KissMeData/103230/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	3015	3015	3255	2850	70618	217278930	00	0.00	N	3	0
3	20241118	3015	3280	3350	2950	69747	213538215	00	0.00	N	5	-285
4	20241111	3300	3710	3810	2860	258770	841217435	00	0.00	N	5	-430
5	20241104	3730	3425	3880	3350	80519	292114210	00	0.00	N	2	305
6	20241028	3425	3510	3560	3320	68777	234458090	00	0.00	N	5	-85
7	20241021	3510	3605	3685	3460	59290	211229435	00	0.00	N	5	-95
8	20241014	3605	3750	3800	3510	61039	222127890	00	0.00	N	5	-160
9	20241007	3765	3755	3845	3630	46336	173291350	00	0.00	N	5	-25
10	20240930	3790	3680	3880	3590	57764	215212150	00	0.00	N	2	75
11	20240923	3715	3610	3830	3530	82408	301346565	00	0.00	N	2	75
12	20240919	3640	3635	3670	3495	28004	100104435	00	0.00	N	2	10
13	20240909	3630	3430	3700	3250	131202	452177835	00	0.00	N	2	170
14	20240902	3460	3840	3915	3400	152532	563030915	00	0.00	N	5	-380
15	20240826	3840	3770	3900	3550	93397	343653985	00	0.00	N	2	70
16	20240819	3770	4015	4065	3770	147046	575404405	00	0.00	N	5	-240
17	20240812	4010	4370	4485	3835	182208	751665875	00	0.00	N	5	-235
18	20240805	4245	4060	4255	3665	172887	687198545	00	0.00	N	5	-30
19	20240729	4275	4430	4585	4195	130913	573814035	00	0.00	N	5	-155
20	20240722	4430	4355	4460	4100	207473	890475350	00	0.00	N	2	140
21	20240715	4290	4120	4845	4090	526603	2381830575	00	0.00	N	2	170
22	20240708	4120	4195	4305	4025	111824	462741230	00	0.00	N	5	-35
23	20240701	4155	4530	4540	4000	226217	964161365	00	0.00	N	5	-385
24	20240624	4540	4175	4565	3970	179447	788820030	00	0.00	N	2	365
25	20240617	4175	4255	4445	4170	147726	631893680	00	0.00	N	5	-120
26	20240610	4295	4425	4520	4205	145647	633381785	00	0.00	N	5	-130
27	20240603	4425	4425	4685	4350	200153	901230585	00	0.00	N	3	0
28	20240527	4425	4580	4640	4250	161175	709511745	00	0.00	N	5	-150
29	20240520	4575	4520	4700	4300	246384	1109160430	00	0.00	N	2	55
30	20240513	4520	4655	5120	4460	426484	2043923870	00	0.00	N	5	-190
31	20240507	4710	4325	4740	4265	202936	922949470	00	0.00	N	2	385
32	20240429	4325	4435	4680	4205	183284	802542775	00	0.00	N	5	-170
33	20240422	4495	4105	4710	4105	528355	2338292220	00	0.00	N	2	350
34	20240415	4145	3970	4200	3805	301151	1202121025	00	0.00	N	2	175
35	20240408	3970	3870	4000	3790	151201	588049740	00	0.00	N	2	95
36	20240401	3875	3945	3975	3735	224920	869709580	00	0.00	N	5	-70
37	20240325	3945	4060	4085	3825	211642	836804605	00	0.00	N	5	-140
38	20240318	4085	4100	4345	3945	324001	1341757090	00	0.00	N	5	-15
39	20240311	4100	3670	4150	3510	391635	1536703015	00	0.00	N	2	430
40	20240304	3670	3910	3950	3655	174171	662041330	00	0.00	N	5	-250
41	20240226	3920	3805	3965	3655	132186	508395935	00	0.00	N	2	105
42	20240219	3815	3740	3975	3715	156866	609260400	00	0.00	N	2	75
43	20240213	3740	3650	3870	3500	180323	674638830	00	0.00	N	2	90
44	20240205	3650	3590	3700	3310	97206	342284625	00	0.00	N	2	60
45	20240129	3590	3720	3720	3415	212057	750949000	00	0.00	N	5	-75
46	20240122	3665	3625	3890	3300	379839	1384378390	00	0.00	N	2	40
47	20240115	3625	3830	3830	3450	278643	1012329520	00	0.00	N	5	-205
48	20240108	3830	3980	4020	3820	93907	370396000	00	0.00	N	5	-150
49	20240102	3980	4030	4030	3850	132421	520811825	00	0.00	N	5	-50
50	20231226	4030	3995	4045	3875	97106	383666845	00	0.00	N	2	35
51	20231218	3995	4075	4135	3970	110112	444519405	00	0.00	N	5	-80
52	20231211	4075	4040	4125	3990	125265	506112855	00	0.00	N	2	35
53	20231204	4040	4030	4195	3900	220345	895600510	00	0.00	N	2	10
54	20231127	4030	4210	4270	3910	239526	968273435	00	0.00	N	5	-180
55	20231120	4210	3895	4475	3895	274983	1125470935	00	0.00	N	2	315
56	20231113	3895	4175	4220	3880	298137	1209645235	00	0.00	N	5	-315
57	20231106	4210	4825	4850	4050	207519	942323455	00	0.00	N	5	-615
58	20231030	4825	4195	4850	4140	282728	1285660260	00	0.00	N	2	630
59	20231023	4195	4045	4320	3840	150231	619564925	00	0.00	N	2	105
60	20231016	4090	4200	4505	3920	132368	555271040	00	0.00	N	5	-110
61	20231010	4200	4270	4465	4150	141313	606033540	00	0.00	N	2	95
62	20231004	4105	4410	4455	3950	171596	711048040	00	0.00	N	5	-305
63	20230925	4410	4370	4485	4055	145266	613349820	00	0.00	N	2	40
64	20230918	4370	4945	4945	4320	182000	839655400	00	0.00	N	5	-530
65	20230911	4900	4815	5100	4700	166771	812964805	00	0.00	N	2	155
66	20230904	4745	4930	5030	4600	216523	1041948250	00	0.00	N	5	-185
67	20230828	4930	4880	5490	4880	372968	1947480920	00	0.00	N	2	50
68	20230821	4880	4865	5070	4700	165011	801367550	00	0.00	N	2	15
69	20230814	4865	5260	5600	4835	374027	1930911515	00	0.00	N	5	-395
70	20230807	5260	5500	5600	5130	339229	1800667550	00	0.00	N	5	-240
71	20230731	5500	5330	5800	5040	460153	2527878050	00	0.00	N	2	190
72	20230724	5310	5410	5830	4800	703304	3713613150	00	0.00	N	5	-100
73	20230717	5410	6090	6240	5310	875686	5055194960	00	0.00	N	5	-680
74	20230710	6090	6270	6570	5800	2213227	13904390100	00	0.00	N	5	-10
75	20230703	6100	4810	8780	4810	14886942	104803972185	00	0.00	N	2	1290
76	20230626	4810	4470	5030	4455	362446	1734073025	00	0.00	N	2	340
77	20230619	4470	4660	4900	4470	237441	1108785425	00	0.00	N	5	-190
78	20230612	4660	4770	4950	4405	321515	1510832340	00	0.00	N	5	-110
79	20230605	4770	4750	5050	4550	397742	1921057460	00	0.00	N	2	5
80	20230530	4765	4170	4780	4170	576302	2596771280	00	0.00	N	2	615
81	20230522	4150	4295	4400	4070	349352	1493385985	00	0.00	N	5	-145
82	20230515	4295	3830	4370	3790	721522	3014336690	00	0.00	N	2	465
83	20230508	3830	3905	4055	3785	261481	1023289785	00	0.00	N	5	-75
84	20230502	3905	3750	4060	3750	235145	914366125	00	0.00	N	2	155
85	20230424	3750	3640	3845	3600	301814	1128168925	00	0.00	N	2	90
86	20230417	3660	4030	4050	3615	354666	1351907750	00	0.00	N	5	-350
87	20230410	4010	4130	4195	3645	601351	2381614485	00	0.00	N	5	-120
88	20230403	4130	3765	4380	3730	1276225	5217556055	00	0.00	N	2	380
89	20230327	3750	4300	4690	3425	2439940	9015323995	00	0.00	N	5	-550
90	20230320	4300	4300	4300	4300	0	0	00	0.00	N	3	0
91	20230313	4300	4300	4300	4300	0	0	00	0.00	N	3	0
92	20230306	4300	4300	4300	4300	0	0	00	0.00	N	3	0
93	20230227	4300	4300	4300	4300	0	0	00	0.00	N	3	0
94	20230220	4300	4300	4300	4300	0	0	00	0.00	N	3	0
95	20230213	4300	4300	4300	4300	0	0	00	0.00	N	3	0
96	20230206	4300	4300	4300	4300	0	0	00	0.00	N	3	0
97	20230130	4300	4300	4300	4300	0	0	00	0.00	N	3	0
98	20230125	4300	4300	4300	4300	0	0	00	0.00	N	3	0
99	20230116	4300	4300	4300	4300	0	0	00	0.00	N	3	0
100	20230109	4300	4300	4300	4300	0	0	00	0.00	N	3	0
101	20230102	4300	4300	4300	4300	0	0	00	0.00	N	3	0
102	20221226	4300	4300	4300	4300	0	0	00	0.00	N	3	0
103	20221219	4300	4300	4300	4300	0	0	00	0.00	N	3	0
104	20221212	4300	4300	4300	4300	0	0	00	0.00	N	3	0
105	20221205	4300	4300	4300	4300	0	0	00	0.00	N	3	0
106	20221128	4300	4300	4300	4300	0	0	00	0.00	N	3	0
107	20221121	4300	4300	4300	4300	0	0	00	0.00	N	3	0
108	20221114	4300	4300	4300	4300	0	0	00	0.00	N	3	0
109	20221107	4300	4300	4300	4300	0	0	00	0.00	N	3	0
110	20221031	4300	4300	4300	4300	0	0	00	0.00	N	3	0
111	20221024	4300	4300	4300	4300	0	0	00	0.00	N	3	0
112	20221017	4300	4300	4300	4300	0	0	00	0.00	N	3	0
113	20221011	4300	4300	4300	4300	0	0	00	0.00	N	3	0
114	20221004	4300	4300	4300	4300	0	0	00	0.00	N	3	0
115	20220926	4300	4300	4300	4300	0	0	00	0.00	N	3	0
116	20220919	4300	4300	4300	4300	0	0	00	0.00	N	3	0
117	20220913	4300	4300	4300	4300	0	0	00	0.00	N	3	0
118	20220905	4300	4300	4300	4300	0	0	00	0.00	N	3	0
119	20220829	4300	4300	4300	4300	0	0	00	0.00	N	3	0
120	20220822	4300	4300	4300	4300	0	0	00	0.00	N	3	0
121	20220816	4300	4300	4300	4300	0	0	00	0.00	N	3	0
122	20220808	4300	4300	4300	4300	0	0	00	0.00	N	3	0
123	20220801	4300	4300	4300	4300	0	0	00	0.00	N	3	0
124	20220725	4300	4300	4300	4300	0	0	00	0.00	N	3	0
125	20220718	4300	4300	4300	4300	0	0	00	0.00	N	3	0
126	20220711	4300	4300	4300	4300	0	0	00	0.00	N	3	0
127	20220704	4300	4300	4300	4300	0	0	00	0.00	N	3	0
128	20220627	4300	4300	4300	4300	0	0	00	0.00	N	3	0
129	20220620	4300	4300	4300	4300	0	0	00	0.00	N	3	0
130	20220613	4300	4300	4300	4300	0	0	00	0.00	N	3	0
131	20220607	4300	4300	4300	4300	0	0	00	0.00	N	3	0
132	20220530	4300	4300	4300	4300	0	0	00	0.00	N	3	0
133	20220523	4300	4300	4300	4300	0	0	00	0.00	N	3	0
134	20220516	4300	4300	4300	4300	0	0	00	0.00	N	3	0
135	20220509	4300	4300	4300	4300	0	0	00	0.00	N	3	0
136	20220502	4300	4300	4300	4300	0	0	00	0.00	N	3	0
137	20220425	4300	4300	4300	4300	0	0	00	0.00	N	3	0
138	20220418	4300	4300	4300	4300	0	0	00	0.00	N	3	0
139	20220411	4300	4300	4300	4300	0	0	00	0.00	N	3	0
140	20220404	4300	4300	4300	4300	0	0	00	0.00	N	3	0
141	20220328	4300	4300	4300	4300	0	0	00	0.00	N	3	0
142	20220321	4300	4300	4300	4300	0	0	00	0.00	N	3	0
143	20220314	4300	4300	4300	4300	0	0	00	0.00	N	3	0
144	20220307	4300	4300	4300	4300	0	0	00	0.00	N	3	0
145	20220228	4300	4300	4300	4300	0	0	00	0.00	N	3	0
146	20220221	4300	4300	4300	4300	0	0	00	0.00	N	3	0
147	20220214	4300	4300	4300	4300	0	0	00	0.00	N	3	0
148	20220207	4300	4300	4300	4300	0	0	00	0.00	N	3	0
149	20220203	4300	4300	4300	4300	0	0	00	0.00	N	3	0
150	20220124	4300	4300	4300	4300	0	0	00	0.00	N	3	0
151	20220117	4300	4300	4300	4300	0	0	00	0.00	N	3	0
152	20220110	4300	4300	4300	4300	0	0	00	0.00	N	3	0
153	20220103	4300	4300	4300	4300	0	0	00	0.00	N	3	0
154	20211227	4300	4300	4300	4300	0	0	00	0.00	N	3	0
155	20211220	4300	4300	4300	4300	0	0	00	0.00	N	3	0
156	20211213	4300	4300	4300	4300	0	0	00	0.00	N	3	0
157	20211206	4300	4300	4300	4300	0	0	00	0.00	N	3	0
158	20211129	4300	4300	4300	4300	0	0	00	0.00	N	3	0
159	20211122	4300	4300	4300	4300	0	0	00	0.00	N	3	0
160	20211115	4300	4300	4300	4300	0	0	00	0.00	N	3	0
161	20211108	4300	4300	4300	4300	0	0	00	0.00	N	3	0
162	20211101	4300	4300	4300	4300	0	0	00	0.00	N	3	0
163	20211025	4300	4300	4300	4300	0	0	00	0.00	N	3	0
164	20211018	4300	4300	4300	4300	0	0	00	0.00	N	3	0
165	20211012	4300	4300	4300	4300	0	0	00	0.00	N	3	0
166	20211005	4300	4300	4300	4300	0	0	00	0.00	N	3	0
167	20210927	4300	4300	4300	4300	0	0	00	0.00	N	3	0
168	20210923	4300	4300	4300	4300	0	0	00	0.00	N	3	0
169	20210913	4300	4300	4300	4300	0	0	00	0.00	N	3	0
170	20210906	4300	4300	4300	4300	0	0	00	0.00	N	3	0
171	20210830	4300	4300	4300	4300	0	0	00	0.00	N	3	0
172	20210823	4300	4300	4300	4300	0	0	00	0.00	N	3	0
173	20210817	4300	4300	4300	4300	0	0	00	0.00	N	3	0
174	20210809	4300	4300	4300	4300	0	0	00	0.00	N	3	0
175	20210802	4300	4300	4300	4300	0	0	00	0.00	N	3	0
176	20210726	4300	4300	4300	4300	0	0	00	0.00	N	3	0
177	20210719	4300	4300	4300	4300	0	0	00	0.00	N	3	0
178	20210712	4300	4300	4300	4300	0	0	00	0.00	N	3	0