KissMeData/277880/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	6010	6000	7000	5890	449603	2892975630	00	0.00	N	2	10
3	20241028	6000	6000	6260	5900	99674	605613900	00	0.00	N	5	-30
4	20241021	6030	6320	6530	5950	147332	912790780	00	0.00	N	5	-410
5	20241014	6440	6740	6810	6380	144703	958225060	00	0.00	N	5	-290
6	20241007	6730	6540	7650	6540	638697	4562348650	00	0.00	N	2	110
7	20240930	6620	6890	7070	6570	86672	588521740	00	0.00	N	5	-340
8	20240923	6960	6550	7160	6490	176673	1218289580	00	0.00	N	2	460
9	20240919	6500	6730	6730	6390	48442	316746510	00	0.00	N	5	-120
10	20240909	6620	6290	6790	6290	100237	657494870	00	0.00	N	2	130
11	20240902	6490	7010	7320	6420	267296	1863923400	00	0.00	N	5	-460
12	20240826	6950	6790	7240	6550	207503	1448135360	00	0.00	N	2	160
13	20240819	6790	6900	7180	6630	288281	2001299330	00	0.00	N	2	20
14	20240812	6770	5970	7000	5970	305427	2010097960	00	0.00	N	2	800
15	20240805	5970	6640	6640	5400	247973	1470170730	00	0.00	N	5	-690
16	20240729	6660	6510	7210	6190	299535	1989745080	00	0.00	N	2	150
17	20240722	6510	6870	6920	6270	185261	1212973820	00	0.00	N	5	-420
18	20240715	6930	7150	7200	6700	200139	1393558420	00	0.00	N	5	-230
19	20240708	7160	7500	7600	7100	241785	1771606230	00	0.00	N	5	-320
20	20240701	7480	7520	8250	7440	289350	2254472790	00	0.00	N	5	-40
21	20240624	7520	7880	7880	7460	166327	1264116710	00	0.00	N	5	-360
22	20240617	7880	8110	8280	7800	215657	1722028140	00	0.00	N	5	-190
23	20240610	8070	7960	8590	7840	557404	4651376960	00	0.00	N	2	110
24	20240603	7960	8380	8380	7860	265467	2149032950	00	0.00	N	5	-180
25	20240527	8140	7720	8350	7720	542944	4367999090	00	0.00	N	2	330
26	20240520	7810	7750	8500	7150	707835	5586965020	00	0.00	N	2	70
27	20240513	7740	7490	8150	7490	304896	2386281900	00	0.00	N	2	250
28	20240507	7490	7560	7800	7320	100720	753966360	00	0.00	N	2	30
29	20240429	7460	7410	7680	7150	108510	812508120	00	0.00	N	2	50
30	20240422	7410	7330	7720	7310	134090	997621420	00	0.00	N	2	10
31	20240415	7400	7250	7600	7020	249699	1822235210	00	0.00	N	5	-20
32	20240408	7420	7800	8570	7300	397034	3054597300	00	0.00	N	5	-410
33	20240401	7830	8670	8670	7790	423604	3434548390	00	0.00	N	5	-790
34	20240325	8620	8280	8650	8140	473738	3932539370	00	0.00	N	2	340
35	20240318	8280	8650	8890	8200	539724	4597952820	00	0.00	N	5	-440
36	20240311	8720	8990	9290	8680	828560	7436094800	00	0.00	N	5	-110
37	20240304	8830	8050	9090	7900	1049223	8996119430	00	0.00	N	2	780
38	20240226	8050	8400	8660	8000	292891	2420168880	00	0.00	N	5	-370
39	20240219	8420	8580	8780	8250	389900	3341170740	00	0.00	N	5	-160
40	20240213	8580	8430	8710	8140	329408	2790129180	00	0.00	N	2	190
41	20240205	8390	8100	8890	8010	358995	2982172610	00	0.00	N	2	290
42	20240129	8100	8060	8250	7780	230982	1845194690	00	0.00	N	2	40
43	20240122	8060	8880	9000	7800	410642	3393784950	00	0.00	N	5	-780
44	20240115	8840	8870	9230	8320	557554	4864418870	00	0.00	N	5	-150
45	20240108	8990	9290	9390	8980	350561	3196661930	00	0.00	N	5	-260
46	20240102	9250	9270	9360	9010	275390	2526595070	00	0.00	N	2	40
47	20231226	9210	9300	9300	9030	174467	1597013560	00	0.00	N	3	0
48	20231218	9210	9290	10020	9120	953796	9033104000	00	0.00	N	5	-10
49	20231211	9220	9080	9480	8940	515554	4706054320	00	0.00	N	2	170
50	20231204	9050	9740	9740	8960	438748	4027703930	00	0.00	N	5	-490
51	20231127	9540	9330	10100	8840	910540	8717979420	00	0.00	N	2	230
52	20231120	9310	9200	9440	9150	262772	2443500240	00	0.00	N	2	110
53	20231113	9200	9730	9810	8940	546035	5062935630	00	0.00	N	5	-510
54	20231106	9710	10800	11020	9620	581344	6048361940	00	0.00	N	5	-490
55	20231030	10200	9720	10340	9520	360467	3576517370	00	0.00	N	2	300
56	20231023	9900	10000	10600	9470	393496	3906605710	00	0.00	N	5	-280
57	20231016	10180	11600	11600	9950	387313	4109224180	00	0.00	N	5	-1420
58	20231010	11600	10760	12000	10500	374675	4223094150	00	0.00	N	2	840
59	20231004	10760	11350	11350	10500	322082	3487073780	00	0.00	N	5	-660
60	20230925	11420	11380	11700	10900	372349	4174644470	00	0.00	N	5	-210
61	20230918	11630	12350	12560	11330	594938	7179099620	00	0.00	N	5	-900
62	20230911	12530	12800	13120	11900	822954	10306190030	00	0.00	N	5	-270
63	20230904	12800	12860	13810	12570	1020137	13527371670	00	0.00	N	5	-60
64	20230828	12860	11950	13260	11950	951813	12200145210	00	0.00	N	2	920
65	20230821	11940	11390	12170	11340	518945	6066026410	00	0.00	N	2	490
66	20230814	11450	12390	12390	11170	615717	7167208540	00	0.00	N	5	-910
67	20230807	12360	12860	12860	11800	866777	10656288670	00	0.00	N	5	-500
68	20230731	12860	13750	14490	12740	1240914	16739287170	00	0.00	N	5	-590
69	20230724	13450	15290	15950	12700	3553079	51573314740	00	0.00	N	5	-1600
70	20230717	15050	15640	16310	14430	3277632	50303424470	00	0.00	N	5	-590
71	20230710	15640	13680	16430	13310	7193409	109905118390	00	0.00	N	2	1970
72	20230703	13670	14090	14560	13330	1695932	23839624040	00	0.00	N	5	-180
73	20230626	13850	13400	13950	13000	1099274	14752660760	00	0.00	N	2	400
74	20230619	13450	14760	14910	13310	1863695	25922546640	00	0.00	N	5	-1310
75	20230612	14760	13250	14920	13090	4332583	60315425200	00	0.00	N	2	1760
76	20230605	13000	12700	13200	12290	1362838	17320274010	00	0.00	N	2	530
77	20230530	12470	11470	12820	11420	1853541	22701945060	00	0.00	N	2	1090
78	20230522	11380	11020	11970	10890	1242631	14337191640	00	0.00	N	2	230
79	20230515	11150	11540	11610	11000	1273728	14333351030	00	0.00	N	5	-460
80	20230508	11610	12770	12900	11550	1564809	18825447650	00	0.00	N	5	-1120
81	20230502	12730	13140	13600	12470	1243911	16362788630	00	0.00	N	5	-270
82	20230424	13000	14410	14660	12270	5886328	77365403080	00	0.00	N	5	-1430
83	20230417	14430	11830	17400	11640	23977186	368607559180	00	0.00	N	2	2720
84	20230410	11710	13340	13810	11550	3966258	49974508250	00	0.00	N	5	-1650
85	20230403	13360	12520	13920	12120	7324470	96671843750	00	0.00	N	2	1050
86	20230327	12310	13120	13550	12230	7702097	99758417170	00	0.00	N	5	-110
87	20230320	12420	9880	14160	9460	11692796	141824674110	00	0.00	N	2	2520
88	20230313	9900	9710	10320	9180	1515443	14746235290	00	0.00	N	2	70
89	20230306	9830	11300	11450	9720	3030041	33070138350	00	0.00	N	5	-1300
90	20230227	11130	9410	11400	9300	3107266	32732941810	00	0.00	N	2	1730
91	20230220	9400	10010	10350	9160	1346840	13034034540	00	0.00	N	5	-590
92	20230213	9990	10000	10800	9800	1342959	13759499970	00	0.00	N	2	100
93	20230206	9890	10000	10700	9820	936577	9569208440	00	0.00	N	5	-90
94	20230130	9980	9510	10190	9410	655748	6441279530	00	0.00	N	2	480
95	20230125	9500	9350	9610	9300	241021	2287760290	00	0.00	N	2	160
96	20230116	9340	9480	9610	9110	354644	3306112940	00	0.00	N	5	-90
97	20230109	9430	9240	9510	9170	466389	4349536440	00	0.00	N	2	240
98	20230102	9190	9000	9500	8950	341129	3148251280	00	0.00	N	2	290
99	20221226	8900	8880	9130	8710	279068	2476722510	00	0.00	N	5	-80
100	20221219	8980	9550	9680	8910	292722	2709661780	00	0.00	N	5	-570
101	20221212	9550	9360	9980	9270	567922	5470928980	00	0.00	N	2	170
102	20221205	9380	9190	9820	8730	684565	6377043100	00	0.00	N	2	260
103	20221128	9120	9460	9470	9050	354812	3270599380	00	0.00	N	5	-340
104	20221121	9460	9600	9810	9250	768374	7340072400	00	0.00	N	5	-90
105	20221114	9550	9290	10400	8850	2054031	19633769320	00	0.00	N	2	260
106	20221107	9290	9060	9500	8880	459927	4217106350	00	0.00	N	2	310
107	20221031	8980	9120	9550	8760	1344315	12423224410	00	0.00	N	2	220
108	20221024	8760	8150	9100	7960	1661107	14295827690	00	0.00	N	2	730
109	20221017	8030	7880	9710	7720	3507581	31709985090	00	0.00	N	2	40
110	20221011	7990	8470	9600	7800	792964	6869883020	00	0.00	N	5	-710
111	20221004	8700	8450	8880	8320	208889	1802207620	00	0.00	N	2	300
112	20220926	8400	9510	9510	8330	497789	4366348820	00	0.00	N	5	-1180
113	20220919	9580	9940	9950	9310	300890	2897165800	00	0.00	N	5	-230
114	20220913	9810	9780	10400	9430	418050	4174023660	00	0.00	N	2	260
115	20220905	9550	9900	9950	9500	263169	2555951180	00	0.00	N	5	-420
116	20220829	9970	9900	10800	9720	757382	7833090100	00	0.00	N	5	-230
117	20220822	10200	9850	10400	9520	349386	3457710900	00	0.00	N	2	310
118	20220816	9890	10400	10550	9880	334018	3411578130	00	0.00	N	5	-510
119	20220808	10400	10400	10650	10250	347686	3634740700	00	0.00	N	3	0
120	20220801	10400	10250	10700	10250	441522	4630277350	00	0.00	N	2	150
121	20220725	10250	9640	10450	9530	346200	3457934530	00	0.00	N	2	610
122	20220718	9640	9360	9830	9360	300758	2898570730	00	0.00	N	2	290
123	20220711	9350	9700	9700	9050	231054	2150116900	00	0.00	N	5	-230
124	20220704	9580	9500	10300	9340	509897	4910743410	00	0.00	N	2	260
125	20220627	9320	9730	10250	9320	459281	4496438600	00	0.00	N	5	-260
126	20220620	9580	10700	10850	9100	874065	8638296440	00	0.00	N	5	-1120
127	20220613	10700	11450	11600	10200	1056660	11382249800	00	0.00	N	5	-1150
128	20220607	11850	12350	12400	11550	724018	8659091100	00	0.00	N	5	-400
129	20220530	12250	12250	12550	12050	475991	5846272000	00	0.00	N	2	50
130	20220523	12200	11900	12550	11550	842876	10149253700	00	0.00	N	2	350
131	20220516	11850	11750	12150	11100	685212	8009935450	00	0.00	N	2	450
132	20220509	11400	12550	12600	10950	890362	10309025400	00	0.00	N	5	-1200
133	20220502	12600	12050	13250	11900	812041	10311126850	00	0.00	N	2	300
134	20220425	12300	12950	13400	12000	849472	10683163400	00	0.00	N	5	-1100
135	20220418	13400	13200	13600	12400	1429293	18776082200	00	0.00	N	2	200
136	20220411	13200	13050	13350	12200	1721560	22204439650	00	0.00	N	2	400
137	20220404	12800	11400	12900	11200	1797506	21952196700	00	0.00	N	2	1350
138	20220328	11450	12100	12100	11400	585929	6864449350	00	0.00	N	5	-650
139	20220321	12100	11750	12250	11600	1122347	13421405600	00	0.00	N	2	500
140	20220314	11600	11700	11950	11100	714151	8257681450	00	0.00	N	2	100
141	20220307	11500	11800	11950	11250	593016	6868297050	00	0.00	N	5	-500
142	20220228	12000	11100	12100	10950	883447	10294182150	00	0.00	N	2	1000
143	20220221	11000	10850	11450	10750	596477	6591597750	00	0.00	N	5	-100
144	20220214	11100	10250	11350	10000	998538	10648565050	00	0.00	N	2	500
145	20220207	10600	11700	11850	10400	1515278	16815906050	00	0.00	N	5	-1000
146	20220203	11600	12050	12150	11450	756941	8895206050	00	0.00	N	5	-250
147	20220124	11850	12750	13300	10900	3633560	43982534150	00	0.00	N	5	-1200
148	20220117	13050	15550	15550	13000	4632561	64673074900	00	0.00	N	5	-2550
149	20220110	15600	13500	15600	12400	11986687	174174143300	00	0.00	N	2	2150
150	20220103	13450	10750	14150	10650	15353811	198424241400	00	0.00	N	2	3050
151	20211227	10400	10350	10850	10200	567432	5959918400	00	0.00	N	2	50
152	20211220	10350	10350	10500	9880	699962	7081600860	00	0.00	N	3	0
153	20211213	10350	10200	10450	10000	689525	7040652350	00	0.00	N	2	250
154	20211206	10100	10350	10950	9990	987956	10311885250	00	0.00	N	5	-350
155	20211129	10450	9760	10750	9400	1895561	19102403330	00	0.00	N	2	200
156	20211122	10250	11900	11950	10000	1560155	16933754650	00	0.00	N	5	-1550
157	20211115	11800	11200	12000	10900	1972020	22661187950	00	0.00	N	2	450
158	20211108	11350	11550	12150	10850	2016408	23065854100	00	0.00	N	5	-350
159	20211101	11700	13000	13050	11600	3007007	36808033450	00	0.00	N	5	-1100
160	20211025	12800	14250	14350	12800	5310046	72936720450	00	0.00	N	5	-1400
161	20211018	14200	17500	17750	14100	10770191	170739225400	00	0.00	N	5	-3650
162	20211012	17850	15150	18400	14150	19045104	312576670400	00	0.00	N	2	2450
163	20211005	15400	13750	15800	13300	10238364	150743413300	00	0.00	N	2	1400
164	20210927	14000	10950	15600	10550	36958800	489634291200	00	0.00	N	2	3100
165	20210923	10900	11100	11650	10400	2195851	24341613650	00	0.00	N	5	-300
166	20210913	11200	9000	12650	9000	20312309	229967949040	00	0.00	N	2	2210
167	20210906	8990	9070	9530	8930	504186	4647931450	00	0.00	N	5	-140
168	20210830	9130	9060	9660	8900	505367	4645095850	00	0.00	N	2	90
169	20210823	9040	8750	9280	8550	281319	2542495180	00	0.00	N	2	290
170	20210817	8750	8790	9470	8400	794968	7190458930	00	0.00	N	5	-120
171	20210809	8870	9370	9450	8770	370193	3375233960	00	0.00	N	5	-490
172	20210802	9360	9270	9450	8920	409247	3741503590	00	0.00	N	2	260
173	20210726	9100	9600	9600	9080	375517	3482490360	00	0.00	N	5	-370
174	20210719	9470	9840	9870	9340	392021	3717695610	00	0.00	N	5	-370
175	20210712	9840	9290	10100	9220	838392	8078278660	00	0.00	N	2	460