KissMeData/355150/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	7220	7460	7880	7100	97064	719365470	00	0.00	N	5	-240
3	20241028	7460	7500	7890	7130	139390	1031746910	00	0.00	N	5	-70
4	20241021	7530	7960	8250	7410	107239	829817310	00	0.00	N	5	-450
5	20241014	7980	8470	8720	7880	125306	1023850860	00	0.00	N	5	-370
6	20241007	8350	8820	8820	8260	92041	782136320	00	0.00	N	5	-130
7	20240930	8480	8710	9190	8230	81697	699313190	00	0.00	N	5	-230
8	20240923	8710	7590	9570	7560	625005	5477118210	00	0.00	N	2	1110
9	20240919	7600	7730	7880	7350	49359	368933600	00	0.00	N	5	-130
10	20240909	7730	8100	8450	7610	201509	1594714270	00	0.00	N	5	-560
11	20240902	8290	9500	9650	8100	179544	1584627470	00	0.00	N	5	-1080
12	20240826	9370	9430	9660	8910	158031	1449738380	00	0.00	N	5	-130
13	20240819	9500	10400	11000	9260	237531	2371939370	00	0.00	N	5	-1090
14	20240812	10590	10790	11480	10590	103870	1132014590	00	0.00	N	5	-200
15	20240805	10790	10270	11290	9220	349345	3525778610	00	0.00	N	5	-10
16	20240729	10800	11200	13200	10670	1081488	13146187110	00	0.00	N	5	-500
17	20240722	11300	11900	12950	11100	345240	4078649130	00	0.00	N	5	-600
18	20240715	11900	14000	14250	11770	618120	7943214270	00	0.00	N	5	-2100
19	20240708	14000	14900	15290	13990	551530	8079000340	00	0.00	N	5	-900
20	20240701	14900	16010	16270	14200	895214	13678236920	00	0.00	N	5	-1310
21	20240624	16210	14840	17480	14570	2021957	33007811870	00	0.00	N	2	1270
22	20240617	14940	14180	16120	13300	1757445	26405869830	00	0.00	N	2	580
23	20240610	14360	14960	16390	13700	1523200	22906552260	00	0.00	N	5	-830
24	20240603	15190	16170	17300	14190	2475839	38734501340	00	0.00	N	5	-1820
25	20240527	17010	11930	17830	11890	7635712	120293142010	00	0.00	N	2	5430
26	20240520	11580	12840	13290	11580	1350593	17095359020	00	0.00	N	5	-1470
27	20240513	13050	12300	14880	10850	7128162	92229215290	00	0.00	N	2	2150
28	20240507	10900	8670	11450	8310	1424691	14503389200	00	0.00	N	2	2210
29	20240429	8690	8470	9010	8360	79272	684378600	00	0.00	N	2	220
30	20240422	8470	9090	9100	8360	108715	954013980	00	0.00	N	5	-620
31	20240415	9090	9000	9200	8740	117337	1051451070	00	0.00	N	2	140
32	20240408	8950	8860	9500	8750	187379	1705767840	00	0.00	N	2	70
33	20240401	8880	8340	9390	8070	347885	3066820100	00	0.00	N	2	540
34	20240325	8340	8650	8660	8160	108410	910607730	00	0.00	N	5	-360
35	20240318	8700	8630	8890	8500	87244	754324280	00	0.00	N	5	-130
36	20240311	8830	9180	9500	8530	116621	1023309980	00	0.00	N	5	-110
37	20240304	8940	9370	9440	8600	106823	966383560	00	0.00	N	5	-400
38	20240226	9340	10200	10200	9260	86969	835276980	00	0.00	N	5	-860
39	20240219	10200	9310	10950	9310	187057	1917338240	00	0.00	N	2	550
40	20240213	9650	9840	9950	9500	77730	751965770	00	0.00	N	5	-220
41	20240205	9870	9700	10020	8770	162943	1527552770	00	0.00	N	5	-140
42	20240129	10010	11450	11450	9530	124647	1263439390	00	0.00	N	5	-1440
43	20240122	11450	11450	11450	11450	0	0	00	0.00	N	3	0
44	20240115	11450	11450	11450	11450	0	0	00	0.00	N	3	0
45	20240108	11450	11450	11450	11450	0	0	00	0.00	N	3	0
46	20240102	11450	11350	11775	11225	57752	666755760	00	0.00	N	2	300
47	20231226	11150	11375	11950	10850	111690	1271339350	00	0.00	N	5	-325
48	20231218	11475	11325	11875	10925	171255	1939017710	00	0.00	N	2	275
49	20231211	11200	11325	12275	11000	348614	4086166430	00	0.00	N	2	25
50	20231204	11175	10725	12075	10025	566820	6281093665	00	0.00	N	2	450
51	20231127	10725	10125	12200	9445	565326	6137218065	00	0.00	N	2	625
52	20231120	10100	9875	10525	9835	71709	726829934	00	0.00	N	2	125
53	20231113	9975	9560	10500	9055	109871	1080869915	00	0.00	N	2	425
54	20231106	9550	9895	10500	9490	107410	1065882048	00	0.00	N	5	-345
55	20231030	9895	8900	9950	7760	231043	1998860460	00	0.00	N	2	975
56	20231023	8920	9535	10650	8795	247189	2387554398	00	0.00	N	5	-610
57	20231016	9530	11750	11750	9470	293711	3129508401	00	0.00	N	5	-2220
58	20231010	11750	12250	12700	11725	76607	926139725	00	0.00	N	5	-500
59	20231004	12250	12600	12600	11775	80587	974104980	00	0.00	N	5	-350
60	20230925	12600	13000	13625	12250	167460	2145556620	00	0.00	N	5	-650
61	20230918	13250	14300	14600	13100	228470	3143269030	00	0.00	N	5	-1050
62	20230911	14300	14775	14825	13300	269649	3766090885	00	0.00	N	5	-400
63	20230904	14700	15450	15450	14525	263289	3901577855	00	0.00	N	5	-750
64	20230828	15450	14875	15725	14500	243971	3734855390	00	0.00	N	2	700
65	20230821	14750	15225	15925	14725	406999	6223401370	00	0.00	N	5	-450
66	20230814	15200	16325	17325	14225	909786	14268413995	00	0.00	N	5	-1075
67	20230807	16275	17850	17850	16000	1451419	24583629295	00	0.00	N	5	-1025
68	20230731	17300	15075	20600	14625	5060888	90616011260	00	0.00	N	2	2500
69	20230724	14800	15150	16250	13550	559417	8278752555	00	0.00	N	5	-225
70	20230717	15025	15650	16350	14275	1131992	17398262510	00	0.00	N	5	-725
71	20230710	15750	16400	17625	15575	3689746	61626799650	00	0.00	N	5	-475
72	20230703	16225	15525	18300	15500	2651865	44512331600	00	0.00	N	2	850
73	20230626	15375	15675	18200	15200	1796971	29569537710	00	0.00	N	5	-325
74	20230619	15700	16075	16175	15250	445300	6992034875	00	0.00	N	5	-275
75	20230612	15975	15625	16125	15000	742509	11526292675	00	0.00	N	2	150
76	20230605	15825	15175	16425	14500	908641	14022172575	00	0.00	N	2	650
77	20230530	15175	17850	18175	14950	1545031	25440467725	00	0.00	N	5	-2350
78	20230522	17525	19375	20750	16550	2416909	44959133640	00	0.00	N	5	-1850
79	20230515	19375	18225	20500	15750	3407419	64217996105	00	0.00	N	2	875
80	20230508	18500	16650	19475	16150	4528279	80834108390	00	0.00	N	2	2250
81	20230502	16250	13400	17275	12550	2352140	36804872025	00	0.00	N	2	3175
82	20230424	13075	15225	16450	12750	1024641	14783399935	00	0.00	N	5	-2375
83	20230417	15450	16100	16550	14075	1110721	16827848105	00	0.00	N	5	-800
84	20230410	16250	16775	17025	15350	1102234	17918789920	00	0.00	N	5	-575
85	20230403	16825	18725	19225	14875	5032629	82788620715	00	0.00	N	5	-875
86	20230327	17700	16275	20150	16275	607367	11120089870	00	0.00	N	2	1575
87	20230320	16125	15050	16500	14825	177358	2759585365	00	0.00	N	2	1400
88	20230313	14725	15625	15800	13900	135222	2008959265	00	0.00	N	5	-1125
89	20230306	15850	17300	17425	14750	203153	3275962710	00	0.00	N	5	-1425
90	20230227	17275	15700	17850	15100	437584	7309317915	00	0.00	N	2	1525
91	20230220	15750	17775	18450	15750	860032	14779678740	00	0.00	N	5	-1850
92	20230213	17600	12650	20750	12600	4696960	83079383205	00	0.00	N	2	4875
93	20230206	12725	13000	13350	12575	127056	1639549055	00	0.00	N	5	-450
94	20230130	13175	13375	13900	12600	271524	3630454925	00	0.00	N	5	-75
95	20230125	13250	11850	13450	11675	408151	5108564380	00	0.00	N	2	1525
96	20230116	11725	11350	12750	10850	444577	5182129020	00	0.00	N	2	400
97	20230109	11325	11200	12250	11025	190832	2208216690	00	0.00	N	2	125
98	20230102	11200	10875	11375	10600	100503	1100782055	00	0.00	N	2	350
99	20221226	10850	10350	11625	10325	290614	3218603025	00	0.00	N	2	475
100	20221219	10375	10749	10875	10250	103266	1085498350	00	0.00	N	5	-374
101	20221212	10749	10749	10749	10749	0	0	00	0.00	N	3	0
102	20221205	10749	10749	10749	10749	0	0	00	0.00	N	3	0
103	20221128	10749	10749	10749	10749	0	0	00	0.00	N	3	0
104	20221121	10749	10749	10749	10749	0	0	00	0.00	N	3	0
105	20221114	10749	10749	10749	10749	0	0	00	0.00	N	3	0
106	20221107	10749	10749	10749	10749	0	0	00	0.00	N	3	0
107	20221031	10749	10749	10749	10749	0	0	00	0.00	N	3	0
108	20221024	10749	10749	10749	10749	0	0	00	0.00	N	3	0
109	20221017	10749	10749	10749	10749	0	0	00	0.00	N	3	0
110	20221011	10749	10749	10749	10749	0	0	00	0.00	N	3	0
111	20221004	10749	10749	10749	10749	0	0	00	0.00	N	3	0
112	20220926	10749	10749	10749	10749	0	0	00	0.00	N	3	0
113	20220919	10749	10749	10749	10749	0	0	00	0.00	N	3	0
114	20220913	10749	10749	10749	10749	0	0	00	0.00	N	3	0
115	20220905	10749	10749	10749	10749	0	0	00	0.00	N	3	0
116	20220829	10749	9988	10749	9966	67241	700221080	00	0.00	N	2	761
117	20220822	9988	10167	10167	9495	6565	64560025	00	0.00	N	5	-90
118	20220816	10078	10055	10212	9809	1426	14259575	00	0.00	N	3	0
119	20220808	10078	10055	10122	9831	4102	40889345	00	0.00	N	2	23
120	20220801	10055	10055	10145	9898	16782	168129770	00	0.00	N	3	0
121	20220725	10055	9898	10167	9898	8776	89114030	00	0.00	N	2	67
122	20220718	9988	9854	10279	9854	23706	237379565	00	0.00	N	2	22
123	20220711	9966	10033	10033	9809	3039	30072465	00	0.00	N	5	-67
124	20220704	10033	10167	10167	9854	5760	57349175	00	0.00	N	2	67
125	20220627	9966	9876	10010	9630	7853	77009800	00	0.00	N	2	157
126	20220620	9809	10145	10257	9674	13286	130465885	00	0.00	N	5	-336
127	20220613	10145	10302	10302	9876	13556	137939875	00	0.00	N	5	-89
128	20220607	10234	10324	10324	10190	4755	48641915	00	0.00	N	5	-45
129	20220530	10279	10346	10346	10212	8620	88377705	00	0.00	N	5	-23
130	20220523	10302	10369	10391	10100	15050	155303830	00	0.00	N	2	45
131	20220516	10257	10010	10346	9831	20185	203565320	00	0.00	N	2	359
132	20220509	9898	10010	10145	9786	12535	125003665	00	0.00	N	5	-202
133	20220502	10100	10122	10145	9943	7527	75355390	00	0.00	N	2	22
134	20220425	10078	9988	10122	9719	25946	256242665	00	0.00	N	2	135
135	20220418	9943	9854	9988	9719	8346	81947910	00	0.00	N	2	112
136	20220411	9831	10033	10257	9742	29145	290662060	00	0.00	N	5	-45
137	20220404	9876	9540	10369	9495	34511	339699930	00	0.00	N	2	336
138	20220328	9540	9652	9652	9451	6456	61282365	00	0.00	N	5	-67
139	20220321	9607	9630	9697	9451	3527	33925555	00	0.00	N	2	22
140	20220314	9585	9540	9607	9428	5019	47648395	00	0.00	N	2	90
141	20220307	9495	9607	9607	9428	2732	25805860	00	0.00	N	5	-45
142	20220228	9540	9451	9607	9428	5315	50352530	00	0.00	N	2	89
143	20220221	9451	9518	9585	9428	6320	59769170	00	0.00	N	3	0
144	20220214	1890	1926	1926	1885	50333	95076235	00	0.00	N	5	-36
145	20220207	1926	1939	1939	1885	50857	96853520	00	0.00	N	5	-4
146	20220203	1930	1943	1943	1885	7881	15155975	00	0.00	N	2	36
147	20220124	1894	1908	1948	1881	123826	233687465	00	0.00	N	5	-14
148	20220117	1908	1903	1926	1881	142377	269478305	00	0.00	N	2	5
149	20220110	1903	1890	2141	1890	2558318	5153039610	00	0.00	N	2	13
150	20220103	1890	1921	2141	1881	1694341	3386033185	00	0.00	N	5	-22
151	20211227	1912	1934	2011	1899	92180	179759750	00	0.00	N	5	-14
152	20211220	1926	1943	1943	1890	26913	51432205	00	0.00	N	5	-8
153	20211213	1934	1899	1934	1885	16169	30700635	00	0.00	N	2	35
154	20211206	1899	1881	1921	1881	11321	21518940	00	0.00	N	3	0
155	20211129	1899	1921	1921	1876	36243	68333030	00	0.00	N	5	-22
156	20211122	1921	1899	1952	1876	48782	93286160	00	0.00	N	2	22
157	20211115	1899	1908	1908	1876	13355	25175110	00	0.00	N	2	14
158	20211108	1885	1908	1912	1881	92138	174516650	00	0.00	N	5	-14
159	20211101	1899	1890	1917	1881	98175	186557050	00	0.00	N	5	-4
160	20211025	1903	1908	1912	1885	29176	55220790	00	0.00	N	2	4
161	20211018	1899	1899	1934	1881	91924	174865570	00	0.00	N	2	9
162	20211012	1890	1899	1899	1863	44222	83183705	00	0.00	N	3	0
163	20211005	1890	1926	1926	1867	42155	79387355	00	0.00	N	5	-18
164	20210927	1908	1961	1961	1908	31974	61368015	00	0.00	N	5	-58
165	20210923	1966	1979	1979	1948	5845	11499195	00	0.00	N	5	-13
166	20210913	1979	1975	1979	1934	56512	110458840	00	0.00	N	2	18
167	20210906	1961	2006	2006	1948	149170	295310770	00	0.00	N	5	-27
168	20210830	1988	1984	2011	1961	44854	89231075	00	0.00	N	2	9
169	20210823	1979	1970	1988	1957	164073	322999815	00	0.00	N	2	4
170	20210817	1975	1997	1997	1970	106055	210065990	00	0.00	N	5	-18
171	20210809	1993	1993	2038	1979	105529	210619510	00	0.00	N	5	-13
172	20210802	2006	1970	2073	1943	422905	851388895	00	0.00	N	2	36
173	20210726	1970	1979	1997	1930	136145	267453175	00	0.00	N	2	4
174	20210719	1966	1979	1984	1952	134297	263920480	00	0.00	N	3	0
175	20210712	1966	1943	1984	1926	203187	398095850	00	0.00	N	2	36