KissMeData/263600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	5860	5860	6030	5780	125035	735354950	00	0.00	N	5	-30
3	20241028	5890	5580	5910	5580	79428	459024660	00	0.00	N	2	290
4	20241021	5600	5900	6080	5580	134982	790939980	00	0.00	N	5	-320
5	20241014	5920	6230	6350	5900	150125	906271830	00	0.00	N	5	-310
6	20241007	6230	6140	6650	6050	217038	1369873850	00	0.00	N	2	150
7	20240930	6080	6220	6840	5980	588573	3802742820	00	0.00	N	5	-150
8	20240923	6230	6040	6290	5980	122697	754454750	00	0.00	N	2	250
9	20240919	5980	5880	6090	5800	48423	288562000	00	0.00	N	2	110
10	20240909	5870	5890	6170	5670	148950	879601060	00	0.00	N	5	-70
11	20240902	5940	6680	6740	5900	178300	1122835590	00	0.00	N	5	-680
12	20240826	6620	6600	6920	6260	321025	2080325940	00	0.00	N	2	80
13	20240819	6540	6220	7940	6200	3262042	23619456100	00	0.00	N	2	260
14	20240812	6280	5890	6690	5800	323643	1994133260	00	0.00	N	2	490
15	20240805	5790	6040	6230	4985	487951	2731831675	00	0.00	N	5	-440
16	20240729	6230	6450	6650	6210	284691	1817024260	00	0.00	N	5	-240
17	20240722	6470	6890	7040	6420	286054	1908080020	00	0.00	N	5	-470
18	20240715	6940	7350	7390	6930	286363	2037099580	00	0.00	N	5	-380
19	20240708	7320	7200	7430	7160	253482	1843025620	00	0.00	N	2	130
20	20240701	7190	7410	7490	7120	271650	1977942990	00	0.00	N	5	-200
21	20240624	7390	7630	7700	7330	277268	2078414670	00	0.00	N	5	-270
22	20240617	7660	7880	8020	7640	309101	2408333320	00	0.00	N	5	-220
23	20240610	7880	7910	8610	7850	1053477	8623765140	00	0.00	N	3	0
24	20240603	7880	8040	8150	7810	209164	1655120400	00	0.00	N	2	40
25	20240527	7840	8150	8210	7780	411033	3282837640	00	0.00	N	5	-310
26	20240520	8150	8600	8640	8090	471263	3909139560	00	0.00	N	5	-490
27	20240513	8640	8150	8760	7930	1100680	9315726340	00	0.00	N	2	490
28	20240507	8150	8870	8870	8090	946307	7978413540	00	0.00	N	5	-600
29	20240429	8750	8640	9450	8540	1702405	15311218140	00	0.00	N	2	130
30	20240422	8620	8750	9000	8430	1352953	11763639270	00	0.00	N	5	-110
31	20240415	8730	8400	8840	8100	1546204	13168132790	00	0.00	N	2	300
32	20240408	8430	8650	8980	8410	2658028	23170837660	00	0.00	N	5	-250
33	20240401	8680	7550	9550	7420	8102357	70966244950	00	0.00	N	2	1150
34	20240325	7530	7630	8850	7280	5994868	49449642360	00	0.00	N	5	-170
35	20240318	7700	7610	7820	7590	291549	2251476850	00	0.00	N	2	30
36	20240311	7670	7470	8290	7290	1222880	9651684580	00	0.00	N	2	200
37	20240304	7470	7620	7790	7390	337305	2547813300	00	0.00	N	5	-160
38	20240226	7630	8090	8400	7630	408171	3206113570	00	0.00	N	5	-290
39	20240219	7920	8050	8170	7860	541756	4334468220	00	0.00	N	5	-180
40	20240213	8100	8350	8660	8050	683241	5679063500	00	0.00	N	5	-90
41	20240205	8190	9000	9420	8110	883037	7525961400	00	0.00	N	5	-790
42	20240129	8980	10150	11000	8800	3918861	39133618920	00	0.00	N	5	-770
43	20240122	9750	10700	11090	9120	3362015	34100940150	00	0.00	N	5	-750
44	20240115	10500	10120	10680	9060	2545654	25512611940	00	0.00	N	2	380
45	20240108	10120	10870	12140	10000	7616972	85385860200	00	0.00	N	5	-790
46	20240102	10910	9500	11800	9500	7742061	83300213660	00	0.00	N	2	1610
47	20231226	9300	8650	9410	8450	1050387	9427884790	00	0.00	N	2	670
48	20231218	8630	8450	9400	8200	2106177	18569847690	00	0.00	N	2	240
49	20231211	8390	8350	8700	8130	853311	7176438790	00	0.00	N	2	120
50	20231204	8270	8340	8490	7820	816029	6652072000	00	0.00	N	5	-110
51	20231127	8380	7620	9730	7460	6452534	57131141260	00	0.00	N	2	770
52	20231120	7610	7350	7720	7310	208280	1576915150	00	0.00	N	2	160
53	20231113	7450	7400	8130	7200	488398	3741186580	00	0.00	N	2	130
54	20231106	7320	7410	7700	7200	269978	2020754410	00	0.00	N	5	-10
55	20231030	7330	7050	7400	6910	213789	1536250590	00	0.00	N	2	180
56	20231023	7150	7060	7530	6880	285126	2045702930	00	0.00	N	5	-10
57	20231016	7160	8160	8160	6950	326865	2450294900	00	0.00	N	5	-1000
58	20231010	8160	7950	8190	7650	191948	1527784200	00	0.00	N	2	140
59	20231004	8020	7950	8080	7560	266061	2067557520	00	0.00	N	5	-140
60	20230925	8160	8150	8450	7830	166227	1347590220	00	0.00	N	5	-150
61	20230918	8310	9240	9300	8130	393405	3436084720	00	0.00	N	5	-660
62	20230911	8970	9290	9500	8680	440664	4003832820	00	0.00	N	5	-380
63	20230904	9350	9720	10200	9120	596949	5800706690	00	0.00	N	5	-360
64	20230828	9710	9180	10200	9130	702144	6867656890	00	0.00	N	2	530
65	20230821	9180	9220	9610	8990	451890	4192299920	00	0.00	N	5	-50
66	20230814	9230	9650	9650	8990	379139	3499246640	00	0.00	N	5	-290
67	20230807	9520	9780	9870	9210	532048	5038564430	00	0.00	N	5	-350
68	20230731	9870	10090	10430	9670	957190	9554909820	00	0.00	N	5	-120
69	20230724	9990	10550	10730	9190	2125916	21136717850	00	0.00	N	5	-570
70	20230717	10560	9530	11050	9020	7598938	78607685320	00	0.00	N	2	1030
71	20230710	9530	9430	9740	9230	991567	9398171420	00	0.00	N	2	80
72	20230703	9450	10870	11150	9300	1355782	13943489700	00	0.00	N	5	-1090
73	20230626	10540	10790	10950	10230	708246	7491197020	00	0.00	N	5	-260
74	20230619	10800	11760	11860	10550	879513	9795618650	00	0.00	N	5	-1070
75	20230612	11870	12130	12280	11140	1338900	15723795910	00	0.00	N	5	-350
76	20230605	12220	12430	14200	12000	3864967	50067474710	00	0.00	N	5	-190
77	20230530	12410	11550	12450	11410	857631	10290100580	00	0.00	N	2	990
78	20230522	11420	12210	12210	11040	727368	8330272140	00	0.00	N	5	-770
79	20230515	12190	12070	12810	10310	1713827	19904252010	00	0.00	N	2	130
80	20230508	12060	12700	12720	11750	990307	12085597020	00	0.00	N	5	-120
81	20230502	12180	11300	12190	11260	512049	6025321620	00	0.00	N	2	890
82	20230424	11290	11600	11830	10280	2580273	28522818060	00	0.00	N	5	-310
83	20230417	11600	12670	14250	11560	2989079	38330747410	00	0.00	N	5	-1070
84	20230410	12670	12080	13130	11430	2759451	34451657530	00	0.00	N	2	590
85	20230403	12080	12820	12950	11500	2151998	26748108570	00	0.00	N	5	-660
86	20230327	12740	12090	14470	11910	5563105	74565777310	00	0.00	N	2	660
87	20230320	12080	11360	13000	11150	2839272	34485217470	00	0.00	N	2	530
88	20230313	11550	10330	12570	10050	7405519	86433184710	00	0.00	N	2	1110
89	20230306	10440	10950	11430	10370	1685336	18273020240	00	0.00	N	5	-400
90	20230227	10840	9630	11460	9460	2753404	29430443900	00	0.00	N	2	1120
91	20230220	9720	9990	10170	9500	1670400	16401188440	00	0.00	N	5	-340
92	20230213	10060	9220	10390	9050	3008176	29886730100	00	0.00	N	2	870
93	20230206	9190	8650	9600	8470	3408870	31109988990	00	0.00	N	2	490
94	20230130	8700	7870	8770	7800	3606960	29608143180	00	0.00	N	2	990
95	20230125	7710	7160	7940	7110	3209820	24048212280	00	0.00	N	2	630
96	20230116	7080	7200	7410	6910	1467092	10532928020	00	0.00	N	5	-120
97	20230109	7200	7100	7490	7000	1184681	8603491690	00	0.00	N	2	240
98	20230102	6960	6880	7070	6360	1194729	8151788960	00	0.00	N	2	110
99	20221226	6850	6710	7140	6620	579303	3992447790	00	0.00	N	2	140
100	20221219	6710	7230	7380	6560	1021642	7096901710	00	0.00	N	5	-570
101	20221212	7280	7270	7500	7090	557879	4068925180	00	0.00	N	5	-20
102	20221205	7300	8530	8540	7150	1989345	15265653180	00	0.00	N	5	-1230
103	20221128	8530	8010	9000	7530	3123109	25982595950	00	0.00	N	2	690
104	20221121	7840	7300	8030	7170	1936579	14685503400	00	0.00	N	2	680
105	20221114	7160	7400	7430	7060	1491594	10763388250	00	0.00	N	5	-240
106	20221107	7400	7050	7520	6900	1711390	12397128090	00	0.00	N	2	360
107	20221031	7040	6980	7140	6510	2952597	20093575260	00	0.00	N	2	520
108	20221024	6520	6270	7380	6210	7677046	53097049760	00	0.00	N	2	330
109	20221017	6190	5960	6900	5950	2308852	14896521870	00	0.00	N	2	60
110	20221011	6130	6380	6700	5800	1071208	6628513840	00	0.00	N	5	-440
111	20221004	6570	6190	6630	6080	922117	5890018470	00	0.00	N	2	510
112	20220926	6060	6790	7000	5650	2761111	17539353260	00	0.00	N	5	-980
113	20220919	7040	9980	10050	6960	10493276	86682788670	00	0.00	N	5	-2660
114	20220913	9700	7720	10500	7670	21218626	200970230050	00	0.00	N	2	2110
115	20220905	7590	7310	7810	7160	836280	6330912510	00	0.00	N	2	210
116	20220829	7380	7150	7600	7130	417388	3084065290	00	0.00	N	5	-60
117	20220822	7440	7480	7750	7120	643130	4792389610	00	0.00	N	5	-120
118	20220816	7560	7450	8040	7360	1625932	12450749320	00	0.00	N	2	110
119	20220808	7450	6840	8240	6630	8993071	68519683670	00	0.00	N	2	610
120	20220801	6840	6750	6890	6610	371278	2512447710	00	0.00	N	2	90
121	20220725	6750	6420	6780	6390	676965	4486853110	00	0.00	N	2	310
122	20220718	6440	6420	6630	6380	287896	1862477010	00	0.00	N	2	100
123	20220711	6340	6270	7160	6150	1654506	11015876090	00	0.00	N	2	70
124	20220704	6270	6190	6380	5900	300710	1866096000	00	0.00	N	2	130
125	20220627	6140	5950	6700	5930	977650	6130408770	00	0.00	N	2	300
126	20220620	5840	6990	7040	5580	1341792	8216867000	00	0.00	N	5	-1130
127	20220613	6970	7970	8860	6770	4958595	39855626740	00	0.00	N	5	-1150
128	20220607	8120	7990	8450	7790	1007854	8174159970	00	0.00	N	2	110
129	20220530	8010	8010	8120	7910	329617	2646146250	00	0.00	N	2	110
130	20220523	7900	8230	8320	7700	774146	6210743850	00	0.00	N	3	0
131	20220516	7900	7580	7980	7570	463837	3603262570	00	0.00	N	2	320
132	20220509	7580	8020	8030	7320	642892	4917632370	00	0.00	N	5	-470
133	20220502	8050	8070	8290	8010	564138	4579539010	00	0.00	N	5	-130
134	20220425	8180	8550	8660	8080	1077882	8968700350	00	0.00	N	5	-590
135	20220418	8770	8700	9050	8540	2867239	25293228560	00	0.00	N	2	130
136	20220411	8640	8000	9140	7620	10869287	94769197690	00	0.00	N	2	610
137	20220404	8030	8240	8330	7930	710958	5787980270	00	0.00	N	5	-110
138	20220328	8140	8100	8630	8010	1833381	15194332540	00	0.00	N	2	80
139	20220321	8060	8150	8290	7950	1517888	12349445380	00	0.00	N	5	-90
140	20220314	8150	7300	9440	7140	20306626	174831405110	00	0.00	N	2	830
141	20220307	7320	7640	7640	7200	467932	3446508620	00	0.00	N	5	-390
142	20220228	7710	7730	7970	7670	477438	3720335300	00	0.00	N	5	-90
143	20220221	7800	7160	7980	7080	1784255	13651657750	00	0.00	N	2	530
144	20220214	7270	7820	7820	6860	1311589	9469559760	00	0.00	N	5	-700
145	20220207	7970	8100	8600	7820	2129298	17281013590	00	0.00	N	5	-130
146	20220203	8100	8390	8390	7850	732161	5912456840	00	0.00	N	5	-50
147	20220124	8150	8410	8500	7690	2621260	21057846490	00	0.00	N	5	-420
148	20220117	8570	9960	11150	8560	7900998	76973542910	00	0.00	N	5	-1630
149	20220110	10200	9400	11000	8580	13225558	131633659080	00	0.00	N	2	870
150	20220103	9330	9450	9750	9150	3245003	30628919630	00	0.00	N	5	-40
151	20211227	9370	8030	9400	7950	3487550	30840924020	00	0.00	N	2	1420
152	20211220	7950	7480	8330	7060	1855399	14598485780	00	0.00	N	2	440
153	20211213	7510	7270	7790	7150	679038	5066118300	00	0.00	N	2	330
154	20211206	7180	6840	7250	6760	286834	2020062570	00	0.00	N	2	310
155	20211129	6870	6770	6960	6320	479756	3183577730	00	0.00	N	5	-130
156	20211122	7000	7330	7450	6970	301130	2159204690	00	0.00	N	5	-300
157	20211115	7300	7550	7790	6920	711940	5204164560	00	0.00	N	5	-250
158	20211108	7550	7520	7760	7350	306964	2307446360	00	0.00	N	5	-20
159	20211101	7570	7740	7900	7530	510347	3944960380	00	0.00	N	5	-210
160	20211025	7780	7940	9200	7730	3957753	33878661100	00	0.00	N	2	50
161	20211018	7730	7950	8070	7680	256725	2022428260	00	0.00	N	5	-190
162	20211012	7920	7610	8170	7460	314232	2451979730	00	0.00	N	2	260
163	20211005	7660	8150	8150	7530	415472	3224288110	00	0.00	N	5	-620
164	20210927	8280	8340	8440	7700	581942	4733385130	00	0.00	N	5	-60
165	20210923	8340	8290	8580	8250	258215	2174346960	00	0.00	N	5	-150
166	20210913	8490	9280	9280	8250	1348248	11740195870	00	0.00	N	5	-660
167	20210906	9150	9200	9790	8820	4380683	40865441540	00	0.00	N	5	-20
168	20210830	9170	8520	9740	8360	2829845	25826368160	00	0.00	N	2	720
169	20210823	8450	7710	8470	7610	725311	5927045780	00	0.00	N	2	780
170	20210817	7670	8700	8750	7480	945688	7669467890	00	0.00	N	5	-1120
171	20210809	8790	9280	9780	8690	2925912	27518524900	00	0.00	N	5	-480
172	20210802	9270	8730	9690	8550	3199910	29688965860	00	0.00	N	2	480
173	20210726	8790	9070	9250	8560	1085276	9698075740	00	0.00	N	5	-270
174	20210719	9060	8830	9520	8710	5874179	54525184060	00	0.00	N	2	210
175	20210712	8850	8600	9070	8550	1968585	17383676920	00	0.00	N	2	310