KissMeData/356890/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2910	2835	2980	2810	55753	161641605	00	0.00	N	2	70
3	20241028	2840	2840	2970	2740	114243	328112305	00	0.00	N	5	-35
4	20241021	2875	3005	3075	2875	85535	253488985	00	0.00	N	5	-145
5	20241014	3020	3010	3100	2950	72305	217110975	00	0.00	N	2	5
6	20241007	3015	3060	3135	3010	68030	207093705	00	0.00	N	5	-45
7	20240930	3060	3170	3250	3010	74044	229224065	00	0.00	N	5	-95
8	20240923	3155	3085	3215	3075	108470	340807755	00	0.00	N	2	70
9	20240919	3085	3085	3165	3005	47230	145022250	00	0.00	N	2	15
10	20240909	3070	3000	3115	2895	146046	438470835	00	0.00	N	2	115
11	20240902	2955	3420	3435	2945	623183	1992809735	00	0.00	N	5	-425
12	20240826	3380	3140	4015	3060	9386283	34683280090	00	0.00	N	2	255
13	20240819	3125	3005	3650	2975	4469053	15120464265	00	0.00	N	2	120
14	20240812	3005	3030	3145	2950	92527	280231135	00	0.00	N	3	0
15	20240805	3005	3205	3405	2670	869404	2675954440	00	0.00	N	5	-200
16	20240729	3205	3240	3805	3150	1577289	5618957855	00	0.00	N	5	-65
17	20240722	3270	3420	3525	3150	202769	678737255	00	0.00	N	5	-30
18	20240715	3300	3430	3430	3250	125768	419510685	00	0.00	N	5	-65
19	20240708	3365	3210	3960	3210	1879457	7000789765	00	0.00	N	2	135
20	20240701	3230	3465	3505	3230	113120	382356995	00	0.00	N	5	-235
21	20240624	3465	3505	3595	3380	142999	496036650	00	0.00	N	5	-45
22	20240617	3510	3775	3820	3345	170684	617498850	00	0.00	N	5	-265
23	20240610	3775	3660	3955	3660	280807	1062823050	00	0.00	N	2	70
24	20240603	3705	3690	4330	3560	3907085	15822980510	00	0.00	N	2	105
25	20240527	3600	3650	3780	3520	287016	1051254040	00	0.00	N	5	-70
26	20240520	3670	3435	4090	3360	3265770	12388751455	00	0.00	N	2	235
27	20240513	3435	3660	3660	3310	183359	648684305	00	0.00	N	5	-205
28	20240507	3640	3595	4265	3410	3571707	14000841130	00	0.00	N	5	-100
29	20240429	3740	3740	3740	3740	0	0	00	0.00	N	3	0
30	20240422	3740	3740	3740	3740	0	0	00	0.00	N	3	0
31	20240415	3740	3740	3740	3740	0	0	00	0.00	N	3	0
32	20240408	3740	3804	3840	3668	111814	418633560	00	0.00	N	5	-80
33	20240401	3820	3764	4156	3752	546018	2125946390	00	0.00	N	2	60
34	20240325	3760	3712	4076	3704	493861	1922748730	00	0.00	N	2	52
35	20240318	3708	3812	3900	3700	125891	477871870	00	0.00	N	5	-104
36	20240311	3812	3696	4084	3640	591726	2280182520	00	0.00	N	2	116
37	20240304	3696	3800	3936	3688	154866	592951410	00	0.00	N	5	-72
38	20240226	3768	3908	3908	3728	82773	315850920	00	0.00	N	5	-144
39	20240219	3912	4016	4096	3852	313971	1256518620	00	0.00	N	5	-32
40	20240213	3944	3940	4000	3880	111012	438842820	00	0.00	N	2	4
41	20240205	3940	4004	4060	3896	223080	886270880	00	0.00	N	5	-56
42	20240129	3996	4048	4080	3808	518748	2054221530	00	0.00	N	2	40
43	20240122	3956	4048	4104	3928	388019	1556592900	00	0.00	N	5	-32
44	20240115	3988	3928	4040	3804	341856	1346636250	00	0.00	N	2	40
45	20240108	3948	3960	4000	3800	338129	1337300290	00	0.00	N	2	24
46	20240102	3924	3676	4028	3620	680190	2621860580	00	0.00	N	2	264
47	20231226	3660	3724	3756	3620	45093	165051240	00	0.00	N	5	-60
48	20231218	3720	3724	3800	3672	71656	267460690	00	0.00	N	5	-4
49	20231211	3724	3764	3840	3696	41100	154028760	00	0.00	N	5	-40
50	20231204	3764	3760	3776	3668	52013	192671360	00	0.00	N	2	4
51	20231127	3760	3796	3888	3720	57138	216322050	00	0.00	N	5	-108
52	20231120	3868	3760	3896	3752	70111	268990090	00	0.00	N	2	60
53	20231113	3808	3684	3876	3616	121767	455303010	00	0.00	N	2	100
54	20231106	3708	3696	3880	3668	77259	290891430	00	0.00	N	5	-4
55	20231030	3712	3596	3780	3544	48687	178762130	00	0.00	N	2	96
56	20231023	3616	3616	3784	3520	68939	252085880	00	0.00	N	5	-32
57	20231016	3648	3912	3912	3536	82264	303105510	00	0.00	N	5	-276
58	20231010	3924	3748	4180	3568	227697	876209190	00	0.00	N	2	212
59	20231004	3712	3928	3928	3472	143113	521840720	00	0.00	N	5	-152
60	20230925	3864	4176	4320	3748	483615	1949206870	00	0.00	N	5	-180
61	20230918	4044	4356	4556	4040	780041	3404875060	00	0.00	N	5	-296
62	20230911	4340	4300	4388	4036	344348	1445776280	00	0.00	N	2	40
63	20230904	4300	4224	4656	4116	1346464	5870451620	00	0.00	N	2	52
64	20230828	4248	3856	5052	3856	6710076	31036241620	00	0.00	N	2	392
65	20230821	3856	3780	4396	3724	882478	3560811560	00	0.00	N	2	64
66	20230814	3792	3864	3920	3600	129804	485680640	00	0.00	N	5	-96
67	20230807	3888	3824	3896	3728	124266	476598990	00	0.00	N	2	64
68	20230731	3824	3796	3904	3708	144704	547549260	00	0.00	N	2	48
69	20230724	3776	3624	3900	3576	336771	1251351760	00	0.00	N	2	108
70	20230717	3668	3792	4648	3636	1969759	8208861180	00	0.00	N	5	-120
71	20230710	3788	3668	3816	3652	80254	298955550	00	0.00	N	2	88
72	20230703	3700	3836	4080	3652	128229	491010600	00	0.00	N	5	-116
73	20230626	3816	3956	3964	3724	123139	471746690	00	0.00	N	5	-140
74	20230619	3956	3976	4080	3884	93829	370438480	00	0.00	N	5	-20
75	20230612	3976	4080	4160	3900	119561	482158190	00	0.00	N	5	-104
76	20230605	4080	4072	4120	4000	92984	376090350	00	0.00	N	2	8
77	20230530	4072	4020	4112	3944	92847	373505790	00	0.00	N	2	56
78	20230522	4016	4156	4160	3968	112174	454965300	00	0.00	N	5	-96
79	20230515	4112	4076	4144	3896	140079	560258170	00	0.00	N	2	36
80	20230508	4076	4056	4228	4000	142768	584209620	00	0.00	N	2	12
81	20230502	4064	4180	4276	4040	133310	553131290	00	0.00	N	5	-116
82	20230424	4180	4588	4600	4172	257501	1123775240	00	0.00	N	5	-416
83	20230417	4596	4756	4920	4588	319075	1520283390	00	0.00	N	5	-168
84	20230410	4764	4832	4840	4492	407446	1891981820	00	0.00	N	5	-96
85	20230403	4860	5208	5212	4824	510687	2529460370	00	0.00	N	5	-292
86	20230327	5152	4980	5240	4684	1061161	5280442610	00	0.00	N	2	140
87	20230320	5012	4960	5160	4868	1051388	5266451580	00	0.00	N	2	96
88	20230313	4916	4760	4960	4672	673404	3243042640	00	0.00	N	2	156
89	20230306	4760	4744	5000	4660	636997	3045410790	00	0.00	N	2	20
90	20230227	4740	4744	5060	4660	1092972	5318525070	00	0.00	N	5	-60
91	20230220	4800	4040	5660	4040	9645586	48641953720	00	0.00	N	2	824
92	20230213	3976	4424	4424	3920	373698	1545420550	00	0.00	N	5	-452
93	20230206	4428	4224	4596	4192	629066	2753381890	00	0.00	N	2	208
94	20230130	4220	4132	4264	3960	574707	2368502950	00	0.00	N	2	120
95	20230125	4100	3880	4300	3872	1361208	5556221100	00	0.00	N	2	252
96	20230116	3848	3748	3924	3688	549516	2094736360	00	0.00	N	2	100
97	20230109	3748	3540	3960	3512	703121	2642146450	00	0.00	N	2	192
98	20230102	3556	3420	3732	3232	504809	1766004850	00	0.00	N	2	136
99	20221226	3420	3400	3940	3392	884854	3278984120	00	0.00	N	5	-4
100	20221219	3424	3680	4200	3392	1356518	5227757160	00	0.00	N	5	-276
101	20221212	3700	3780	3804	3624	399453	1486150810	00	0.00	N	5	-12
102	20221205	3712	3516	4480	3468	6247816	25659997320	00	0.00	N	2	196
103	20221128	3516	3544	3580	3380	123515	430168120	00	0.00	N	2	4
104	20221121	3512	3580	3580	3416	121179	421537500	00	0.00	N	5	-68
105	20221114	3580	3604	3644	3556	171604	618566010	00	0.00	N	5	-24
106	20221107	3604	3496	3648	3460	141433	504621620	00	0.00	N	2	100
107	20221031	3504	3564	3664	3420	155542	550959910	00	0.00	N	5	-44
108	20221024	3548	3736	3888	3548	345336	1284390440	00	0.00	N	5	-148
109	20221017	3696	3436	3824	3428	499373	1820572960	00	0.00	N	2	248
110	20221011	3448	3528	3528	3192	149079	497196590	00	0.00	N	5	-80
111	20221004	3528	3380	3944	3380	746655	2719859930	00	0.00	N	2	240
112	20220926	3288	3432	3756	3172	580874	2013562910	00	0.00	N	5	-280
113	20220919	3568	4040	4220	3544	331219	1277858510	00	0.00	N	5	-512
114	20220913	4080	4000	4260	3968	281007	1148172940	00	0.00	N	2	144
115	20220905	3936	3968	4200	3908	261045	1050102040	00	0.00	N	5	-104
116	20220829	4040	4160	4420	4040	459831	1958983100	00	0.00	N	5	-280
117	20220822	4320	4480	4940	4060	2185436	9907800400	00	0.00	N	5	-180
118	20220816	4500	4660	4660	4380	319584	1446462350	00	0.00	N	5	-100
119	20220808	4600	4620	4740	4460	362164	1658226450	00	0.00	N	5	-20
120	20220801	4620	5000	5000	4520	559407	2629890200	00	0.00	N	5	-340
121	20220725	4960	4960	5420	4700	3289931	16831067900	00	0.00	N	2	120
122	20220718	4840	5280	5520	4840	2925074	15474425100	00	0.00	N	5	-300
123	20220711	5140	4360	6000	4260	22449098	120414326600	00	0.00	N	2	820
124	20220704	4320	3336	5360	3200	4911323	22966522260	00	0.00	N	2	972
125	20220627	3348	3600	3648	3320	134536	468610560	00	0.00	N	5	-64
126	20220620	3412	3816	3860	3160	301181	1039730900	00	0.00	N	5	-440
127	20220613	3852	4240	4360	3656	284744	1126732130	00	0.00	N	5	-548
128	20220607	4400	4580	4660	4300	123096	545841700	00	0.00	N	5	-180
129	20220530	11450	11250	11600	11100	39942	451341300	00	0.00	N	2	300
130	20220523	11150	11700	11700	11000	59792	673633900	00	0.00	N	5	-400
131	20220516	11550	11600	11900	11150	65595	755270200	00	0.00	N	2	50
132	20220509	11500	12350	12450	10850	127837	1475706350	00	0.00	N	5	-1000
133	20220502	12500	12600	13650	12350	130407	1701126000	00	0.00	N	5	-250
134	20220425	12750	13100	13350	12450	139143	1783554900	00	0.00	N	5	-550
135	20220418	13300	14200	14600	13100	188643	2622172100	00	0.00	N	5	-800
136	20220411	14100	13900	14250	13200	176898	2426569750	00	0.00	N	2	200
137	20220404	13900	15000	15450	13650	594941	8853107500	00	0.00	N	5	-950
138	20220328	14850	14200	16700	13500	3577449	54852467900	00	0.00	N	2	800
139	20220321	14050	13250	14600	13050	620042	8622631550	00	0.00	N	2	650
140	20220314	13400	12450	13750	12400	630554	8347740850	00	0.00	N	2	1050
141	20220307	12350	12800	12850	11750	157013	1924540600	00	0.00	N	5	-400
142	20220228	12750	13550	14450	12600	722775	9584444150	00	0.00	N	2	250
143	20220221	12500	11800	14500	11250	1309466	16829152750	00	0.00	N	2	650
144	20220214	11850	11200	11850	10900	60987	694263800	00	0.00	N	2	250
145	20220207	11600	12550	12550	11400	53519	631810750	00	0.00	N	5	-700
146	20220203	12300	12400	12600	12100	39555	486676850	00	0.00	N	2	100
147	20220124	12200	12600	12600	10250	199725	2292897550	00	0.00	N	5	-400
148	20220117	12600	13150	13500	12450	131213	1705440500	00	0.00	N	5	-900
149	20220110	13500	14600	14750	13250	221625	3033788000	00	0.00	N	5	-1100
150	20220103	14600	13450	15150	13250	478954	6829017200	00	0.00	N	2	1150
151	20211227	13450	13450	13550	13000	192548	2555244050	00	0.00	N	2	100
152	20211220	13350	12850	13500	12350	193855	2515235650	00	0.00	N	2	350
153	20211213	13000	13850	13850	12650	457731	6062688200	00	0.00	N	3	0
154	20211206	13000	12500	13500	11950	491378	6303912950	00	0.00	N	2	400
155	20211129	12600	11000	13350	10700	1001693	12170696850	00	0.00	N	2	1200
156	20211122	11400	11200	13050	10800	622301	7446975400	00	0.00	N	2	350
157	20211115	11050	10650	11250	10600	115496	1264661950	00	0.00	N	2	500
158	20211108	10550	10650	11000	10250	85816	906447450	00	0.00	N	5	-200
159	20211101	10750	10900	11550	10750	119328	1328347150	00	0.00	N	5	-250
160	20211025	11000	11300	14400	11000	1893731	24628678350	00	0.00	N	5	-300
161	20211018	11300	11950	12150	11250	79076	920951100	00	0.00	N	5	-650
162	20211012	11950	10950	12000	10650	86734	980743300	00	0.00	N	2	850
163	20211005	11100	11300	11500	10400	157471	1725015150	00	0.00	N	5	-400
164	20210927	11500	13100	13200	11450	163804	2006221900	00	0.00	N	5	-1700
165	20210923	13200	13150	13250	12900	39657	515803250	00	0.00	N	5	-50
166	20210913	13250	13500	13500	12950	86200	1140847750	00	0.00	N	5	-250
167	20210906	13500	14000	14000	13250	183406	2485200050	00	0.00	N	5	-400
168	20210830	13900	13900	15000	13650	441408	6372769350	00	0.00	N	2	150
169	20210823	13750	13200	13850	12950	179590	2421484100	00	0.00	N	2	550
170	20210817	13200	15850	16700	12800	424180	6302448400	00	0.00	N	5	-2600
171	20210809	15800	17100	17500	15600	584228	9729681600	00	0.00	N	5	-1300
172	20210802	17100	16600	17650	15750	1226610	20693498400	00	0.00	N	2	500
173	20210726	16600	15450	18300	14900	3281683	55524693950	00	0.00	N	2	1000
174	20210719	15600	14550	16350	14250	1139620	17852649450	00	0.00	N	2	950
175	20210712	14650	14400	14900	14350	104336	1526421550	00	0.00	N	2	250