KissMeData/263020/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	3875	4110	4185	3780	1299734	5141273125	00	0.00	N	5	-225
3	20241028	4100	3490	4420	3425	3296032	13181701670	00	0.00	N	2	635
4	20241021	3465	3350	3600	3255	693211	2372212215	00	0.00	N	2	115
5	20241014	3350	3470	3575	3350	752718	2597839540	00	0.00	N	5	-120
6	20241007	3470	3400	3600	3300	548122	1907437660	00	0.00	N	2	65
7	20240930	3405	3500	3530	3290	218214	738078680	00	0.00	N	5	-100
8	20240923	3505	3560	3595	3415	673126	2342769795	00	0.00	N	5	-55
9	20240919	3560	3500	3665	3440	332311	1181632490	00	0.00	N	2	30
10	20240909	3530	3545	3660	3320	1405006	4931492630	00	0.00	N	5	-130
11	20240902	3660	3230	3980	3060	5904011	21989606970	00	0.00	N	2	460
12	20240826	3200	3420	3490	3200	366160	1225922005	00	0.00	N	5	-220
13	20240819	3420	3300	3720	3265	1949113	6831330845	00	0.00	N	2	115
14	20240812	3305	3330	3535	3200	1223549	4093043675	00	0.00	N	5	-35
15	20240805	3340	2985	3545	2880	1197373	3911918675	00	0.00	N	2	245
16	20240729	3095	3085	3170	3015	149176	459641140	00	0.00	N	5	-20
17	20240722	3115	3150	3155	2995	169124	518242930	00	0.00	N	2	15
18	20240715	3100	3115	3220	3005	405933	1272203700	00	0.00	N	5	-15
19	20240708	3115	3040	3155	3020	199664	615733875	00	0.00	N	2	75
20	20240701	3040	3140	3190	2985	293517	913400685	00	0.00	N	5	-120
21	20240624	3160	3000	3175	2980	325804	1011250750	00	0.00	N	2	120
22	20240617	3040	2895	3100	2895	600302	1812309130	00	0.00	N	2	145
23	20240610	2895	2865	2940	2815	391421	1131022185	00	0.00	N	2	30
24	20240603	2865	2875	2965	2835	245958	712811870	00	0.00	N	5	-10
25	20240527	2875	2885	2965	2835	200211	580515660	00	0.00	N	5	-10
26	20240520	2885	2940	2960	2770	327728	936221410	00	0.00	N	5	-55
27	20240513	2940	2895	2990	2845	299112	872911130	00	0.00	N	2	10
28	20240507	2930	2880	2970	2830	184906	541155360	00	0.00	N	2	50
29	20240429	2880	2775	2935	2775	174263	499669660	00	0.00	N	2	100
30	20240422	2780	2715	2850	2700	154750	428503385	00	0.00	N	2	65
31	20240415	2715	2700	2900	2655	289751	798340050	00	0.00	N	5	-30
32	20240408	2745	2835	2835	2725	86497	239920440	00	0.00	N	5	-90
33	20240401	2835	2815	2870	2755	259787	734843120	00	0.00	N	2	20
34	20240325	2815	2795	2905	2770	203607	580591315	00	0.00	N	2	25
35	20240318	2790	2805	2825	2755	179218	499260580	00	0.00	N	5	-15
36	20240311	2805	2890	2920	2565	649600	1771715695	00	0.00	N	5	-85
37	20240304	2890	2900	2995	2815	190058	544883790	00	0.00	N	5	-10
38	20240226	2900	3015	3015	2830	157060	456256990	00	0.00	N	5	-110
39	20240219	3010	3020	3085	2930	159758	480397115	00	0.00	N	5	-10
40	20240213	3020	3010	3195	2965	372309	1144456250	00	0.00	N	2	10
41	20240205	3010	2995	3110	2925	277935	838490980	00	0.00	N	2	20
42	20240129	2990	2925	3030	2765	405079	1170065635	00	0.00	N	2	85
43	20240122	2905	2865	2955	2760	142194	406649035	00	0.00	N	2	45
44	20240115	2860	2950	2950	2745	215686	611625195	00	0.00	N	5	-90
45	20240108	2950	2910	3050	2880	183898	546040445	00	0.00	N	2	85
46	20240102	2865	3110	3115	2800	404402	1195536805	00	0.00	N	5	-245
47	20231226	3110	2785	3165	2760	823465	2510772100	00	0.00	N	2	310
48	20231218	2800	2865	2935	2775	216204	612406755	00	0.00	N	5	-50
49	20231211	2850	2925	2935	2750	194689	557273150	00	0.00	N	5	-25
50	20231204	2875	2980	3055	2860	472499	1386762215	00	0.00	N	5	-110
51	20231127	2985	3020	3450	2775	2806575	8940975815	00	0.00	N	5	-35
52	20231120	3020	2875	3200	2865	679380	2093643205	00	0.00	N	2	145
53	20231113	2875	2600	2985	2530	496275	1386224390	00	0.00	N	2	275
54	20231106	2600	2640	2685	2525	172284	450030185	00	0.00	N	5	-25
55	20231030	2625	2495	2655	2410	153626	388097730	00	0.00	N	2	130
56	20231023	2495	2440	2665	2440	191742	489923005	00	0.00	N	5	-60
57	20231016	2555	2830	2845	2550	229062	615602095	00	0.00	N	5	-305
58	20231010	2860	2970	2980	2850	166556	483545665	00	0.00	N	5	-125
59	20231004	2985	2945	3150	2945	253344	777344565	00	0.00	N	2	50
60	20230925	2935	3030	3100	2900	127146	378750100	00	0.00	N	5	-115
61	20230918	3050	3010	3100	2950	195941	590263075	00	0.00	N	3	0
62	20230911	3050	3195	3220	3000	239598	741030190	00	0.00	N	5	-145
63	20230904	3195	2985	3215	2900	620057	1905837770	00	0.00	N	2	210
64	20230828	2985	3035	3085	2970	247000	746557310	00	0.00	N	5	-55
65	20230821	3040	2975	3105	2930	237518	712682665	00	0.00	N	2	30
66	20230814	3010	3260	3260	2915	425017	1299863575	00	0.00	N	5	-250
67	20230807	3260	3195	3305	3130	251136	809124505	00	0.00	N	2	75
68	20230731	3185	3240	3300	3050	340841	1074698125	00	0.00	N	2	40
69	20230724	3145	3270	3320	2830	715551	2187702130	00	0.00	N	5	-125
70	20230717	3270	3550	3575	3270	543250	1850136015	00	0.00	N	5	-315
71	20230710	3585	3600	3715	3455	394060	1408773450	00	0.00	N	2	10
72	20230703	3575	3610	3870	3440	1009637	3704026460	00	0.00	N	5	-5
73	20230626	3580	3340	3595	3320	415993	1441789870	00	0.00	N	2	220
74	20230619	3360	3485	3500	3320	370091	1252236480	00	0.00	N	5	-125
75	20230612	3485	3565	3660	3420	410876	1446897035	00	0.00	N	5	-55
76	20230605	3540	3535	3695	3510	312986	1124713755	00	0.00	N	2	15
77	20230530	3525	3605	3700	3490	406694	1454126935	00	0.00	N	5	-80
78	20230522	3605	3770	3815	3585	568466	2103623955	00	0.00	N	5	-170
79	20230515	3775	3635	3960	3560	1034088	3893891965	00	0.00	N	2	120
80	20230508	3655	3925	3935	3635	1299890	4880857165	00	0.00	N	5	-190
81	20230502	3845	3515	4070	3450	3301241	12625790855	00	0.00	N	2	345
82	20230424	3500	3090	3850	2935	3015143	10579569885	00	0.00	N	2	410
83	20230417	3090	3260	3500	3030	1077533	3530579150	00	0.00	N	5	-170
84	20230410	3260	3310	3350	3160	336371	1099744575	00	0.00	N	5	-10
85	20230403	3270	3290	3405	3230	603070	1990881575	00	0.00	N	5	-20
86	20230327	3290	3090	3295	2930	408104	1261524970	00	0.00	N	2	180
87	20230320	3110	3095	3200	2935	301204	921606290	00	0.00	N	2	10
88	20230313	3100	3170	3340	2990	560063	1766560000	00	0.00	N	5	-155
89	20230306	3255	3295	3300	3170	243390	787613580	00	0.00	N	5	-30
90	20230227	3285	3260	3320	3160	241484	783568480	00	0.00	N	2	10
91	20230220	3275	3165	3425	3050	499828	1606313360	00	0.00	N	2	90
92	20230213	3185	3170	3310	3065	231187	730082045	00	0.00	N	2	10
93	20230206	3175	3215	3360	3000	259996	849182955	00	0.00	N	5	-40
94	20230130	3215	3100	3250	3060	323110	1022290300	00	0.00	N	2	115
95	20230125	3100	2940	3100	2940	154238	469677045	00	0.00	N	2	160
96	20230116	2940	2985	3035	2850	244400	714774845	00	0.00	N	5	-20
97	20230109	2960	2900	3040	2900	222423	660277650	00	0.00	N	2	70
98	20230102	2890	2795	2960	2650	416848	1159875495	00	0.00	N	2	95
99	20221226	2795	2990	3355	2720	1434393	4207462900	00	0.00	N	5	-170
100	20221219	2965	3210	3270	2965	387801	1202650520	00	0.00	N	5	-245
101	20221212	3210	3360	3415	3190	303297	996919855	00	0.00	N	5	-150
102	20221205	3360	3465	3500	3230	268592	904919935	00	0.00	N	5	-105
103	20221128	3465	3230	3485	3155	490000	1630027925	00	0.00	N	2	245
104	20221121	3220	3360	3370	3155	304677	988220060	00	0.00	N	5	-105
105	20221114	3325	3340	3500	3170	702862	2329415855	00	0.00	N	2	85
106	20221107	3240	3140	3300	3090	156096	493500270	00	0.00	N	2	100
107	20221031	3140	2975	3190	2940	198043	604048720	00	0.00	N	2	180
108	20221024	2960	2895	3015	2855	175356	514345435	00	0.00	N	2	80
109	20221017	2880	2765	3145	2745	300445	875353830	00	0.00	N	2	90
110	20221011	2790	2990	2990	2715	323931	920297690	00	0.00	N	5	-210
111	20221004	3000	3095	3195	2900	225838	685203385	00	0.00	N	5	-40
112	20220926	3040	3325	3350	2800	451739	1355603390	00	0.00	N	5	-330
113	20220919	3370	3515	3550	3355	248635	856566105	00	0.00	N	5	-180
114	20220913	3550	3545	3740	3465	336644	1206290700	00	0.00	N	2	5
115	20220905	3545	3560	3680	3480	397892	1424257110	00	0.00	N	5	-15
116	20220829	3560	3440	3655	3380	408808	1429701415	00	0.00	N	2	5
117	20220822	3555	3520	3820	3430	881135	3189566470	00	0.00	N	2	30
118	20220816	3525	3170	3970	3075	4077329	14630533690	00	0.00	N	2	375
119	20220808	3150	3185	3230	3100	85600	268903645	00	0.00	N	5	-10
120	20220801	3160	3100	3420	3065	385149	1234940360	00	0.00	N	2	60
121	20220725	3100	3015	3130	2965	105895	321518775	00	0.00	N	2	80
122	20220718	3020	2945	3070	2875	247343	733103595	00	0.00	N	2	75
123	20220711	2945	3000	3295	2880	248605	751805405	00	0.00	N	5	-10
124	20220704	2955	2850	3025	2695	226424	647219245	00	0.00	N	2	85
125	20220627	2870	2880	3160	2755	249374	726817945	00	0.00	N	2	20
126	20220620	2850	3180	3240	2740	432189	1264826215	00	0.00	N	5	-375
127	20220613	3225	3555	3640	3030	325167	1076463585	00	0.00	N	5	-455
128	20220607	3680	3755	3830	3600	280234	1047786715	00	0.00	N	5	-90
129	20220530	3770	3720	3815	3670	243651	911795330	00	0.00	N	2	60
130	20220523	3710	3565	3750	3490	452627	1647152965	00	0.00	N	2	145
131	20220516	3565	3460	3625	3360	332528	1165890515	00	0.00	N	2	200
132	20220509	3365	3495	3520	3255	337995	1142581340	00	0.00	N	5	-175
133	20220502	3540	3565	3650	3500	155477	556484170	00	0.00	N	5	-10
134	20220425	3550	3585	3630	3425	286275	1014450555	00	0.00	N	5	-80
135	20220418	3630	3640	3675	3575	261644	950227960	00	0.00	N	5	-10
136	20220411	3640	3725	3735	3480	618967	2228259270	00	0.00	N	5	-80
137	20220404	3720	3820	3885	3695	451329	1710308785	00	0.00	N	5	-100
138	20220328	3820	3810	3835	3610	1016851	3798835945	00	0.00	N	5	-45
139	20220321	3865	3785	4660	3720	10778086	46373773055	00	0.00	N	2	90
140	20220314	3775	4110	4110	3725	562185	2157157445	00	0.00	N	5	-305
141	20220307	4080	4210	4290	3995	1165836	4845237565	00	0.00	N	5	-135
142	20220228	4215	4335	4375	4125	646484	2751333720	00	0.00	N	2	20
143	20220221	4195	4195	4460	4055	1203157	5136985065	00	0.00	N	5	-30
144	20220214	4225	4360	4455	4100	794244	3447299335	00	0.00	N	5	-195
145	20220207	4420	4680	4900	4405	805138	3627723180	00	0.00	N	5	-160
146	20220203	4580	4390	4610	4345	397663	1781478705	00	0.00	N	2	195
147	20220124	4385	4545	4660	4200	1569555	6997418985	00	0.00	N	5	-210
148	20220117	4595	4505	4690	4100	1289482	5759089435	00	0.00	N	5	-5
149	20220110	4600	4670	4825	4370	1237677	5739307985	00	0.00	N	5	-90
150	20220103	4690	4550	4990	4160	2292071	10506781250	00	0.00	N	2	140
151	20211227	4550	4795	5150	4550	2993000	14580246740	00	0.00	N	5	-295
152	20211220	4845	3900	5230	3625	10493808	48091091110	00	0.00	N	2	620
153	20211213	4225	4690	4690	4215	757358	3321006765	00	0.00	N	5	-395
154	20211206	4620	4550	4780	4450	645226	2982658195	00	0.00	N	2	70
155	20211129	4550	4640	4850	4145	1576604	6977623960	00	0.00	N	5	-210
156	20211122	4760	7050	7400	4660	9738579	60007846245	00	0.00	N	5	-2265
157	20211115	7025	5900	7500	5550	15897030	99377779300	00	0.00	N	2	1325
158	20211108	5700	4380	5700	4195	7356192	40688152870	00	0.00	N	2	1295
159	20211101	4405	4480	4540	4320	381984	1683637420	00	0.00	N	5	-115
160	20211025	4520	4365	4800	4355	883990	4032793830	00	0.00	N	2	165
161	20211018	4355	4405	4550	4245	385294	1675395610	00	0.00	N	5	-45
162	20211012	4400	4375	4545	4200	250454	1087927080	00	0.00	N	2	20
163	20211005	4380	4305	4465	4200	449416	1952972220	00	0.00	N	5	-55
164	20210927	4435	4750	4865	4385	788368	3580276300	00	0.00	N	5	-340
165	20210923	4775	4975	4975	4745	255830	1239975140	00	0.00	N	5	-250
166	20210913	5025	5400	5400	4780	976648	4890179300	00	0.00	N	5	-325
167	20210906	5350	4820	5400	4685	1219044	6244864330	00	0.00	N	2	485
168	20210830	4865	4555	4900	4465	576080	2702645550	00	0.00	N	2	315
169	20210823	4550	4550	4840	4320	645442	2965643130	00	0.00	N	5	-25
170	20210817	4575	5650	5675	4275	1795828	9079174740	00	0.00	N	5	-1125
171	20210809	5700	5825	6000	5525	1949664	11270167100	00	0.00	N	5	-125
172	20210802	5825	5675	5975	5500	890760	5131978950	00	0.00	N	2	125
173	20210726	5700	5950	6075	5525	2721676	15960295900	00	0.00	N	5	-250
174	20210719	5950	5850	6150	5650	1671740	9861603600	00	0.00	N	2	25
175	20210712	5925	5300	6050	5275	2096182	11972902600	00	0.00	N	2	600