KissMeData/204210/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2495	2450	2560	2400	132066	323583135	00	0.00	N	2	75
3	20241028	2420	2485	2610	2380	198903	496153400	00	0.00	N	5	-70
4	20241021	2490	2630	2630	2295	323685	780581290	00	0.00	N	5	-140
5	20241014	2630	2700	2730	2575	148962	391011370	00	0.00	N	5	-5
6	20241007	2635	2650	2715	2625	102675	273653740	00	0.00	N	5	-15
7	20240930	2650	2800	2800	2620	85925	234010270	00	0.00	N	5	-145
8	20240923	2795	2825	2825	2655	115013	319781355	00	0.00	N	5	-30
9	20240919	2825	2750	2895	2735	77279	218494555	00	0.00	N	2	95
10	20240909	2730	2705	2745	2635	113919	306203010	00	0.00	N	2	20
11	20240902	2710	2900	2920	2690	186338	516054590	00	0.00	N	5	-160
12	20240826	2870	2930	2965	2860	128991	373104910	00	0.00	N	5	-50
13	20240819	2920	2955	3000	2830	196399	572452920	00	0.00	N	5	-35
14	20240812	2955	3100	3150	2890	168729	510693870	00	0.00	N	5	-145
15	20240805	3100	3100	3125	2805	438641	1310255760	00	0.00	N	5	-65
16	20240729	3165	3060	3470	3060	704114	2277338345	00	0.00	N	2	55
17	20240722	3110	2835	3150	2700	606307	1754635155	00	0.00	N	2	300
18	20240715	2810	2830	2865	2750	247524	693573505	00	0.00	N	5	-20
19	20240708	2830	2905	2940	2750	548265	1554170865	00	0.00	N	5	-75
20	20240701	2905	3055	3100	2850	399802	1186410575	00	0.00	N	5	-150
21	20240624	3055	3190	3190	3035	263614	814203230	00	0.00	N	5	-130
22	20240617	3185	3065	3240	3050	415464	1308627835	00	0.00	N	2	120
23	20240610	3065	3260	3260	3035	690698	2141948575	00	0.00	N	5	-195
24	20240603	3260	3460	3470	3175	703289	2314649465	00	0.00	N	5	-185
25	20240527	3445	3700	3700	3420	527731	1868565260	00	0.00	N	5	-235
26	20240520	3680	3850	4125	3650	1066085	4129864190	00	0.00	N	5	-130
27	20240513	3810	3710	3845	3670	413457	1552564660	00	0.00	N	2	100
28	20240507	3710	3755	3830	3660	599958	2229697855	00	0.00	N	5	-5
29	20240429	3715	4050	4070	3680	670689	2579375040	00	0.00	N	5	-345
30	20240422	4060	4000	4165	3900	579228	2322622060	00	0.00	N	2	80
31	20240415	3980	3990	4225	3830	2418131	9646448525	00	0.00	N	5	-165
32	20240408	4145	5230	7440	4120	9865917	50522106415	00	0.00	N	5	-3025
33	20240401	7170	10890	11090	7170	506771	4882797720	00	0.00	N	5	-3630
34	20240325	10800	11300	11300	10400	288706	3124852380	00	0.00	N	5	-70
35	20240318	10870	10370	12030	10370	531082	5987522200	00	0.00	N	2	510
36	20240311	10360	11420	12460	10320	553846	6260882120	00	0.00	N	5	-510
37	20240304	10870	12300	12300	10600	204689	2302993520	00	0.00	N	5	-1230
38	20240226	12100	13600	13600	11900	257830	3239143220	00	0.00	N	5	-1500
39	20240219	13600	11680	13900	11100	848711	10655874660	00	0.00	N	2	1920
40	20240213	11680	11790	11960	10500	312443	3555117600	00	0.00	N	5	-110
41	20240205	11790	11390	11790	10400	219689	2402115280	00	0.00	N	2	390
42	20240129	11400	12060	12550	10850	302920	3578847090	00	0.00	N	5	-660
43	20240122	12060	12130	12580	11230	355323	4276822320	00	0.00	N	5	-60
44	20240115	12120	12350	12890	11660	388958	4765353720	00	0.00	N	5	-250
45	20240108	12370	11350	12550	11350	278926	3362087810	00	0.00	N	2	570
46	20240102	11800	11450	12140	10010	325782	3682513880	00	0.00	N	2	120
47	20231226	11680	11500	12350	10900	290395	3381494900	00	0.00	N	2	730
48	20231218	10950	12220	13000	10600	351371	4223773290	00	0.00	N	5	-1230
49	20231211	12180	13200	14510	11600	438696	5628650870	00	0.00	N	5	-620
50	20231204	12800	11790	13100	11700	433687	5433978960	00	0.00	N	2	1010
51	20231127	11790	8700	14260	8360	2381472	27314368780	00	0.00	N	2	3740
52	20231120	8050	6020	8370	5860	1070996	7711791650	00	0.00	N	2	2030
53	20231113	6020	6230	6280	5520	616508	3628430180	00	0.00	N	5	-450
54	20231106	6470	5700	6490	5150	1012844	5837009450	00	0.00	N	2	770
55	20231030	5700	4710	5710	4710	513980	2689208785	00	0.00	N	2	990
56	20231023	4710	4830	4925	4630	105004	495810310	00	0.00	N	5	-40
57	20231016	4750	4990	4990	4650	84924	400001115	00	0.00	N	2	105
58	20231010	4645	4500	4655	4340	96592	434766865	00	0.00	N	2	145
59	20231004	4500	4630	4765	4415	31498	142096525	00	0.00	N	5	-130
60	20230925	4630	4420	5000	4350	184800	856691320	00	0.00	N	2	260
61	20230918	4370	4310	4395	4205	63496	274713490	00	0.00	N	2	60
62	20230911	4310	4460	4460	4200	49669	212106145	00	0.00	N	2	20
63	20230904	4290	4040	4400	4040	105981	444094285	00	0.00	N	2	255
64	20230828	4035	4050	4050	3985	134161	539368850	00	0.00	N	5	-5
65	20230821	4040	4030	4180	3845	77089	309280840	00	0.00	N	2	15
66	20230814	4025	4165	4165	3930	119293	477022640	00	0.00	N	2	25
67	20230807	4000	3885	4070	3845	94616	372825795	00	0.00	N	2	110
68	20230731	3890	3840	4010	3800	140536	549525075	00	0.00	N	2	55
69	20230724	3835	3785	4160	3685	213516	811222000	00	0.00	N	2	165
70	20230717	3670	3730	3730	3625	83462	308017855	00	0.00	N	5	-60
71	20230710	3730	3755	3855	3700	78113	292772830	00	0.00	N	5	-75
72	20230703	3805	3890	3995	3765	117304	457982585	00	0.00	N	5	-85
73	20230626	3890	3885	4000	3840	69702	270211090	00	0.00	N	2	5
74	20230619	3885	3985	4200	3820	264677	1052298025	00	0.00	N	5	-20
75	20230612	3905	3635	4520	3590	593389	2371461400	00	0.00	N	2	310
76	20230605	3595	3655	3690	3560	28200	102138970	00	0.00	N	5	-40
77	20230530	3635	3590	3655	3460	66036	236380575	00	0.00	N	2	60
78	20230522	3575	3655	3765	3520	80177	288956060	00	0.00	N	5	-155
79	20230515	3730	3780	3825	3655	54995	204769295	00	0.00	N	5	-50
80	20230508	3780	3830	3895	3750	82223	313157655	00	0.00	N	5	-45
81	20230502	3825	3895	3900	3745	52476	200657580	00	0.00	N	5	-70
82	20230424	3895	4195	4685	3700	256820	1030521750	00	0.00	N	5	-245
83	20230417	4140	3750	4395	3750	449273	1860226725	00	0.00	N	2	390
84	20230410	3750	3575	3895	3550	186379	691392355	00	0.00	N	2	175
85	20230403	3575	3280	3720	3250	195606	683212680	00	0.00	N	2	290
86	20230327	3285	3200	3285	3150	43383	140074390	00	0.00	N	2	60
87	20230320	3225	3230	3275	3120	26477	84363545	00	0.00	N	5	-5
88	20230313	3230	3370	3370	3020	47190	150172780	00	0.00	N	5	-135
89	20230306	3365	3450	3500	3330	22410	76271670	00	0.00	N	5	-80
90	20230227	3445	3500	3535	3330	26133	88574995	00	0.00	N	2	40
91	20230220	3405	3590	3590	3350	59290	204253570	00	0.00	N	5	-120
92	20230213	3525	3680	3760	3525	52862	191421080	00	0.00	N	5	-145
93	20230206	3670	3625	3745	3600	49442	181253860	00	0.00	N	2	70
94	20230130	3600	3630	3680	3590	69144	250649450	00	0.00	N	2	5
95	20230125	3595	3670	3710	3590	55808	203224925	00	0.00	N	5	-75
96	20230116	3670	3500	3750	3480	65741	236802905	00	0.00	N	2	180
97	20230109	3490	3535	3625	3470	67380	238265440	00	0.00	N	5	-45
98	20230102	3535	3650	3730	3430	107500	380571335	00	0.00	N	5	-180
99	20221226	3715	4840	4895	3630	294207	1215376090	00	0.00	N	5	-1075
100	20221219	4790	4820	4830	4635	42911	202451850	00	0.00	N	2	55
101	20221212	4735	4675	4845	4635	22029	104099120	00	0.00	N	2	50
102	20221205	4685	4885	4885	4535	105851	499875545	00	0.00	N	5	-200
103	20221128	4885	4995	5120	4760	105795	521841715	00	0.00	N	5	-30
104	20221121	4915	4855	5000	4605	150383	731926870	00	0.00	N	2	230
105	20221114	4685	4665	4720	4405	101331	465639350	00	0.00	N	2	110
106	20221107	4575	4320	4710	4170	158002	707338935	00	0.00	N	2	255
107	20221031	4320	4495	4585	4180	75542	337646000	00	0.00	N	5	-175
108	20221024	4495	4130	4560	4000	77505	328464905	00	0.00	N	2	265
109	20221017	4230	4250	4280	4025	24087	101310025	00	0.00	N	5	-20
110	20221011	4250	4520	4620	4100	61121	265243015	00	0.00	N	5	-280
111	20221004	4530	4640	4670	4415	27295	123904775	00	0.00	N	5	-25
112	20220926	4555	4710	4745	4420	68688	314448030	00	0.00	N	5	-105
113	20220919	4660	4730	4730	4570	42167	195100280	00	0.00	N	5	-10
114	20220913	4670	4675	4760	4505	41734	193681905	00	0.00	N	2	45
115	20220905	4625	4710	4945	4610	62524	292819155	00	0.00	N	5	-80
116	20220829	4705	4810	5200	4625	155943	748736885	00	0.00	N	5	-110
117	20220822	4815	4855	5010	4710	35452	171264345	00	0.00	N	5	-40
118	20220816	4855	4875	4975	4710	30107	144439030	00	0.00	N	2	10
119	20220808	4845	4765	4875	4695	10503	50281815	00	0.00	N	2	140
120	20220801	4705	4795	4795	4550	11549	53887730	00	0.00	N	5	-25
121	20220725	4730	4710	4815	4580	5081	23894970	00	0.00	N	2	40
122	20220718	4690	4685	4885	4660	29360	138058520	00	0.00	N	2	5
123	20220711	4685	4595	4835	4415	35534	167317345	00	0.00	N	2	125
124	20220704	4560	4885	4885	4440	16865	77975255	00	0.00	N	5	-325
125	20220627	4885	4960	5100	4710	57440	280828510	00	0.00	N	5	-75
126	20220620	4960	5190	5360	4780	148047	752545620	00	0.00	N	5	-250
127	20220613	5210	5320	5460	5140	121327	641364420	00	0.00	N	5	-120
128	20220607	5330	5320	5470	5270	31902	170833350	00	0.00	N	2	10
129	20220530	5320	5250	5500	5230	127972	688021360	00	0.00	N	2	40
130	20220523	5280	5280	5500	5240	136035	731351230	00	0.00	N	3	0
131	20220516	5280	5390	5540	5230	120629	640524710	00	0.00	N	5	-50
132	20220509	5330	5380	5380	5100	62202	325441750	00	0.00	N	2	190
133	20220502	5140	5300	5300	5100	25593	132505160	00	0.00	N	5	-160
134	20220425	5300	5300	5330	5180	52238	275440970	00	0.00	N	3	0
135	20220418	5300	5390	5390	5190	67734	358776550	00	0.00	N	5	-10
136	20220411	5310	5230	5330	5090	81356	422318040	00	0.00	N	2	80
137	20220404	5230	4965	5320	4865	192530	991278695	00	0.00	N	2	265
138	20220328	4965	4900	4965	4840	51482	252576665	00	0.00	N	2	55
139	20220321	4910	4800	4950	4715	36868	179487715	00	0.00	N	2	110
140	20220314	4800	4775	4895	4680	65916	316857405	00	0.00	N	2	55
141	20220307	4745	4810	4850	4565	61213	286633420	00	0.00	N	5	-50
142	20220228	4795	4560	4995	4560	44717	209991975	00	0.00	N	2	205
143	20220221	4590	4895	4895	4400	153872	708137725	00	0.00	N	5	-310
144	20220214	4900	5020	5150	4730	108215	535798770	00	0.00	N	5	-130
145	20220207	5030	5010	5150	4960	50093	252079550	00	0.00	N	5	-30
146	20220203	5060	5040	5060	4960	28921	145460800	00	0.00	N	2	110
147	20220124	4950	5120	5120	4855	151064	748910520	00	0.00	N	5	-20
148	20220117	4970	4800	5100	4740	179989	878814105	00	0.00	N	2	210
149	20220110	4760	4710	4800	4655	97165	461607090	00	0.00	N	2	50
150	20220103	4710	5050	5050	4560	131612	630863735	00	0.00	N	5	-40
151	20211227	4750	4740	4790	4560	235176	1107171980	00	0.00	N	2	115
152	20211220	4635	4410	4635	4300	73740	326007055	00	0.00	N	2	250
153	20211213	4385	4430	4480	4300	32732	144300665	00	0.00	N	5	-40
154	20211206	4425	4385	4450	4245	40139	174845420	00	0.00	N	2	125
155	20211129	4300	4005	4550	3950	72624	302914010	00	0.00	N	2	50
156	20211122	4250	4305	4365	4160	32806	139315405	00	0.00	N	5	-20
157	20211115	4270	4435	4435	4160	54144	233093615	00	0.00	N	5	-145
158	20211108	4415	4485	4550	4330	74001	329221895	00	0.00	N	5	-10
159	20211101	4425	4410	4595	4270	86991	388500040	00	0.00	N	2	15
160	20211025	4410	4600	4645	4375	96666	437810305	00	0.00	N	5	-70
161	20211018	4480	4245	4540	4220	95727	418844780	00	0.00	N	2	230
162	20211012	4250	4185	4295	4080	52655	219177845	00	0.00	N	2	75
163	20211005	4175	4155	4350	4030	98228	411251735	00	0.00	N	2	5
164	20210927	4170	4025	4295	3875	115385	468118225	00	0.00	N	2	125
165	20210923	4045	4030	4090	4000	23101	93259575	00	0.00	N	5	-15
166	20210913	4060	3990	4090	3925	104298	420111935	00	0.00	N	2	70
167	20210906	3990	3955	4005	3955	43642	173819235	00	0.00	N	5	-10
168	20210830	4000	4060	4060	3965	58832	235261260	00	0.00	N	2	15
169	20210823	3985	3655	3990	3600	64770	247808355	00	0.00	N	2	295
170	20210817	3690	4110	4175	3690	113357	444300840	00	0.00	N	5	-450
171	20210809	4140	4185	4250	4105	58204	242322050	00	0.00	N	5	-60
172	20210802	4200	4105	4250	4025	67920	279785260	00	0.00	N	2	95
173	20210726	4105	4310	4310	4025	57640	240679980	00	0.00	N	5	-165
174	20210719	4270	4335	4465	4185	99901	427489255	00	0.00	N	5	-205
175	20210712	4475	4590	4640	4410	62504	282060025	00	0.00	N	5	-15