KissMeData/317120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	3620	3405	3815	3380	240142	858832110	00	0.00	N	2	215
3	20241028	3405	3460	3640	3400	134707	471547405	00	0.00	N	5	-55
4	20241021	3460	3555	3760	3420	172859	608542085	00	0.00	N	5	-90
5	20241014	3550	3600	3780	3480	194711	700923385	00	0.00	N	5	-170
6	20241007	3720	4090	4200	3650	431557	1686978815	00	0.00	N	5	-320
7	20240930	4040	4030	4165	3815	325627	1310478395	00	0.00	N	2	10
8	20240923	4030	3900	4165	3900	574698	2327550060	00	0.00	N	2	100
9	20240919	3930	3940	4250	3745	791440	3150466955	00	0.00	N	2	130
10	20240909	3800	3805	4100	3550	1282845	4838708385	00	0.00	N	5	-65
11	20240902	3865	3800	4750	3480	5731560	24566460635	00	0.00	N	2	130
12	20240826	3735	3735	4280	3510	455545	1785140980	00	0.00	N	3	0
13	20240819	3735	3820	3950	3560	137704	523355060	00	0.00	N	5	-85
14	20240812	3820	3720	3935	3565	162346	603585075	00	0.00	N	2	100
15	20240805	3720	3910	3975	3400	206843	770498030	00	0.00	N	5	-330
16	20240729	4050	4120	4370	3970	136112	553640795	00	0.00	N	3	0
17	20240722	4050	4300	4370	3965	241878	997858060	00	0.00	N	5	-290
18	20240715	4340	4560	4725	4060	369491	1652034165	00	0.00	N	5	-220
19	20240708	4560	4900	5250	4435	1321856	6523909670	00	0.00	N	5	-310
20	20240701	4870	4625	5180	4625	1399994	6858057955	00	0.00	N	2	265
21	20240624	4605	4540	4950	4450	1909546	8979274485	00	0.00	N	2	65
22	20240617	4540	4600	5440	4350	5007890	24914930530	00	0.00	N	5	-80
23	20240610	4620	4410	5580	4330	4621042	23144231185	00	0.00	N	2	210
24	20240603	4410	4430	4600	4230	196564	871522830	00	0.00	N	5	-70
25	20240527	4480	4500	5050	4345	1064938	5041220095	00	0.00	N	3	0
26	20240520	4480	4830	4990	4365	544636	2574522440	00	0.00	N	5	-330
27	20240513	4810	5020	5020	4620	559818	2664974200	00	0.00	N	5	-210
28	20240507	5020	5530	5900	4990	3451670	18886845440	00	0.00	N	5	-270
29	20240429	5290	4925	6460	4770	8965858	52617640770	00	0.00	N	2	645
30	20240422	4645	4070	5360	3975	10937447	53571140240	00	0.00	N	2	540
31	20240415	4105	3730	5600	3500	6906157	33259713140	00	0.00	N	2	375
32	20240408	3730	3775	4590	3560	1357679	5641922460	00	0.00	N	2	35
33	20240401	3695	3760	3830	3495	87698	328310590	00	0.00	N	5	-65
34	20240325	3760	3735	3810	3610	89458	331684300	00	0.00	N	2	30
35	20240318	3730	3590	3860	3590	94513	351840090	00	0.00	N	2	140
36	20240311	3590	3575	3950	3485	160292	587194305	00	0.00	N	2	60
37	20240304	3530	4155	4155	3370	670106	2370103230	00	0.00	N	5	-625
38	20240226	4155	4420	4450	4130	120509	515366200	00	0.00	N	5	-295
39	20240219	4450	4600	4600	4410	97115	436303810	00	0.00	N	5	-80
40	20240213	4530	4540	4665	4500	122416	560519600	00	0.00	N	2	20
41	20240205	4510	4575	4575	4390	72982	324691655	00	0.00	N	5	-75
42	20240129	4585	4700	4700	4490	104890	480738470	00	0.00	N	5	-115
43	20240122	4700	4650	4795	4610	187405	882452980	00	0.00	N	2	55
44	20240115	4645	4660	4760	4480	167623	769547295	00	0.00	N	5	-15
45	20240108	4660	4680	4855	4625	204320	965860885	00	0.00	N	2	10
46	20240102	4650	4565	4720	4565	76752	355481670	00	0.00	N	2	30
47	20231226	4620	4680	4730	4550	72099	331689430	00	0.00	N	5	-60
48	20231218	4680	4670	4740	4565	98770	459520285	00	0.00	N	2	35
49	20231211	4645	4660	4900	4610	167753	789262650	00	0.00	N	2	75
50	20231204	4570	4860	4880	4520	106785	498270720	00	0.00	N	5	-260
51	20231127	4830	4890	5200	4770	354012	1753133785	00	0.00	N	5	-60
52	20231120	4890	4775	4960	4700	139257	673635550	00	0.00	N	2	50
53	20231113	4840	4785	4935	4600	154139	737618485	00	0.00	N	2	55
54	20231106	4785	4700	4830	4570	141960	669898135	00	0.00	N	2	165
55	20231030	4620	4375	4705	4320	126921	571164115	00	0.00	N	2	245
56	20231023	4375	4445	4655	4335	149723	667661015	00	0.00	N	5	-105
57	20231016	4480	4575	5500	4350	995350	4866177510	00	0.00	N	5	-100
58	20231010	4580	4845	4850	4450	260274	1213009455	00	0.00	N	5	-265
59	20231004	4845	4530	5470	4370	1220143	6194120550	00	0.00	N	2	310
60	20230925	4535	4635	4635	4370	117380	520258345	00	0.00	N	5	-55
61	20230918	4590	5010	5070	4550	405254	1951730910	00	0.00	N	5	-460
62	20230911	5050	5470	6430	5030	2343320	13444255770	00	0.00	N	5	-450
63	20230904	5500	6220	6380	5370	1306320	7703836410	00	0.00	N	5	-740
64	20230828	6240	4300	6980	4300	6422683	40527985595	00	0.00	N	2	1940
65	20230821	4300	4400	4530	4140	95614	411585845	00	0.00	N	5	-100
66	20230814	4400	4660	4660	4305	90964	406179155	00	0.00	N	5	-260
67	20230807	4660	4980	4980	4460	134979	639882730	00	0.00	N	5	-255
68	20230731	4915	4795	4915	4415	208943	974065690	00	0.00	N	2	120
69	20230724	4795	5040	5050	4395	165022	776701325	00	0.00	N	5	-245
70	20230717	5040	5320	5420	5010	108632	560468640	00	0.00	N	5	-300
71	20230710	5340	5220	5380	5090	107394	560243320	00	0.00	N	2	110
72	20230703	5230	5450	5590	5220	93109	503192180	00	0.00	N	5	-220
73	20230626	5450	5600	5750	5360	124273	690992150	00	0.00	N	5	-150
74	20230619	5600	5740	5920	5590	109906	632253880	00	0.00	N	5	-200
75	20230612	5800	5750	6200	5660	163253	953588140	00	0.00	N	2	50
76	20230605	5750	5800	5820	5620	90873	518039990	00	0.00	N	5	-80
77	20230530	5830	5730	5950	5670	118853	689347620	00	0.00	N	2	120
78	20230522	5710	5670	6300	5460	492891	2888392270	00	0.00	N	2	90
79	20230515	5620	5380	5890	5210	176655	987534010	00	0.00	N	2	190
80	20230508	5430	5620	5700	5350	153875	853798110	00	0.00	N	5	-190
81	20230502	5620	5380	5700	5310	67231	369059900	00	0.00	N	2	240
82	20230424	5380	5810	5870	5350	198210	1103652470	00	0.00	N	5	-450
83	20230417	5830	6040	6300	5730	230513	1372179120	00	0.00	N	5	-190
84	20230410	6020	5850	6300	5580	369783	2207187540	00	0.00	N	2	120
85	20230403	5900	6230	6270	5820	269463	1621715530	00	0.00	N	5	-260
86	20230327	6160	6160	6380	6000	363306	2254182910	00	0.00	N	5	-60
87	20230320	6220	6000	6360	5960	387574	2380627520	00	0.00	N	2	360
88	20230313	5860	5820	5940	5350	322406	1824382130	00	0.00	N	5	-20
89	20230306	5880	6430	6540	5740	536151	3324431870	00	0.00	N	5	-590
90	20230227	6470	6480	7110	6120	2871031	19306460760	00	0.00	N	5	-140
91	20230220	6610	5360	6900	5290	5788723	38488780020	00	0.00	N	2	1250
92	20230213	5360	5610	5640	5280	140210	761641720	00	0.00	N	5	-250
93	20230206	5610	5700	5810	5510	181857	1032341560	00	0.00	N	5	-70
94	20230130	5680	5620	5760	5450	181282	1020657600	00	0.00	N	2	140
95	20230125	5540	5340	5610	5340	87784	482276730	00	0.00	N	2	240
96	20230116	5300	5300	5610	5120	159503	854763610	00	0.00	N	2	10
97	20230109	5290	4990	5290	4980	133584	685498865	00	0.00	N	2	300
98	20230102	4990	4805	5080	4660	87795	425801450	00	0.00	N	2	125
99	20221226	4865	5010	5080	4850	85823	425575975	00	0.00	N	5	-195
100	20221219	5060	5270	5340	5000	124790	639466030	00	0.00	N	5	-250
101	20221212	5310	5490	5490	5260	89971	482765120	00	0.00	N	5	-180
102	20221205	5490	5780	5840	5360	133966	746951600	00	0.00	N	5	-280
103	20221128	5770	5730	5820	5580	162410	922932340	00	0.00	N	2	70
104	20221121	5700	5780	5810	5540	123969	703147630	00	0.00	N	5	-50
105	20221114	5750	5880	6140	5740	191498	1129436640	00	0.00	N	5	-130
106	20221107	5880	5710	5980	5680	208038	1208075290	00	0.00	N	2	170
107	20221031	5710	5900	5940	5530	206614	1188080610	00	0.00	N	2	20
108	20221024	5690	5940	6460	5690	634628	3849788580	00	0.00	N	5	-110
109	20221017	5800	5770	6330	5520	401348	2419656330	00	0.00	N	2	20
110	20221011	5780	6240	6450	5500	660993	3886865060	00	0.00	N	5	-640
111	20221004	6420	5300	7200	5300	3238703	21849330250	00	0.00	N	2	1330
112	20220926	5090	6100	6150	4995	258963	1441418235	00	0.00	N	5	-1110
113	20220919	6200	6510	6950	6160	862697	5630757610	00	0.00	N	5	-330
114	20220913	6530	6230	6630	6060	166157	1056970600	00	0.00	N	2	430
115	20220905	6100	6240	6270	6000	83515	512571080	00	0.00	N	5	-140
116	20220829	6240	6200	6580	6200	138406	879219190	00	0.00	N	5	-280
117	20220822	6520	6510	6820	6150	210304	1350808690	00	0.00	N	5	-80
118	20220816	6600	6810	7180	6540	303466	2072553380	00	0.00	N	5	-200
119	20220808	6800	6930	6930	6500	196292	1327807270	00	0.00	N	5	-100
120	20220801	6900	6600	7300	6520	704728	4872450190	00	0.00	N	2	390
121	20220725	6510	6300	6580	6270	230620	1483583720	00	0.00	N	2	210
122	20220718	6300	6150	6480	6130	225205	1427433660	00	0.00	N	2	200
123	20220711	6100	6200	6410	5960	164556	1011492350	00	0.00	N	5	-100
124	20220704	6200	6010	6280	5770	223636	1354040790	00	0.00	N	2	200
125	20220627	6000	6230	6630	5940	362116	2289637350	00	0.00	N	5	-90
126	20220620	6090	7740	7740	5880	667217	4451322590	00	0.00	N	5	-1480
127	20220613	7570	9050	9400	7270	4361540	37223183650	00	0.00	N	5	-1350
128	20220607	8920	7500	9460	7210	6205717	56744917920	00	0.00	N	2	1420
129	20220530	7500	7480	7570	7390	67527	505043720	00	0.00	N	2	60
130	20220523	7440	7320	7900	7320	216743	1649101630	00	0.00	N	2	140
131	20220516	7300	7280	7880	7060	282633	2098457470	00	0.00	N	2	70
132	20220509	7230	7770	7770	7030	187648	1376454800	00	0.00	N	5	-570
133	20220502	7800	7770	8000	7710	88329	691587980	00	0.00	N	5	-80
134	20220425	7880	7950	8110	7820	124032	986158810	00	0.00	N	5	-270
135	20220418	8150	8160	8300	8000	134485	1092747600	00	0.00	N	5	-20
136	20220411	8170	8200	8300	7890	159917	1294241050	00	0.00	N	5	-110
137	20220404	8280	8590	8820	8110	220465	1859772540	00	0.00	N	5	-370
138	20220328	8650	8440	8950	8410	530392	4632925460	00	0.00	N	2	290
139	20220321	8360	8480	8490	8110	230836	1916740840	00	0.00	N	2	20
140	20220314	8340	8010	8360	7710	273788	2203913970	00	0.00	N	2	340
141	20220307	8000	8040	8100	7650	145238	1148902700	00	0.00	N	5	-150
142	20220228	8150	8000	8300	7940	102386	834204090	00	0.00	N	2	150
143	20220221	8000	8090	8570	7800	286883	2332504670	00	0.00	N	5	-160
144	20220214	8160	7950	8280	7590	291098	2309187490	00	0.00	N	5	-60
145	20220207	8220	8700	9050	8200	390467	3379217870	00	0.00	N	5	-400
146	20220203	8620	8350	8730	8240	122231	1027789040	00	0.00	N	2	470
147	20220124	8150	9100	9230	7510	573206	4774228820	00	0.00	N	5	-980
148	20220117	9130	10250	10250	9010	706870	6728448350	00	0.00	N	5	-1070
149	20220110	10200	10150	10600	9250	1337582	13382408380	00	0.00	N	3	0
150	20220103	10200	11400	11800	9980	1769264	19483253160	00	0.00	N	5	-1150
151	20211227	11350	10600	11750	10550	1661382	18692923400	00	0.00	N	2	550
152	20211220	10800	10550	11750	10100	4982759	55123718000	00	0.00	N	2	200
153	20211213	10600	9370	11300	9370	7215878	74702755070	00	0.00	N	2	1230
154	20211206	9370	8720	10700	8580	2648970	26012305930	00	0.00	N	2	600
155	20211129	8770	9000	9350	8100	1196758	10478613860	00	0.00	N	5	-920
156	20211122	9690	9650	10600	9380	7197069	72212642540	00	0.00	N	2	140
157	20211115	9550	7770	9550	7240	1355190	12382516120	00	0.00	N	2	1810
158	20211108	7740	8020	8070	7090	167843	1292692260	00	0.00	N	5	-280
159	20211101	8020	8340	8420	7950	107343	876747730	00	0.00	N	5	-320
160	20211025	8340	8870	8870	8330	120060	1031623520	00	0.00	N	5	-450
161	20211018	8790	8480	8870	8300	154340	1336901510	00	0.00	N	2	230
162	20211012	8560	8240	8710	7830	146380	1213137460	00	0.00	N	2	460
163	20211005	8100	8590	8590	7630	264281	2106225800	00	0.00	N	5	-610
164	20210927	8710	9300	9440	8620	221292	1974493160	00	0.00	N	5	-570
165	20210923	9280	9180	9870	9100	142528	1333892850	00	0.00	N	5	-50
166	20210913	9330	9900	9940	9190	195644	1866949370	00	0.00	N	5	-570
167	20210906	9900	10150	10500	9760	345334	3487266170	00	0.00	N	5	-450
168	20210830	10350	9370	10400	9220	391624	3851813290	00	0.00	N	2	1050
169	20210823	9300	8680	9500	8670	267426	2443579030	00	0.00	N	2	600
170	20210817	8700	10850	10850	8670	667735	6488572630	00	0.00	N	5	-2250
171	20210809	10950	11100	11250	10550	690732	7544370300	00	0.00	N	5	-50
172	20210802	11000	10300	11100	10100	635025	6847288000	00	0.00	N	2	750
173	20210726	10250	10750	10750	10200	434852	4553955200	00	0.00	N	5	-500
174	20210719	10750	10700	11100	10300	442789	4744638300	00	0.00	N	2	50
175	20210712	10700	10450	10850	10400	222960	2373818300	00	0.00	N	2	300