	4145	4250	4295	4035	790270	3277311660	00	0.00	N	5	-125
45	20240108	4270	4300	4590	4220	1879908	8300269400	00	0.00	N	5	-90
46	20240102	4360	4320	4475	4205	1474366	6412336995	00	0.00	N	2	95
47	20231226	4265	4295	4405	4165	629259	2683495875	00	0.00	N	5	-35
48	20231218	4300	4600	4670	4300	2399748	10844621660	00	0.00	N	5	-300
49	20231211	4600	4785	4785	4320	4487720	20219100375	00	0.00	N	5	-85
50	20231204	4685	4105	5370	4050	27020807	130435501725	00	0.00	N	2	565
51	20231127	4120	4110	4290	3960	1557883	6410229030	00	0.00	N	2	10
52	20231120	4110	3830	4200	3740	773259	3096409985	00	0.00	N	2	290
53	20231113	3820	3650	3890	3585	376536	1412892320	00	0.00	N	2	160
54	20231106	3660	3650	3765	3505	357434	1305141550	00	0.00	N	2	70
55	20231030	3590	3420	3610	3375	286814	1001091590	00	0.00	N	2	150
56	20231023	3440	3495	3645	3405	289751	1011592020	00	0.00	N	5	-85
57	20231016	3525	3750	3930	3490	367720	1344589330	00	0.00	N	5	-255
58	20231010	3780	3745	3990	3605	496850	1885376580	00	0.00	N	2	70
59	20231004	3710	3690	3890	3600	281378	1044705110	00	0.00	N	2	25
60	20230925	3685	3625	3900	3500	631050	2304734535	00	0.00	N	2	60
61	20230918	3625	3955	3980	3590	477632	1800583345	00	0.00	N	5	-295
62	20230911	3920	4075	4150	3835	721235	2870573795	00	0.00	N	5	-115
63	20230904	4035	4490	4600	4010	1445049	6022699825	00	0.00	N	5	-455
64	20230828	4490	4490	4490	4490	0	0	00	0.00	N	3	0
65	20230821	4490	4090	4510	4080	1357746	5899149650	00	0.00	N	2	420
66	20230814	4070	4080	4450	4000	1336736	5661911600	00	0.00	N	5	-20
67	20230807	4090	3840	4130	3798	380595	1517340600	00	0.00	N	2	248
68	20230731	3842	3834	3894	3580	373260	1422399700	00	0.00	N	2	10
69	20230724	3832	4110	4110	3472	805845	3008089830	00	0.00	N	5	-238
70	20230717	4070	4020	4230	3944	462430	1859471890	00	0.00	N	2	50
71	20230710	4020	3956	4120	3934	561735	2263882720	00	0.00	N	2	10
72	20230703	4010	3702	4500	3702	5134410	21248622280	00	0.00	N	2	308
73	20230626	3702	3906	4000	3676	325575	1241671580	00	0.00	N	5	-206
74	20230619	3908	4050	4050	3878	248220	983877870	00	0.00	N	5	-112
75	20230612	4020	4210	4210	3980	421470	1716256110	00	0.00	N	5	-190
76	20230605	4210	4080	4540	4030	1337036	5669932750	00	0.00	N	2	140
77	20230530	4070	4050	4150	4020	170751	697291200	00	0.00	N	2	30
78	20230522	4040	3990	4290	3956	597805	2448991190	00	0.00	N	2	76
79	20230515	3964	3922	3970	3844	306875	1193204510	00	0.00	N	2	24
80	20230508	3940	4020	4080	3900	316425	1262186890	00	0.00	N	5	-80
81	20230502	4020	3910	4030	3908	128197	508484620	00	0.00	N	2	72
82	20230424	3948	4110	4140	3864	476385	1889055390	00	0.00	N	5	-162
83	20230417	4110	4360	4380	4100	548760	2333173650	00	0.00	N	5	-250
84	20230410	4360	4320	4360	4090	597035	2520965150	00	0.00	N	2	40
85	20230403	4320	4550	4590	4300	619325	2742397950	00	0.00	N	5	-130
86	20230327	4450	4500	4600	4320	344085	1533285750	00	0.00	N	5	-10
87	20230320	4460	4500	4610	4300	288155	1284476850	00	0.00	N	5	-50
88	20230313	4510	4740	4740	4310	519035	2327760950	00	0.00	N	5	-250
89	20230306	4760	4740	4960	4560	531640	2526501950	00	0.00	N	5	-20
90	20230227	4780	4830	4960	4690	330716	1588292450	00	0.00	N	5	-50
91	20230220	4830	4940	5140	4810	390595	1939349050	00	0.00	N	5	-80
92	20230213	4910	5200	5260	4840	486715	2444976700	00	0.00	N	5	-290
93	20230206	5200	5380	5700	5200	989640	5314877700	00	0.00	N	5	-160
94	20230130	5360	5270	5410	5000	986810	5144725250	00	0.00	N	2	70
95	20230125	5290	4950	5370	4830	1108712	5719464950	00	0.00	N	2	440
96	20230116	4850	4500	5260	4370	3086455	15181211300	00	0.00	N	2	400
97	20230109	4450	4370	4560	4320	244130	1086955250	00	0.00	N	2	80
98	20230102	4370	4330	4410	4010	394585	1651067400	00	0.00	N	2	50
99	20221226	4320	4760	4790	4320	304996	1379778300	00	0.00	N	5	-440
100	20221219	4760	5090	5100	4750	201450	988166950	00	0.00	N	5	-300
101	20221212	5060	5300	5300	5050	168695	872793400	00	0.00	N	5	-190
102	20221205	5250	5160	5380	5120	328975	1720736550	00	0.00	N	2	30
103	20221128	5220	5260	5260	4920	504230	2561022350	00	0.00	N	5	-20
104	20221121	5240	5320	5330	5060	263850	1375757500	00	0.00	N	5	-80
105	20221114	5320	5370	5400	5190	305460	1622153550	00	0.00	N	5	-50
106	20221107	5370	5050	5430	4940	749920	3913264100	00	0.00	N	2	310
107	20221031	5060	5130	5160	4980	262185	1335277950	00	0.00	N	2	30
108	20221024	5030	5240	5310	5010	268120	1382968100	00	0.00	N	5	-150
109	20221017	5180	5200	5580	5110	337595	1793678250	00	0.00	N	5	-130
110	20221011	5310	5760	5890	5200	429176	2317443000	00	0.00	N	5	-510
111	20221004	5820	5590	5910	5420	384456	2173091750	00	0.00	N	2	470
112	20220926	5350	6100	6170	5200	863090	4917139800	00	0.00	N	5	-790
113	20220919	6140	6470	6580	6120	658490	4147174050	00	0.00	N	5	-390
114	20220913	6530	6570	6900	6320	1504666	9940249800	00	0.00	N	2	30
115	20220905	6500	6320	6700	6040	1456951	9477207100	00	0.00	N	2	180
116	20220829	6320	5950	6520	5910	799745	5030092500	00	0.00	N	2	180
117	20220822	6140	6570	6600	5990	896575	5554518700	00	0.00	N	5	-500
118	20220816	6640	6500	6840	6270	1630551	10675861450	00	0.00	N	2	100
119	20220808	6540	5970	6930	5860	2476915	15945920700	00	0.00	N	2	520
120	20220801	6020	6020	6090	5780	506305	3008828050	00	0.00	N	5	-40
121	20220725	6060	6000	6110	5880	430965	2583373900	00	0.00	N	2	60
122	20220718	6000	5630	6080	5590	744690	4399074700	00	0.00	N	2	370
123	20220711	5630	5710	6260	5600	2250285	13256594700	00	0.00	N	5	-120
124	20220704	5750	5040	5940	4770	1250220	6752837200	00	0.00	N	2	710
125	20220627	5040	5290	5340	4900	570785	2944567350	00	0.00	N	5	-100
126	20220620	5140	6200	6220	4760	1590145	8506915050	00	0.00	N	5	-1050
127	20220613	6190	6370	6740	5790	1680155	10663363200	00	0.00	N	5	-290
128	20220607	6480	6460	6680	6320	458396	2948600350	00	0.00	N	3	0
129	20220530	6480	6190	6770	6070	1001571	6516495700	00	0.00	N	2	330
130	20220523	6150	5950	6150	5620	699455	4134471300	00	0.00	N	2	220
131	20220516	5930	6060	6100	5640	506970	2979995300	00	0.00	N	2	10
132	20220509	5920	6140	6280	5680	713000	4211600950	00	0.00	N	5	-280
133	20220502	6200	6210	6460	6060	594891	3699931850	00	0.00	N	5	-30
134	20220425	6230	6520	6650	6200	540095	3428577450	00	0.00	N	5	-420
135	20220418	6650	6740	6950	6610	670015	4539449350	00	0.00	N	3	0
136	20220411	6650	6610	6660	6340	497695	3245320650	00	0.00	N	2	60
137	20220404	6590	7160	7160	6500	612745	4151659350	00	0.00	N	5	-360
138	20220328	6950	7070	7350	6820	888285	6312730850	00	0.00	N	5	-90
139	20220321	7040	6780	7080	6600	698545	4808691850	00	0.00	N	2	260
140	20220314	6780	6560	6870	6140	518400	3413705800	00	0.00	N	2	210
141	20220307	6570	6750	6770	6420	529441	3483798150	00	0.00	N	5	-150
142	20220228	6720	6380	6900	6300	500041	3325985200	00	0.00	N	2	330
143	20220221	6390	6460	6590	6190	654535	4159609250	00	0.00	N	5	-170
144	20220214	6560	6910	7030	6060	1854030	11935329600	00	0.00	N	5	-500
145	20220207	7060	7310	7490	7040	1012265	7337753950	00	0.00	N	5	-150
146	20220203	7210	7290	7450	6990	585588	4210465350	00	0.00	N	5	-80
147	20220124	7290	7940	8010	6860	2279315	16665091050	00	0.00	N	5	-530
148	20220117	7820	7190	8190	7110	2573895	19803741850	00	0.00	N	2	630
149	20220110	7190	7800	7800	6920	2040795	14995889300	00	0.00	N	5	-630
150	20220103	7820	8890	9190	7570	4381420	36619133000	00	0.00	N	5	-980
151	20211227	8800	8730	8950	8350	2392696	20705187900	00	0.00	N	2	70
152	20211220	8730	8670	9000	8140	7821775	67768508850	00	0.00	N	2	390
153	20211213	8340	8660	9050	7590	6723645	55574317900	00	0.00	N	5	-260
154	20211206	8600	7600	9290	7540	10333650	88408655350	00	0.00	N	2	810
155	20211129	7790	7890	8490	7400	7928240	62998123450	00	0.00	N	5	-420
156	20211122	8210	7890	9170	6950	15690195	129532094700	00	0.00	N	2	480
157	20211115	7730	7280	8060	7060	6064525	45948753850	00	0.00	N	2	450
158	20211108	7280	6450	7590	6380	8949300	61832828300	00	0.00	N	2	850
159	20211101	6430	5820	6760	5810	7737630	49702539400	00	0.00	N	2	650
160	20211025	5780	5900	6130	5690	1696075	9970664950	00	0.00	N	3	0
161	20211018	5780	5630	5860	5450	858635	4878684100	00	0.00	N	2	150
162	20211012	5630	5570	5680	5210	778261	4215118000	00	0.00	N	2	130
163	20211005	5500	5490	5650	5040	861616	4647256050	00	0.00	N	5	-140
164	20210927	28200	30450	31400	27900	343450	10137094650	00	0.00	N	5	-2100
165	20210923	30300	30050	31200	29600	72501	2202019950	00	0.00	N	5	-50
166	20210913	30350	32850	32850	29450	451675	13708708550	00	0.00	N	5	-2250
167	20210906	32600	34800	34850	31350	439706	14383078200	00	0.00	N	5	-2000
168	20210830	34600	28100	35200	27850	1326963	43177162950	00	0.00	N	2	6500
169	20210823	28100	29300	30500	27050	505246	14683316250	00	0.00	N	5	-200
170	20210817	28300	31200	31250	27050	691138	20127135200	00	0.00	N	5	-2950
171	20210809	31250	28250	33000	27650	1077827	33572332200	00	0.00	N	2	2900
172	20210802	28350	26300	29200	26250	412537	11628634200	00	0.00	N	2	2000
173	20210726	26350	27350	28000	25900	193868	5183285950	00	0.00	N	5	-1000
174	20210719	27350	28000	28850	25450	635232	17208518500	00	0.00	N	5	-650
175	20210712	28000	24050	28150	24050	596044	15950895700	00	0.00	N	2	3750