KissMeData/391060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240507	10450	10450	10460	10440	341898	3574164460	00	0.00	N	5	-10
3	20240429	10460	10440	10460	10430	258344	2698146620	00	0.00	N	2	20
4	20240422	10440	10440	10460	10430	281407	2940299980	00	0.00	N	2	10
5	20240415	10430	10420	10440	10410	232178	2420425910	00	0.00	N	2	20
6	20240408	10410	10350	10430	10350	185591	1925920790	00	0.00	N	2	70
7	20240401	10340	10310	10340	10300	135377	1397773710	00	0.00	N	2	30
8	20240325	10310	10310	10330	10290	84325	869001620	00	0.00	N	3	0
9	20240318	10310	10260	10310	10250	265313	2728515450	00	0.00	N	2	50
10	20240311	10260	10190	10260	10190	128032	1308161500	00	0.00	N	2	60
11	20240304	10200	10210	10210	10170	336339	3426540910	00	0.00	N	5	-10
12	20240226	10210	10220	10230	10190	274829	2803970490	00	0.00	N	5	-10
13	20240219	10220	9770	10220	9530	613155	6163364390	00	0.00	N	2	560
14	20240213	9660	9820	9820	9570	42069	406870100	00	0.00	N	5	-160
15	20240205	9820	9760	9860	9720	22124	216000530	00	0.00	N	5	-40
16	20240129	9860	9930	9950	9750	20772	203950370	00	0.00	N	5	-60
17	20240122	9920	9910	10080	9700	82355	816341620	00	0.00	N	5	-20
18	20240115	9940	9970	10100	9820	73895	737358260	00	0.00	N	5	-40
19	20240108	9980	9940	9980	9720	49644	488723600	00	0.00	N	2	50
20	20240102	9930	9700	9930	9650	21408	209637190	00	0.00	N	2	210
21	20231226	9720	9620	9750	9520	56445	545152650	00	0.00	N	2	100
22	20231218	9620	9770	9840	9510	61565	593456270	00	0.00	N	5	-160
23	20231211	9780	9590	9800	9570	43250	417726040	00	0.00	N	2	120
24	20231204	9660	10000	10030	9300	334225	3215602310	00	0.00	N	5	-340
25	20231127	10000	10000	10000	10000	0	0	00	0.00	N	3	0
26	20231120	10000	10000	10000	10000	0	0	00	0.00	N	3	0
27	20231113	10000	10000	10000	10000	0	0	00	0.00	N	3	0
28	20231106	10000	10000	10000	10000	0	0	00	0.00	N	3	0
29	20231030	10000	10000	10000	10000	0	0	00	0.00	N	3	0
30	20231023	10000	10000	10000	10000	0	0	00	0.00	N	3	0
31	20231016	10000	10000	10000	10000	0	0	00	0.00	N	3	0
32	20231010	10000	10000	10000	10000	0	0	00	0.00	N	3	0
33	20231004	10000	10000	10000	10000	0	0	00	0.00	N	3	0
34	20230925	10000	10000	10000	10000	0	0	00	0.00	N	3	0
35	20230918	10000	10000	10000	10000	0	0	00	0.00	N	3	0
36	20230911	10000	10000	10000	10000	0	0	00	0.00	N	3	0
37	20230904	10000	10000	10000	10000	0	0	00	0.00	N	3	0
38	20230828	10000	10000	10000	10000	0	0	00	0.00	N	3	0
39	20230821	10000	9980	10020	9970	9711	96938060	00	0.00	N	2	20
40	20230814	9980	10000	10000	9970	43940	438439180	00	0.00	N	5	-20
41	20230807	10000	9960	10010	9960	46012	459273730	00	0.00	N	2	20
42	20230731	9980	9970	10000	9950	13200	131685570	00	0.00	N	5	-10
43	20230724	9990	9970	10020	9920	69556	693077480	00	0.00	N	5	-130
44	20230717	10120	9990	10220	9930	55383	555208050	00	0.00	N	2	130
45	20230710	9990	10000	10000	9950	26569	264668760	00	0.00	N	2	30
46	20230703	9960	9980	10000	9950	28761	286581360	00	0.00	N	5	-10
47	20230626	9970	9960	10030	9950	34551	344305330	00	0.00	N	2	10
48	20230619	9960	10010	10060	9960	38837	387968010	00	0.00	N	5	-60
49	20230612	10020	10010	10040	10000	29997	300509950	00	0.00	N	2	10
50	20230605	10010	9950	10040	9950	16832	168185770	00	0.00	N	2	20
51	20230530	9990	9970	10000	9900	27404	272991820	00	0.00	N	2	20
52	20230522	9970	10000	10010	9900	70366	699978930	00	0.00	N	5	-30
53	20230515	10000	9950	10000	9900	23011	229511010	00	0.00	N	2	60
54	20230508	9940	9950	9950	9860	59203	585120650	00	0.00	N	2	60
55	20230502	9880	9950	9950	9850	125893	1242950520	00	0.00	N	5	-70
56	20230424	9950	9950	9950	9950	0	0	00	0.00	N	3	0
57	20230417	9950	9950	9950	9950	0	0	00	0.00	N	3	0
58	20230410	9950	9950	9950	9950	0	0	00	0.00	N	3	0
59	20230403	9950	9835	10000	9835	26446	261802247	00	0.00	N	2	90
60	20230327	9860	9900	9900	9815	23972	236226023	00	0.00	N	5	-5
61	20230320	9865	9810	9895	9800	17878	175840231	00	0.00	N	5	-10
62	20230313	9875	9890	9975	9815	40345	397465119	00	0.00	N	5	-65
63	20230306	9940	10050	10100	9885	31013	309379592	00	0.00	N	5	-110
64	20230227	10050	10000	10050	9985	28066	281027056	00	0.00	N	2	55
65	20230220	9995	9935	10100	9925	37646	376292653	00	0.00	N	2	60
66	20230213	9935	9940	9990	9910	13374	133117199	00	0.00	N	5	-10
67	20230206	9945	9935	9945	9885	62633	620933088	00	0.00	N	2	10
68	20230130	9935	9895	9935	9895	16422	162971185	00	0.00	N	2	15
69	20230125	9920	9900	9925	9855	13752	136184426	00	0.00	N	2	20
70	20230116	9900	9925	9975	9800	50051	493483115	00	0.00	N	3	0
71	20230109	9900	9800	9925	9800	29347	289930365	00	0.00	N	2	100
72	20230102	9800	9775	9875	9725	35630	349235420	00	0.00	N	3	0
73	20221226	9800	9750	9800	9725	26810	261479625	00	0.00	N	2	50
74	20221219	9750	9800	9800	9700	40212	391573010	00	0.00	N	5	-25
75	20221212	9775	9800	9800	9750	26627	260073220	00	0.00	N	5	-50
76	20221205	9825	9850	9850	9800	20117	197576640	00	0.00	N	5	-25
77	20221128	9850	9900	9900	9800	60616	595922950	00	0.00	N	5	-50
78	20221121	9900	9925	9950	9850	20268	200382900	00	0.00	N	5	-25
79	20221114	9925	9975	9975	9850	23688	234311460	00	0.00	N	5	-25
80	20221107	9950	9900	9975	9850	52139	514943505	00	0.00	N	2	50
81	20221031	9900	10075	10075	9850	37386	372222080	00	0.00	N	5	-150
82	20221024	10050	10100	10100	10000	38388	385570960	00	0.00	N	5	-50
83	20221017	10100	10125	10175	10025	61890	625207060	00	0.00	N	5	-25
84	20221011	10125	10275	10300	10100	105060	1069098015	00	0.00	N	5	-200
85	20221004	10325	10300	10325	10275	40427	416298540	00	0.00	N	3	0
86	20220926	10325	10400	10475	10300	49604	514002595	00	0.00	N	5	-100
87	20220919	10425	10425	10500	10400	31628	329952245	00	0.00	N	5	-50
88	20220913	10475	10475	10525	10400	32555	340641855	00	0.00	N	3	0
89	20220905	10475	10400	10500	10350	20112	209546975	00	0.00	N	2	100
90	20220829	10375	10375	10425	10325	22235	230674005	00	0.00	N	5	-50
91	20220822	10425	10400	10425	10375	17097	177597200	00	0.00	N	3	0
92	20220816	10425	10475	10475	10400	14747	153607675	00	0.00	N	5	-25
93	20220808	10450	10425	10475	10400	17417	181597115	00	0.00	N	3	0
94	20220801	10450	10500	10500	10400	48060	501383120	00	0.00	N	5	-50
95	20220725	10500	10525	10550	10425	28972	303588825	00	0.00	N	5	-25
96	20220718	10525	10525	10575	10500	21539	226669920	00	0.00	N	5	-25
97	20220711	10550	10525	10550	10450	18897	198490555	00	0.00	N	2	50
98	20220704	10500	10550	10600	10475	28178	296167375	00	0.00	N	5	-25
99	20220627	10525	10425	10600	10350	41901	436831050	00	0.00	N	2	125
100	20220620	10400	10675	10675	10350	55724	583573895	00	0.00	N	5	-275
101	20220613	10675	10775	10775	10575	39784	425090245	00	0.00	N	5	-100
102	20220607	10775	10800	10825	10725	25900	279159775	00	0.00	N	5	-25
103	20220530	10800	10775	10825	10700	27665	297590890	00	0.00	N	2	25
104	20220523	10775	10700	10775	10625	34519	369664510	00	0.00	N	2	75
105	20220516	10700	10725	10750	10650	18414	196839565	00	0.00	N	5	-25
106	20220509	10725	10900	10900	10675	46088	496108375	00	0.00	N	5	-200
107	20220502	10925	10875	10925	10800	23510	255890000	00	0.00	N	2	50
108	20220425	10875	10750	10900	10725	44171	477968795	00	0.00	N	2	75
109	20220418	10800	10725	10850	10675	70857	760428925	00	0.00	N	2	75
110	20220411	10725	10600	10750	10600	85795	917015285	00	0.00	N	2	125
111	20220404	10600	10475	10625	10425	57123	600844245	00	0.00	N	2	125
112	20220328	10475	10425	10475	10375	36177	377335955	00	0.00	N	2	75
113	20220321	10400	10375	10425	10350	46848	486297955	00	0.00	N	2	25
114	20220314	10375	10350	10375	10300	27238	281569420	00	0.00	N	2	25
115	20220307	10350	10350	10375	10300	51733	534685800	00	0.00	N	5	-25
116	20220228	10375	10350	10400	10325	19904	206334325	00	0.00	N	5	-25
117	20220221	10400	10375	10425	10350	47622	493594340	00	0.00	N	3	0
118	20220214	10400	10375	10400	10325	45117	468010185	00	0.00	N	3	0
119	20220207	10400	10400	10400	10300	64928	672435280	00	0.00	N	2	50
120	20220203	10350	10375	10400	10300	29454	304917700	00	0.00	N	5	-25
121	20220124	10375	10350	10400	10275	111976	1157183525	00	0.00	N	2	25
122	20220117	10350	10350	10425	10275	69665	720449900	00	0.00	N	5	-50
123	20220110	10400	10350	10400	10325	124415	1287735580	00	0.00	N	2	50
124	20220103	10350	10350	10450	10325	116366	1206294045	00	0.00	N	3	0
125	20211227	10350	10350	10375	10300	32809	339123265	00	0.00	N	3	0
126	20211220	10350	10325	10425	10300	64925	671294455	00	0.00	N	2	25
127	20211213	10325	10325	10375	10300	71664	740128025	00	0.00	N	5	-25
128	20211206	10350	10275	10375	10275	68095	704123265	00	0.00	N	2	25
129	20211129	10325	10300	10375	10275	88796	914828835	00	0.00	N	5	-25
130	20211122	10350	10350	10375	10300	64066	661923295	00	0.00	N	5	-25
131	20211115	10375	10350	10400	10300	88895	918601140	00	0.00	N	3	0
132	20211108	10375	10350	10400	10325	78797	816265030	00	0.00	N	2	25
133	20211101	10350	10425	10450	10350	119586	1243154470	00	0.00	N	5	-100
134	20211025	10450	10425	10500	10400	104385	1091260490	00	0.00	N	2	25
135	20211018	10425	10350	10450	10325	107698	1119089035	00	0.00	N	2	75
136	20211012	10350	10275	10375	10225	240112	2467677300	00	0.00	N	2	75
137	20211005	10275	10150	10350	10125	2807906	28656033540	00	0.00	N	3	0