KissMeData/173940/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	3520	3630	3715	3255	63984	224689900	00	0.00	N	5	-135
3	20241028	3655	3700	3700	3535	73881	270413620	00	0.00	N	5	-45
4	20241021	3700	3660	3750	3510	96257	351021620	00	0.00	N	2	20
5	20241014	3680	3685	3745	3505	106111	385780575	00	0.00	N	5	-30
6	20241007	3710	3505	3780	3450	70713	252137980	00	0.00	N	2	185
7	20240930	3525	3640	3700	3425	66620	236601195	00	0.00	N	5	-115
8	20240923	3640	3495	3650	3205	85831	295067590	00	0.00	N	2	130
9	20240919	3510	3705	3710	3410	47679	167247165	00	0.00	N	5	-195
10	20240909	3705	3380	3930	3285	167530	589801140	00	0.00	N	2	390
11	20240902	3315	3210	3345	3130	45724	148713685	00	0.00	N	2	105
12	20240826	3210	3210	3330	3135	27241	87797440	00	0.00	N	2	50
13	20240819	3160	3225	3335	3100	26899	85991695	00	0.00	N	5	-65
14	20240812	3225	3095	3280	2880	80766	254290290	00	0.00	N	2	240
15	20240805	2985	3115	3115	2700	69358	200140570	00	0.00	N	5	-155
16	20240729	3140	3200	3475	3015	70830	229546750	00	0.00	N	2	15
17	20240722	3125	3200	3360	2980	55503	171820650	00	0.00	N	5	-75
18	20240715	3200	3200	3485	3130	28662	92663685	00	0.00	N	5	-20
19	20240708	3220	3385	3390	3180	24069	79133955	00	0.00	N	5	-165
20	20240701	3385	3385	3415	3270	22265	74452175	00	0.00	N	3	0
21	20240624	3385	3350	3460	3185	25660	84237075	00	0.00	N	2	35
22	20240617	3350	3240	3470	3200	53167	177775420	00	0.00	N	2	105
23	20240610	3245	3650	3650	3220	178984	608716365	00	0.00	N	5	-390
24	20240603	3635	3870	3870	3615	34875	128716940	00	0.00	N	5	-235
25	20240527	3870	3845	3955	3490	142679	530926650	00	0.00	N	2	130
26	20240520	3740	3945	4485	3615	335629	1322550555	00	0.00	N	5	-205
27	20240513	3945	4055	4095	3860	25386	100827135	00	0.00	N	5	-105
28	20240507	4050	3905	4095	3860	18993	75884805	00	0.00	N	2	145
29	20240429	3905	4025	4175	3900	40776	161878945	00	0.00	N	5	-120
30	20240422	4025	4135	4255	3930	60991	250170055	00	0.00	N	5	-145
31	20240415	4170	3885	4200	3750	46951	185647300	00	0.00	N	2	310
32	20240408	3860	4075	4235	3730	77776	302090650	00	0.00	N	5	-280
33	20240401	4140	4230	4360	4030	26709	111162445	00	0.00	N	5	-160
34	20240325	4300	3995	4920	3945	332411	1474791365	00	0.00	N	2	390
35	20240318	3910	4065	4195	3725	72597	286522635	00	0.00	N	5	-155
36	20240311	4065	4170	4490	4040	80148	330278835	00	0.00	N	5	-125
37	20240304	4190	4425	4425	4190	66239	286733655	00	0.00	N	5	-235
38	20240226	4425	4610	4685	4395	24886	111613460	00	0.00	N	5	-185
39	20240219	4610	4770	4885	4610	27854	131231660	00	0.00	N	5	-160
40	20240213	4770	4890	4890	4670	24089	114160595	00	0.00	N	5	-70
41	20240205	4840	4820	4895	4650	73261	352928510	00	0.00	N	2	45
42	20240129	4795	4855	4905	4455	34226	160233880	00	0.00	N	5	-60
43	20240122	4855	4955	5000	4750	35406	171713995	00	0.00	N	5	-95
44	20240115	4950	5040	5100	4815	26804	132056645	00	0.00	N	5	-90
45	20240108	5040	5030	5210	4980	96971	497268420	00	0.00	N	3	0
46	20240102	5040	5020	5080	4965	85590	429322685	00	0.00	N	2	20
47	20231226	5020	4980	5050	4825	35428	175158980	00	0.00	N	2	40
48	20231218	4980	4950	5060	4850	89862	444848735	00	0.00	N	2	30
49	20231211	4950	4990	5120	4870	60801	302188380	00	0.00	N	5	-40
50	20231204	4990	5160	5160	4960	59536	298078210	00	0.00	N	5	-170
51	20231127	5160	5650	5650	5000	231689	1192757100	00	0.00	N	5	-390
52	20231120	5550	5230	5870	5230	89802	502155940	00	0.00	N	2	120
53	20231113	5430	5950	5970	5260	93378	516102880	00	0.00	N	5	-450
54	20231106	5880	5950	6040	5750	27835	164629100	00	0.00	N	5	-70
55	20231030	5950	5990	6030	5760	37255	220314640	00	0.00	N	2	50
56	20231023	5900	5810	6080	5580	32082	187006070	00	0.00	N	2	60
57	20231016	5840	5900	6090	5610	43106	250699360	00	0.00	N	5	-180
58	20231010	6020	6020	6080	5730	22228	131659860	00	0.00	N	3	0
59	20231004	6020	5700	6020	5440	79935	448691500	00	0.00	N	2	320
60	20230925	5700	5670	5700	5330	82724	452781030	00	0.00	N	2	30
61	20230918	5670	6130	6260	5600	104109	604634590	00	0.00	N	5	-460
62	20230911	6130	5750	6160	5650	59146	352634210	00	0.00	N	2	400
63	20230904	5730	5940	5940	5510	63735	362335530	00	0.00	N	5	-210
64	20230828	5940	6390	6390	5850	53477	321944850	00	0.00	N	5	-140
65	20230821	6080	6210	6380	5990	51988	320212650	00	0.00	N	5	-130
66	20230814	6210	6780	6780	6160	95288	608346150	00	0.00	N	5	-570
67	20230807	6780	6860	7090	6640	103797	707943240	00	0.00	N	5	-60
68	20230731	6840	6790	6860	6510	54881	364033300	00	0.00	N	2	50
69	20230724	6790	7260	7560	6150	203314	1386988670	00	0.00	N	5	-640
70	20230717	7430	7470	7650	7190	143843	1062891620	00	0.00	N	5	-260
71	20230710	7690	8000	8240	7270	192164	1491649300	00	0.00	N	5	-310
72	20230703	8000	8290	8350	7490	286473	2262183570	00	0.00	N	5	-200
73	20230626	8200	7640	8250	7410	348864	2731598340	00	0.00	N	2	370
74	20230619	7830	6800	7990	6650	1464099	11130058650	00	0.00	N	2	1230
75	20230612	6600	6260	7070	6260	609566	4082718340	00	0.00	N	2	360
76	20230605	6240	5980	6390	5870	185502	1132858860	00	0.00	N	2	230
77	20230530	6010	5820	6150	5720	68665	406822680	00	0.00	N	2	190
78	20230522	5820	5890	5930	5480	92377	530146370	00	0.00	N	5	-130
79	20230515	5950	5300	6670	5100	455088	2685118790	00	0.00	N	2	690
80	20230508	5260	5350	5440	5090	103625	542847600	00	0.00	N	5	-90
81	20230502	5350	5400	5430	5230	26541	141832690	00	0.00	N	2	30
82	20230424	5320	5380	5500	5100	79710	417859280	00	0.00	N	5	-170
83	20230417	5490	5550	5940	5420	87419	494779420	00	0.00	N	5	-60
84	20230410	5550	5200	5600	5090	98052	527246420	00	0.00	N	2	300
85	20230403	5250	5300	5480	5230	54945	293829090	00	0.00	N	5	-50
86	20230327	5300	5140	5340	5080	45550	236955410	00	0.00	N	2	160
87	20230320	5140	5200	5280	4905	57614	292411685	00	0.00	N	5	-60
88	20230313	5200	5350	5350	5030	55794	289497420	00	0.00	N	5	-190
89	20230306	5390	5350	5630	5250	114379	626895630	00	0.00	N	2	20
90	20230227	5370	5380	5720	5200	117088	635713420	00	0.00	N	5	-100
91	20230220	5470	6020	6020	5280	165022	903215060	00	0.00	N	5	-430
92	20230213	5900	6100	6140	5720	86841	511853530	00	0.00	N	5	-100
93	20230206	6000	5730	6220	5730	90889	545052370	00	0.00	N	2	150
94	20230130	5850	5890	6000	5710	68513	400814330	00	0.00	N	5	-40
95	20230125	5890	5820	5950	5810	16558	97434080	00	0.00	N	2	30
96	20230116	5860	5730	5930	5690	57861	336379800	00	0.00	N	2	80
97	20230109	5780	5610	5860	5490	88010	501227460	00	0.00	N	2	180
98	20230102	5600	5400	5650	5250	19408	105961290	00	0.00	N	2	200
99	20221226	5400	5470	5470	5180	36299	192096700	00	0.00	N	2	20
100	20221219	5380	5710	5730	5350	40711	226933340	00	0.00	N	5	-330
101	20221212	5710	5690	5730	5280	80523	440643760	00	0.00	N	2	30
102	20221205	5680	5810	5810	4900	208047	1121225120	00	0.00	N	5	-140
103	20221128	5820	5370	5940	5120	289710	1615920080	00	0.00	N	2	390
104	20221121	5430	4735	6180	4605	690666	3805200900	00	0.00	N	2	695
105	20221114	4735	4650	4785	4535	18637	87534690	00	0.00	N	2	85
106	20221107	4650	4630	4695	4455	23569	107964935	00	0.00	N	2	20
107	20221031	4630	4650	4685	4445	27656	126219485	00	0.00	N	5	-20
108	20221024	4650	4560	4700	4495	24539	112691375	00	0.00	N	2	15
109	20221017	4635	4340	4705	4290	20542	91013110	00	0.00	N	2	250
110	20221011	4385	4555	4595	4305	22914	100759025	00	0.00	N	5	-175
111	20221004	4560	4595	4835	4440	24421	111628445	00	0.00	N	5	-30
112	20220926	4590	5160	5160	4470	89846	420383385	00	0.00	N	5	-570
113	20220919	5160	5330	5380	5110	12278	63919000	00	0.00	N	5	-110
114	20220913	5270	5390	5460	5200	19650	104471450	00	0.00	N	2	20
115	20220905	5250	5280	5500	5130	24626	128976160	00	0.00	N	5	-110
116	20220829	5360	5540	5540	5200	83335	442171640	00	0.00	N	5	-230
117	20220822	5590	5440	5640	5300	47614	258538940	00	0.00	N	2	120
118	20220816	5470	5760	5760	5450	48456	269718870	00	0.00	N	5	-220
119	20220808	5690	5720	5810	5520	39821	223637500	00	0.00	N	5	-30
120	20220801	5720	5660	5750	5410	59090	331451960	00	0.00	N	2	50
121	20220725	5670	6120	6230	5520	161256	946979290	00	0.00	N	5	-330
122	20220718	6000	5900	6130	5810	70119	418541870	00	0.00	N	2	100
123	20220711	5900	5900	6000	5620	65553	382487390	00	0.00	N	3	0
124	20220704	5900	5700	5980	5580	59525	344923230	00	0.00	N	2	180
125	20220627	5720	5890	5940	5560	71421	409539140	00	0.00	N	5	-60
126	20220620	5780	5950	6120	5350	85208	484638220	00	0.00	N	5	-210
127	20220613	5990	6610	6610	5430	144353	872875270	00	0.00	N	5	-710
128	20220607	6700	6760	7270	6570	234218	1624233570	00	0.00	N	5	-60
129	20220530	6760	6720	6900	6580	65113	435414300	00	0.00	N	2	100
130	20220523	6660	7300	7350	6360	507499	3457374940	00	0.00	N	5	-650
131	20220516	7310	7950	7950	7090	122250	920876190	00	0.00	N	5	-640
132	20220509	7950	9300	9370	7700	138025	1145570250	00	0.00	N	5	-1400
133	20220502	9350	9600	9980	9030	82692	787995320	00	0.00	N	5	-370
134	20220425	9720	9950	10100	9640	108802	1067789200	00	0.00	N	5	-380
135	20220418	10100	10300	10550	9930	115805	1178311480	00	0.00	N	5	-200
136	20220411	10300	10200	10600	9900	136758	1388351500	00	0.00	N	2	50
137	20220404	10250	10400	10700	9620	354592	3599134200	00	0.00	N	5	-100
138	20220328	10350	8930	10450	8920	350988	3445461790	00	0.00	N	2	1250
139	20220321	9100	8970	9300	8900	115647	1056674280	00	0.00	N	2	130
140	20220314	8970	8940	9160	8650	102685	910604010	00	0.00	N	5	-30
141	20220307	9000	9070	9350	8540	293673	2643445300	00	0.00	N	5	-350
142	20220228	9350	8290	9500	8070	491440	4349840900	00	0.00	N	2	1240
143	20220221	8110	8040	8500	7900	100908	829841810	00	0.00	N	5	-50
144	20220214	8160	7760	8540	7410	202995	1620010560	00	0.00	N	2	200
145	20220207	7960	7900	8190	7450	160367	1262751100	00	0.00	N	2	60
146	20220203	7900	7440	8080	7170	56980	420368040	00	0.00	N	2	460
147	20220124	7440	7390	7750	7020	93353	694624470	00	0.00	N	5	-130
148	20220117	7570	7770	7840	7150	107487	808399500	00	0.00	N	5	-250
149	20220110	7820	8010	8200	7650	122530	968339400	00	0.00	N	5	-110
150	20220103	7930	8300	8350	7650	136217	1084670780	00	0.00	N	5	-220
151	20211227	8150	8050	8310	7980	84640	685751580	00	0.00	N	2	100
152	20211220	8050	7970	8100	7270	450686	3457647430	00	0.00	N	2	80
153	20211213	7970	8230	8350	7910	165005	1326502260	00	0.00	N	5	-260
154	20211206	8230	8420	8800	8040	176819	1471119690	00	0.00	N	5	-190
155	20211129	8420	8110	9300	7850	491531	4190427580	00	0.00	N	5	-40
156	20211122	8460	9080	10800	8340	1798226	16872837820	00	0.00	N	5	-750
157	20211115	9210	8400	9900	8160	959277	8558625990	00	0.00	N	2	720
158	20211108	8490	10650	10800	7550	2285670	19562656170	00	0.00	N	5	-2410
159	20211101	10900	10100	11400	10100	804674	8736461700	00	0.00	N	2	800
160	20211025	10100	9990	10750	9670	759045	7772930080	00	0.00	N	2	440
161	20211018	9660	8950	10350	8610	1812167	17697075100	00	0.00	N	2	830
162	20211012	8830	7230	9750	7110	2357253	20207025010	00	0.00	N	2	1530
163	20211005	7300	5800	7420	5500	1837822	12604264980	00	0.00	N	2	1520
164	20210927	5780	5920	6080	5710	95972	565273570	00	0.00	N	5	-140
165	20210923	5920	5920	6720	5840	443370	2783962730	00	0.00	N	3	0
166	20210913	5920	5970	6050	5820	54575	324133220	00	0.00	N	5	-50
167	20210906	5970	6050	6050	5800	43179	256341060	00	0.00	N	5	-80
168	20210830	6050	6140	6140	5660	68132	410803950	00	0.00	N	5	-10
169	20210823	6060	5770	6120	5740	54473	325665890	00	0.00	N	2	290
170	20210817	5770	6140	6140	5660	84254	498812990	00	0.00	N	5	-400
171	20210809	6170	6180	6400	6030	167250	1047659600	00	0.00	N	5	-20
172	20210802	6190	5960	6320	5880	92361	565718540	00	0.00	N	2	170
173	20210726	6020	6350	6400	5950	125197	760982710	00	0.00	N	5	-340
174	20210719	6360	6170	6400	5910	227181	1404023950	00	0.00	N	2	190
175	20210712	6170	5770	6170	5710	191143	1143319770	00	0.00	N	2	280