KissMeData/311060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	4900	4770	4990	4610	4288	20228940	00	0.00	N	2	130
3	20241028	4770	4780	5400	4555	15697	74999805	00	0.00	N	5	-10
4	20241021	4780	5080	5080	4505	10039	47100425	00	0.00	N	5	-210
5	20241014	4990	5400	5400	4800	14781	73390060	00	0.00	N	5	-280
6	20241007	5270	5010	5380	5000	8691	44429100	00	0.00	N	5	-60
7	20240930	5330	4610	5400	4410	28930	137887960	00	0.00	N	2	150
8	20240923	5180	5590	6090	5180	60092	342133120	00	0.00	N	5	-240
9	20240919	5420	4950	5420	4950	7949	40789200	00	0.00	N	2	470
10	20240909	4950	4990	5000	4705	28629	141259125	00	0.00	N	5	-35
11	20240902	4985	4705	5000	4700	16830	82219695	00	0.00	N	2	85
12	20240826	4900	4830	4900	4600	17152	81569540	00	0.00	N	2	70
13	20240819	4830	4710	4900	4605	12891	60532940	00	0.00	N	5	-40
14	20240812	4870	4990	4990	4700	5466	26414240	00	0.00	N	5	-120
15	20240805	4990	4800	5180	4510	11977	57993055	00	0.00	N	5	-5
16	20240729	4995	5000	5000	4800	3662	17850955	00	0.00	N	5	-5
17	20240722	5000	4640	5000	4600	10615	51037795	00	0.00	N	2	475
18	20240715	4525	5300	5490	3895	138925	607413555	00	0.00	N	5	-975
19	20240708	5500	5400	5650	5200	3675	20249390	00	0.00	N	5	-120
20	20240701	5620	5510	5690	5400	3116	17420170	00	0.00	N	5	-80
21	20240624	5700	5690	5740	5200	10673	59339790	00	0.00	N	2	50
22	20240617	5650	4960	5750	4950	14341	76620470	00	0.00	N	2	690
23	20240610	4960	4445	5000	4100	17820	81618795	00	0.00	N	2	560
24	20240603	4400	4495	4495	4200	2153	9412245	00	0.00	N	2	145
25	20240527	4255	4400	4700	4210	6868	30021935	00	0.00	N	5	-125
26	20240520	4380	4485	4485	4200	5011	21309760	00	0.00	N	5	-120
27	20240513	4500	4260	4500	4260	1740	7609170	00	0.00	N	2	245
28	20240507	4255	4170	4300	4010	19087	79244905	00	0.00	N	2	85
29	20240429	4170	4020	4245	4000	35232	143300530	00	0.00	N	2	70
30	20240422	4100	4170	4500	4000	30895	126168770	00	0.00	N	5	-60
31	20240415	4160	3950	4185	3900	6579	26410500	00	0.00	N	5	-30
32	20240408	4190	3875	4500	3850	19115	76092460	00	0.00	N	2	315
33	20240401	3875	3900	4000	3700	7822	30132000	00	0.00	N	5	-25
34	20240325	3900	4000	4035	3505	8876	33941700	00	0.00	N	5	-80
35	20240318	3980	4090	4300	3395	53922	205427810	00	0.00	N	5	-110
36	20240311	4090	4200	4500	3450	80372	315517390	00	0.00	N	5	-55
37	20240304	4145	4260	4350	3800	9316	37316405	00	0.00	N	5	-115
38	20240226	4260	4500	4600	4110	16607	73019150	00	0.00	N	5	-220
39	20240219	4480	4800	5000	4260	42423	194611805	00	0.00	N	5	-420
40	20240213	4900	5400	5400	4710	3264	16171560	00	0.00	N	5	-300
41	20240205	5200	5200	5700	5000	2149	11163450	00	0.00	N	3	0
42	20240129	5200	5200	5800	5190	4644	25057570	00	0.00	N	3	0
43	20240122	5200	4200	5220	3700	19235	81957035	00	0.00	N	2	1090
44	20240115	4110	4125	4195	3995	16644	67821570	00	0.00	N	2	110
45	20240108	4000	4245	4245	3925	19614	78267100	00	0.00	N	2	5
46	20240102	3995	3325	4000	3105	33862	116107290	00	0.00	N	2	345
47	20231226	3650	3900	4225	3455	9892	36951570	00	0.00	N	5	-250
48	20231218	3900	4480	4485	3650	3234	12435340	00	0.00	N	5	-300
49	20231211	4200	4450	4450	3600	25740	98422970	00	0.00	N	5	-250
50	20231204	4450	4000	4575	3615	920	3827200	00	0.00	N	2	450
51	20231127	4000	4500	4500	3000	3672	12551960	00	0.00	N	2	50
52	20231120	3950	4550	4600	3400	2020	7563000	00	0.00	N	5	-600
53	20231113	4550	5000	5525	3955	21914	94530320	00	0.00	N	5	-975
54	20231106	5525	5530	5530	4500	222	1067170	00	0.00	N	5	-5
55	20231030	5530	4025	5530	3925	1638	7217000	00	0.00	N	2	980
56	20231023	4550	4100	4650	3550	3670	15982600	00	0.00	N	2	290
57	20231016	4260	4150	5595	4000	5064	21508050	00	0.00	N	2	110
58	20231010	4150	4490	5160	3820	44	179110	00	0.00	N	5	-345
59	20231004	4495	3650	4495	3105	34	121520	00	0.00	N	2	255
60	20230925	4240	3725	4240	3170	424	1383700	00	0.00	N	5	-85
61	20230918	4325	4445	5000	3775	42	184530	00	0.00	N	5	-125
62	20230911	4450	3635	4615	2760	312	1339560	00	0.00	N	2	1285
63	20230904	3165	3735	3735	2725	1112	3379630	00	0.00	N	5	-85
64	20230828	3250	2975	3945	2560	21878	58345130	00	0.00	N	2	650
65	20230821	2600	4145	4145	2600	33054	87917370	00	0.00	N	5	-1575
66	20230814	4175	2895	4195	2895	948	3071630	00	0.00	N	2	1280
67	20230807	2895	2850	3325	2800	15854	44893490	00	0.00	N	2	95
68	20230731	2800	3265	3265	2600	55888	149606540	00	0.00	N	5	-50
69	20230724	2850	2900	3150	2545	40350	107656490	00	0.00	N	5	-50
70	20230717	2900	2845	3250	2425	5864	15612320	00	0.00	N	2	50
71	20230710	2850	3135	3135	2650	11774	32415150	00	0.00	N	2	120
72	20230703	2730	2500	2875	2132	2622	6425365	00	0.00	N	2	230
73	20230626	2500	2590	2590	1927	2166	5327490	00	0.00	N	2	248
74	20230619	2252	2645	2750	2252	254	671255	00	0.00	N	5	-393
75	20230612	2645	2650	2650	2645	30	79500	00	0.00	N	5	-5
76	20230605	2650	2650	2650	2650	10	26500	00	0.00	N	3	0
77	20230530	2650	2650	2650	2650	2000	5300000	00	0.00	N	3	0
78	20230522	2650	2650	2650	2650	1134	3005100	00	0.00	N	3	0
79	20230515	2650	2650	2650	2650	0	0	00	0.00	N	3	0
80	20230508	2650	2650	3045	2650	2062	5488000	00	0.00	N	3	0
81	20230502	2650	2650	2650	2650	1330	3524500	00	0.00	N	3	0
82	20230424	2650	2980	2985	2650	138	378720	00	0.00	N	5	-335
83	20230417	2985	2995	2995	2985	0	0	00	0.00	N	5	-10
84	20230410	2995	2700	2995	2700	236	660800	00	0.00	N	2	295
85	20230403	2700	2700	2700	2675	2400	6455000	00	0.00	N	3	0
86	20230327	2700	2640	2700	2640	1578	4176040	00	0.00	N	2	60
87	20230320	2640	2640	2640	2640	2	5280	00	0.00	N	5	-10
88	20230313	2650	2660	2660	2650	410	1087500	00	0.00	N	5	-10
89	20230306	2660	2665	2665	2660	890	2370500	00	0.00	N	3	0
90	20230227	2660	2685	2685	2660	6	16060	00	0.00	N	5	-25
91	20230220	2685	2690	2690	2685	362	972270	00	0.00	N	3	0
92	20230213	2685	2700	2700	2685	568	1530450	00	0.00	N	5	-15
93	20230206	2700	2700	2700	2700	1720	4644000	00	0.00	N	5	-20
94	20230130	2720	2450	2815	2450	41326	113570560	00	0.00	N	2	270
95	20230125	2450	2350	2450	2250	23846	54068600	00	0.00	N	2	100
96	20230116	2350	2300	2350	2300	3260	7634190	00	0.00	N	2	10
97	20230109	2340	2397	2425	2040	938	2209345	00	0.00	N	5	-55
98	20230102	2395	2400	2400	2395	282	675880	00	0.00	N	5	-5
99	20221226	2400	2755	2755	2040	208	492295	00	0.00	N	2	3
100	20221219	2397	2440	2780	2397	2	5560	00	0.00	N	5	-48
101	20221212	2445	2367	2450	2342	68008	164618890	00	0.00	N	2	70
102	20221205	2375	2385	2385	2375	6	14280	00	0.00	N	5	-10
103	20221128	2385	2000	2385	2000	66	138810	00	0.00	N	2	38
104	20221121	2347	2407	2407	2347	4	9510	00	0.00	N	5	-65
105	20221114	2412	2432	2432	2067	406	841565	00	0.00	N	5	-23
106	20221107	2435	2487	2487	2435	2	4875	00	0.00	N	5	-380
107	20221031	2815	2462	2815	2455	2	5630	00	0.00	N	2	350
108	20221024	2465	2492	2492	2120	10	23360	00	0.00	N	5	-30
109	20221017	2495	2865	2865	2440	108	264900	00	0.00	N	2	3
110	20221011	2492	2247	2497	2247	12	28955	00	0.00	N	2	252
111	20221004	2240	2300	2645	2240	128	295540	00	0.00	N	5	-252
112	20220926	2492	2497	2497	2492	8	19970	00	0.00	N	2	5
113	20220919	2487	2497	2497	2250	206	464955	00	0.00	N	5	-303
114	20220913	2790	2650	2790	2300	218	507620	00	0.00	N	2	160
115	20220905	2630	2650	2650	2250	718	1782340	00	0.00	N	5	-15
116	20220829	2645	2500	2650	2255	74	170810	00	0.00	N	2	145
117	20220822	2500	2150	2500	2150	7206	17503325	00	0.00	N	2	250
118	20220816	2250	2077	2250	2050	442	915600	00	0.00	N	5	-100
119	20220808	2350	2050	2352	2050	952	2224300	00	0.00	N	2	300
120	20220801	2050	2005	2150	2005	100	206550	00	0.00	N	2	148
121	20220725	1902	1850	1902	1802	30	56725	00	0.00	N	2	95
122	20220718	1807	1850	2130	1790	19002	37944340	00	0.00	N	2	197
123	20220711	1610	2150	2150	1607	518	953130	00	0.00	N	5	-290
124	20220704	1900	1987	2475	1872	1264	2443570	00	0.00	N	5	-347
125	20220627	2247	2475	2795	1997	208	455945	00	0.00	N	2	62
126	20220620	2185	2415	2415	1615	656	1404475	00	0.00	N	2	85
127	20220613	2100	2445	3140	2000	2034	4356240	00	0.00	N	5	-770
128	20220607	2870	2640	3025	2245	496	1152680	00	0.00	N	2	225
129	20220530	2645	2442	3175	2360	1072	2623480	00	0.00	N	2	203
130	20220523	2442	2840	2840	1892	260	547040	00	0.00	N	5	-88
131	20220516	2530	3145	3575	2530	1034	2881270	00	0.00	N	5	-1170
132	20220509	3700	3100	3700	3000	10	35100	00	0.00	N	2	55
133	20220502	3645	2550	3645	2050	22016	45149320	00	0.00	N	2	1388
134	20220425	2257	2960	3490	2257	1806	4575060	00	0.00	N	5	-688
135	20220418	2945	3255	3700	2510	1058	3368030	00	0.00	N	5	-325
136	20220411	3270	3000	3450	2550	474	1376150	00	0.00	N	2	270
137	20220404	3000	3050	3050	3000	68	204740	00	0.00	N	5	-70
138	20220328	3070	3245	3245	3070	34	106810	00	0.00	N	5	-250
139	20220321	3320	3040	3320	2905	32	103460	00	0.00	N	2	670
140	20220314	2650	2645	2665	2215	38	99110	00	0.00	N	2	45
141	20220307	2605	2575	2645	2300	70	165510	00	0.00	N	5	-420
142	20220228	3025	2575	3025	2575	20	55620	00	0.00	N	2	775
143	20220221	2250	2655	2655	2250	250	565850	00	0.00	N	5	-415
144	20220214	5330	4540	5380	4540	8	42000	00	0.00	N	5	-10
145	20220207	5340	5660	5660	4250	47	229115	00	0.00	N	5	-350
146	20220203	5690	4840	5690	4840	57	284220	00	0.00	N	3	0
147	20220124	5690	5040	6300	3950	22774	90733150	00	0.00	N	2	1300
148	20220117	4390	4485	5160	4000	647	2633790	00	0.00	N	5	-95
149	20220110	4485	5150	5150	4005	4410	19521880	00	0.00	N	5	-665
150	20220103	5150	4270	5150	3905	27198	109621475	00	0.00	N	2	875
151	20211227	4275	4315	4315	3805	8	31950	00	0.00	N	5	-45
152	20211220	4320	4400	4400	4320	248	1082225	00	0.00	N	5	-100
153	20211213	4420	4870	5290	4140	1750	7741650	00	0.00	N	5	-450
154	20211206	4870	4885	4885	4870	405	1975425	00	0.00	N	5	-30
155	20211129	4900	4360	4900	4345	232	1008595	00	0.00	N	2	530
156	20211122	4370	4600	4600	4370	511	2237930	00	0.00	N	5	-330
157	20211115	4700	4135	4700	4135	1168	4842310	00	0.00	N	2	1095
158	20211108	3605	4985	4985	3600	1034	4528125	00	0.00	N	5	-1485
159	20211101	5090	6200	6200	4500	1469	7476835	00	0.00	N	5	-400
160	20211025	5490	6820	6820	4815	656	3419650	00	0.00	N	5	-450
161	20211018	5940	5540	5940	4650	178	975370	00	0.00	N	2	250
162	20211012	5690	5490	5690	4560	221	1169280	00	0.00	N	2	200
163	20211005	5490	5280	6520	4265	449	2176780	00	0.00	N	2	890
164	20210927	4600	5300	5300	3850	1998	8089915	00	0.00	N	5	-760
165	20210923	5360	5360	6260	4560	283	1516900	00	0.00	N	5	-940
166	20210913	6300	3960	6700	3670	2890	14742575	00	0.00	N	2	2000
167	20210906	4300	3650	4300	3600	1788	6563025	00	0.00	N	2	620
168	20210830	3680	4300	4300	3310	1836	6437470	00	0.00	N	5	-100
169	20210823	3780	3780	3780	3305	1472	5525545	00	0.00	N	5	-15
170	20210817	3795	4320	4320	3600	359	1311550	00	0.00	N	2	10
171	20210809	3785	3970	4360	3315	1968	7676925	00	0.00	N	5	-200
172	20210802	3985	3650	4200	3650	1047	4043095	00	0.00	N	2	425
173	20210726	3560	4450	4450	3475	2812	10546755	00	0.00	N	5	-905
174	20210719	4465	3815	4480	3815	1003	4012615	00	0.00	N	2	665
175	20210712	3800	4270	4945	3700	4359	16834415	00	0.00	N	5	-455