KissMeData/222110/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	5990	5150	6300	4860	3609372	20327440200	00	0.00	N	2	1050
3	20241028	4940	5180	5190	4750	120089	591241430	00	0.00	N	5	-60
4	20241021	5000	4920	5280	4660	159778	786062810	00	0.00	N	2	100
5	20241014	4900	4510	5080	4430	262561	1249141155	00	0.00	N	2	430
6	20241007	4470	5990	6000	4460	1200619	6266558985	00	0.00	N	5	-940
7	20240930	5410	4115	5410	4020	757649	3937937565	00	0.00	N	2	1320
8	20240923	4090	4035	4115	3935	10338	41699925	00	0.00	N	2	60
9	20240919	4030	4075	4075	3945	3612	14485665	00	0.00	N	5	-45
10	20240909	4075	3920	4080	3880	26049	103469045	00	0.00	N	2	155
11	20240902	3920	4145	4145	3810	26620	104517695	00	0.00	N	5	-225
12	20240826	4145	4250	4300	4040	8553	35264315	00	0.00	N	5	-120
13	20240819	4265	4375	4395	4185	15630	66774320	00	0.00	N	5	-110
14	20240812	4375	4325	4395	4250	8690	37650295	00	0.00	N	2	55
15	20240805	4320	4180	4320	3750	63951	257182530	00	0.00	N	2	70
16	20240729	4250	4180	4475	4110	96097	412582085	00	0.00	N	2	70
17	20240722	4180	4875	4910	4140	97647	431557475	00	0.00	N	5	-685
18	20240715	4865	4940	5030	4790	31551	155038390	00	0.00	N	5	-125
19	20240708	4990	4760	5100	4680	43108	213163155	00	0.00	N	2	230
20	20240701	4760	5020	5030	4680	21585	103661295	00	0.00	N	5	-210
21	20240624	4970	5460	5510	4900	26644	137425945	00	0.00	N	5	-560
22	20240617	5530	5770	5800	5480	23690	133304540	00	0.00	N	5	-230
23	20240610	5760	5520	5770	5300	36179	200237810	00	0.00	N	2	200
24	20240603	5560	6000	6000	5340	16962	96277310	00	0.00	N	5	-440
25	20240527	6000	5450	6070	5140	51637	291228540	00	0.00	N	2	520
26	20240520	5480	5700	5700	5430	27003	149157020	00	0.00	N	5	-220
27	20240513	5700	5850	6370	5680	48457	280951790	00	0.00	N	5	-230
28	20240507	5930	5970	6130	5820	28434	169434230	00	0.00	N	5	-90
29	20240429	6020	6100	6390	5890	48708	298647500	00	0.00	N	5	-40
30	20240422	6060	5680	6100	5570	24312	142758140	00	0.00	N	2	380
31	20240415	5680	5930	5990	5500	35047	198082760	00	0.00	N	5	-270
32	20240408	5950	6080	6170	5930	11286	68139570	00	0.00	N	5	-80
33	20240401	6030	6230	6770	5730	112117	693108730	00	0.00	N	5	-230
34	20240325	6260	6420	6500	6190	32297	205196070	00	0.00	N	5	-130
35	20240318	6390	6130	6500	5970	80574	500518650	00	0.00	N	2	260
36	20240311	6130	5850	6230	5770	38123	230869780	00	0.00	N	2	220
37	20240304	5910	5840	5990	5610	22037	128039610	00	0.00	N	2	70
38	20240226	5840	6250	6250	5820	11396	67707520	00	0.00	N	5	-390
39	20240219	6230	6540	6560	5650	32905	202312780	00	0.00	N	5	-290
40	20240213	6520	6470	6660	6400	21359	138762990	00	0.00	N	2	50
41	20240205	6470	6450	6560	6360	9782	63001690	00	0.00	N	2	20
42	20240129	6450	6690	6700	6130	52713	340898380	00	0.00	N	5	-240
43	20240122	6690	6770	6860	6500	50266	335139990	00	0.00	N	5	-150
44	20240115	6840	6710	6920	6580	51470	345326120	00	0.00	N	2	190
45	20240108	6650	6690	6810	6490	51843	345330200	00	0.00	N	5	-100
46	20240102	6750	6890	6900	6400	68007	452641510	00	0.00	N	5	-130
47	20231226	6880	6670	6920	6400	79978	539252400	00	0.00	N	2	230
48	20231218	6650	6130	6740	5710	177896	1138285300	00	0.00	N	2	430
49	20231211	6220	6090	6280	5940	122672	753298860	00	0.00	N	2	140
50	20231204	6080	5530	6100	5510	124187	718292810	00	0.00	N	2	450
51	20231127	5630	5460	5700	5310	18826	103366350	00	0.00	N	2	150
52	20231120	5480	5490	5590	5400	16596	91224720	00	0.00	N	3	0
53	20231113	5480	4910	5490	4755	35516	180081325	00	0.00	N	2	570
54	20231106	4910	5030	5280	4850	85706	434109960	00	0.00	N	5	-90
55	20231030	5000	4825	5020	4645	77484	372706130	00	0.00	N	2	190
56	20231023	4810	5090	5180	4730	27976	136865445	00	0.00	N	5	-340
57	20231016	5150	5890	5980	5010	67788	379692340	00	0.00	N	5	-750
58	20231010	5900	5790	6170	5760	53075	314800560	00	0.00	N	2	160
59	20231004	5740	5710	5850	5490	34579	194802430	00	0.00	N	2	30
60	20230925	5710	5550	5720	5450	18986	105527140	00	0.00	N	2	150
61	20230918	5560	5890	5970	5500	47485	270696440	00	0.00	N	5	-340
62	20230911	5900	6210	6280	5640	98071	585742040	00	0.00	N	5	-230
63	20230904	6130	6110	6290	5620	190606	1129625230	00	0.00	N	5	-50
64	20230828	6180	5720	6400	5560	154548	931146220	00	0.00	N	2	560
65	20230821	5620	5740	5770	5350	59396	331428480	00	0.00	N	5	-130
66	20230814	5750	5640	5770	5400	91634	515315160	00	0.00	N	2	110
67	20230807	5640	4560	5840	4520	706326	3829976320	00	0.00	N	2	1080
68	20230731	4560	4370	4635	4205	94060	416650945	00	0.00	N	2	260
69	20230724	4300	4645	4645	3930	93388	398468915	00	0.00	N	5	-345
70	20230717	4645	5160	5200	4610	65435	313631905	00	0.00	N	5	-515
71	20230710	5160	5130	5190	4820	51101	252335055	00	0.00	N	2	20
72	20230703	5140	5380	5500	5080	14780	78301020	00	0.00	N	5	-240
73	20230626	5380	5310	5920	5110	96588	530688660	00	0.00	N	2	70
74	20230619	5310	5440	5450	5010	28605	149140930	00	0.00	N	5	-130
75	20230612	5440	5460	5580	5340	20471	111305470	00	0.00	N	5	-30
76	20230605	5470	5420	5510	5290	30868	167082340	00	0.00	N	2	70
77	20230530	5400	5700	5730	5260	35216	190618140	00	0.00	N	5	-320
78	20230522	5720	5840	5940	5600	31688	182253670	00	0.00	N	5	-120
79	20230515	5840	5950	5990	5750	23053	134651430	00	0.00	N	5	-120
80	20230508	5960	6170	6170	5930	20254	122288190	00	0.00	N	5	-120
81	20230502	6080	6120	6190	5760	22147	131754240	00	0.00	N	2	30
82	20230424	6050	6300	6380	5980	30170	185549790	00	0.00	N	5	-240
83	20230417	6290	5840	6450	5750	96804	594598570	00	0.00	N	2	450
84	20230410	5840	5840	5970	5380	55141	308124220	00	0.00	N	3	0
85	20230403	5840	5540	5970	5410	66337	382843240	00	0.00	N	2	300
86	20230327	5540	5100	5700	4900	62484	331886265	00	0.00	N	2	420
87	20230320	5120	5390	5440	5000	69983	364458750	00	0.00	N	5	-260
88	20230313	5380	5600	5820	5320	70852	387362570	00	0.00	N	5	-400
89	20230306	5780	6060	6080	5670	42926	249994420	00	0.00	N	5	-80
90	20230227	5860	5890	6300	5600	75147	444769120	00	0.00	N	2	10
91	20230220	5850	5900	6330	5820	50667	302042880	00	0.00	N	5	-50
92	20230213	5900	6430	6470	5800	99656	601939200	00	0.00	N	5	-560
93	20230206	6460	6700	6740	6400	39814	261067150	00	0.00	N	5	-170
94	20230130	6630	6850	7100	6390	110156	738156410	00	0.00	N	5	-180
95	20230125	6810	6390	7190	6060	160396	1064971890	00	0.00	N	2	360
96	20230116	6450	7360	7370	5810	404391	2639994450	00	0.00	N	5	-930
97	20230109	7380	6700	7780	6570	272025	1993639650	00	0.00	N	2	750
98	20230102	6630	6500	6680	5940	96050	616820380	00	0.00	N	2	130
99	20221226	6500	6450	6680	6200	56101	365117810	00	0.00	N	5	-30
100	20221219	6530	6130	6630	5750	171730	1086264190	00	0.00	N	2	340
101	20221212	6190	5450	6230	5410	115574	671859800	00	0.00	N	2	780
102	20221205	5410	5780	5790	5250	70745	393652860	00	0.00	N	5	-370
103	20221128	5780	5850	5860	5680	74563	431602420	00	0.00	N	5	-30
104	20221121	5810	7430	7490	5660	506157	3291802580	00	0.00	N	5	-1620
105	20221114	7430	7430	7580	7100	65486	480483030	00	0.00	N	5	-20
106	20221107	7450	7450	7820	7100	102533	762610300	00	0.00	N	3	0
107	20221031	7450	7600	7900	6850	315112	2302707080	00	0.00	N	5	-120
108	20221024	7570	6100	9000	5820	1902994	14653137850	00	0.00	N	2	1570
109	20221017	6000	5540	6690	5500	85785	511294880	00	0.00	N	2	400
110	20221011	5600	6130	6150	5450	16863	96129280	00	0.00	N	5	-560
111	20221004	6160	6190	6260	6040	13411	82635640	00	0.00	N	5	-20
112	20220926	6180	6450	6450	5900	23695	145003510	00	0.00	N	5	-250
113	20220919	6430	6500	6560	6250	34011	217450670	00	0.00	N	5	-130
114	20220913	6560	6800	6810	6370	28977	187445040	00	0.00	N	5	-140
115	20220905	6700	6880	7040	6420	33093	220201390	00	0.00	N	5	-250
116	20220829	6950	6900	7100	6770	11757	81386300	00	0.00	N	5	-110
117	20220822	7060	7510	7510	7040	22427	161441730	00	0.00	N	5	-440
118	20220816	7500	7510	7740	7260	22919	171685020	00	0.00	N	5	-100
119	20220808	7600	8140	8250	7260	43186	331140100	00	0.00	N	5	-550
120	20220801	8150	7880	8310	7640	50232	401779450	00	0.00	N	2	190
121	20220725	7960	7650	8410	7500	284758	2259204320	00	0.00	N	2	600
122	20220718	7360	6620	7390	6600	64676	448461800	00	0.00	N	2	770
123	20220711	6590	6970	7650	6430	81206	555014060	00	0.00	N	5	-20
124	20220704	6610	6750	6810	6430	58181	380755850	00	0.00	N	5	-110
125	20220627	6720	6930	6970	6440	41354	277724740	00	0.00	N	5	-70
126	20220620	6790	7100	7250	6300	46777	311607650	00	0.00	N	5	-360
127	20220613	7150	7640	7690	6880	49789	357107380	00	0.00	N	5	-490
128	20220607	7640	7900	7960	7540	19817	154267080	00	0.00	N	5	-280
129	20220530	7920	7890	7990	7700	41504	323662790	00	0.00	N	2	120
130	20220523	7800	7850	8050	7690	29030	228862530	00	0.00	N	5	-90
131	20220516	7890	8040	8100	7800	10089	79665760	00	0.00	N	5	-80
132	20220509	7970	8180	8290	7820	13386	106928810	00	0.00	N	5	-220
133	20220502	8190	8190	8320	8090	14478	119146320	00	0.00	N	5	-10
134	20220425	8200	8170	8280	7840	24994	204286100	00	0.00	N	5	-60
135	20220418	8260	8230	8400	8150	30100	249009440	00	0.00	N	2	70
136	20220411	8190	8170	8300	7730	34552	279926800	00	0.00	N	2	50
137	20220404	8140	8120	8400	8010	35393	288681050	00	0.00	N	2	20
138	20220328	8120	8580	8680	8000	58584	482326370	00	0.00	N	5	-460
139	20220321	8580	8750	8750	8250	75687	643203720	00	0.00	N	5	-120
140	20220314	8700	8550	8800	8000	24877	211259290	00	0.00	N	2	160
141	20220307	8540	8740	8920	8240	29047	246190980	00	0.00	N	5	-300
142	20220228	8840	8770	8900	8620	26629	233810630	00	0.00	N	2	150
143	20220221	8690	8790	8950	8400	42413	369158640	00	0.00	N	5	-140
144	20220214	8830	8510	8980	8420	38715	338024160	00	0.00	N	5	-20
145	20220207	8850	8890	9090	8650	20843	184833230	00	0.00	N	5	-40
146	20220203	8890	8840	9010	8650	8683	77023210	00	0.00	N	2	10
147	20220124	8880	8610	8900	8060	45632	385812880	00	0.00	N	2	230
148	20220117	8650	9270	9270	8300	45469	399860780	00	0.00	N	5	-670
149	20220110	9320	9350	9470	9070	41851	387593910	00	0.00	N	5	-110
150	20220103	9430	9440	9850	9220	57514	539459520	00	0.00	N	2	80
151	20211227	9350	9250	9470	8980	93687	871761920	00	0.00	N	2	90
152	20211220	9260	8450	9350	8450	138154	1233667400	00	0.00	N	2	750
153	20211213	8510	7920	8530	7830	76268	619157660	00	0.00	N	2	630
154	20211206	7880	7860	8000	7670	54652	424847610	00	0.00	N	2	20
155	20211129	7860	8050	8130	7560	78347	612450660	00	0.00	N	5	-440
156	20211122	8300	8150	8660	8150	77289	648501450	00	0.00	N	2	150
157	20211115	8150	8400	8400	7630	104034	829619360	00	0.00	N	5	-130
158	20211108	8280	8310	8500	8000	25884	212324040	00	0.00	N	5	-30
159	20211101	8310	8770	8800	8250	27280	230896280	00	0.00	N	5	-460
160	20211025	8770	8880	9000	8520	41977	366750220	00	0.00	N	5	-140
161	20211018	8910	8740	8990	8600	32551	288005400	00	0.00	N	2	170
162	20211012	8740	8270	8830	8150	26814	230054380	00	0.00	N	2	460
163	20211005	8280	8600	8780	8000	58182	484402720	00	0.00	N	5	-520
164	20210927	8800	9340	9340	8660	49796	447595650	00	0.00	N	5	-530
165	20210923	9330	9540	9590	9260	31628	297685440	00	0.00	N	5	-120
166	20210913	9450	9230	9480	8920	136782	1251646310	00	0.00	N	2	230
167	20210906	9220	9430	9540	9050	54358	508241840	00	0.00	N	5	-210
168	20210830	9430	9010	9550	8910	124407	1158165270	00	0.00	N	2	450
169	20210823	8980	8770	9150	8770	76450	684674610	00	0.00	N	2	110
170	20210817	8870	9240	9410	8770	132794	1215559560	00	0.00	N	5	-480
171	20210809	9350	9310	9450	9150	127122	1179490480	00	0.00	N	5	-20
172	20210802	9370	9350	9620	9100	143550	1337967360	00	0.00	N	2	20
173	20210726	9350	9410	9530	9160	124893	1163145760	00	0.00	N	5	-70
174	20210719	9420	9370	9570	9250	115614	1089716050	00	0.00	N	2	50
175	20210712	9370	9570	9590	9310	125858	1186934770	00	0.00	N	5	-190