KissMeData/396300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	2435	2500	2575	2405	338926	851424890	00	0.00	N	5	-75
3	20241118	2510	2420	2595	2410	523257	1302037330	00	0.00	N	2	80
4	20241111	2430	3120	3120	2370	1845133	5183198405	00	0.00	N	5	-445
5	20241104	2875	2850	2950	2720	697853	1999375995	00	0.00	N	2	55
6	20241028	2820	2910	3300	2820	3847667	11946883505	00	0.00	N	5	-105
7	20241021	2925	3195	3260	2825	1964805	5922554705	00	0.00	N	5	-240
8	20241014	3165	3380	3780	3090	14126882	50361599315	00	0.00	N	5	-325
9	20241007	3490	2885	4075	2885	36385447	132993775505	00	0.00	N	2	680
10	20240930	2810	2970	2980	2810	105454	304113210	00	0.00	N	5	-95
11	20240923	2905	2790	2940	2790	162115	464456425	00	0.00	N	2	105
12	20240919	2800	2755	2860	2755	68132	191734200	00	0.00	N	2	20
13	20240909	2780	2635	2905	2635	277958	768507975	00	0.00	N	2	30
14	20240902	2750	3000	3035	2735	374177	1085999570	00	0.00	N	5	-245
15	20240826	2995	2990	3115	2920	320500	970323840	00	0.00	N	2	55
16	20240819	2940	2880	3085	2875	484170	1442883425	00	0.00	N	2	40
17	20240812	2900	2715	2940	2715	305434	868866920	00	0.00	N	2	185
18	20240805	2715	2960	2965	2310	1050994	2750530630	00	0.00	N	5	-260
19	20240729	2975	3025	3095	2950	310076	932786415	00	0.00	N	5	-65
20	20240722	3040	3330	3440	3035	651184	2083742160	00	0.00	N	5	-355
21	20240715	3395	3285	3685	3165	3250763	11114363750	00	0.00	N	2	115
22	20240708	3280	3215	3300	3145	229629	738340360	00	0.00	N	2	70
23	20240701	3210	3360	3440	3190	483744	1587087350	00	0.00	N	5	-185
24	20240624	3395	3480	3530	3340	306185	1045378580	00	0.00	N	5	-105
25	20240617	3500	3460	3720	3430	647092	2296889710	00	0.00	N	2	15
26	20240610	3485	3500	3605	3475	317769	1120160295	00	0.00	N	5	-70
27	20240603	3555	3430	3610	3430	266234	942538335	00	0.00	N	2	130
28	20240527	3425	3520	3575	3410	356267	1236171110	00	0.00	N	5	-110
29	20240520	3535	3695	3695	3500	282357	1011447890	00	0.00	N	5	-120
30	20240513	3655	3655	3700	3575	182115	664235155	00	0.00	N	3	0
31	20240507	3655	3780	3785	3655	165869	616581510	00	0.00	N	5	-75
32	20240429	3730	3665	3770	3455	273314	1013282190	00	0.00	N	2	40
33	20240422	3690	3530	3880	3510	745191	2737276105	00	0.00	N	2	140
34	20240415	3550	3560	3670	3415	522414	1846055435	00	0.00	N	5	-85
35	20240408	3635	3860	3860	3610	517725	1913740925	00	0.00	N	5	-190
36	20240401	3825	4125	4285	3800	1223305	4982876760	00	0.00	N	5	-280
37	20240325	4105	4135	4185	4010	845513	3472790730	00	0.00	N	2	25
38	20240318	4080	4135	4215	4035	867099	3576410835	00	0.00	N	5	-50
39	20240311	4130	4070	4260	4025	2304561	9547614735	00	0.00	N	2	50
40	20240304	4080	3825	4280	3735	4415190	18046118855	00	0.00	N	2	265
41	20240226	3815	3840	3890	3785	307422	1173674870	00	0.00	N	5	-40
42	20240219	3855	3965	4065	3855	660630	2623581175	00	0.00	N	5	-150
43	20240213	4005	3990	4360	3925	2221580	9205638285	00	0.00	N	2	35
44	20240205	3970	3875	3990	3830	528321	2066303715	00	0.00	N	2	155
45	20240129	3815	3895	3895	3715	403118	1535344690	00	0.00	N	5	-30
46	20240122	3845	4010	4040	3750	552286	2148645245	00	0.00	N	5	-160
47	20240115	4005	4025	4280	3840	1617585	6593701690	00	0.00	N	5	-60
48	20240108	4065	4125	4180	4030	548758	2256305795	00	0.00	N	5	-35
49	20240102	4100	4075	4160	4050	348753	1429413960	00	0.00	N	2	25
50	20231226	4075	4000	4180	3945	317223	1282996680	00	0.00	N	2	65
51	20231218	4010	4000	4145	3980	661441	2683942330	00	0.00	N	2	45
52	20231211	3965	3990	4290	3850	1181538	4813026515	00	0.00	N	2	65
53	20231204	3900	3925	3965	3775	355209	1364247130	00	0.00	N	5	-25
54	20231127	3925	4035	4070	3870	332757	1316594365	00	0.00	N	5	-110
55	20231120	4035	3975	4130	3975	456004	1845212700	00	0.00	N	2	60
56	20231113	3975	3825	4480	3760	3782282	15542736765	00	0.00	N	2	205
57	20231106	3770	3995	4225	3745	812327	3286806115	00	0.00	N	5	-120
58	20231030	3890	3645	3965	3530	685072	2553582195	00	0.00	N	2	215
59	20231023	3675	3835	4090	3675	936306	3593710620	00	0.00	N	5	-235
60	20231016	3910	4720	4720	3880	1948443	8585058460	00	0.00	N	5	-815
61	20231010	4725	4135	5200	3990	6178153	29690664425	00	0.00	N	2	590
62	20231004	4135	4255	4255	3880	355522	1444295350	00	0.00	N	5	-125
63	20230925	4260	4200	4370	4115	326438	1373490290	00	0.00	N	5	-30
64	20230918	4290	4835	4910	4270	959474	4418927905	00	0.00	N	5	-650
65	20230911	4940	4595	5100	4530	2252859	10812957710	00	0.00	N	2	355
66	20230904	4585	4675	4780	4500	470905	2176064765	00	0.00	N	5	-85
67	20230828	4670	4465	4790	4450	592522	2770936185	00	0.00	N	2	210
68	20230821	4460	4465	4690	4395	494714	2243122805	00	0.00	N	5	-50
69	20230814	4510	4755	4775	4275	726510	3269169145	00	0.00	N	5	-220
70	20230807	4730	4765	4815	4545	733074	3436434515	00	0.00	N	5	-40
71	20230731	4770	4990	5100	4675	825709	4048104460	00	0.00	N	5	-160
72	20230724	4930	5250	5250	4570	2502081	12290952415	00	0.00	N	5	-320
73	20230717	5250	5620	5690	5250	1055082	5766299380	00	0.00	N	5	-340
74	20230710	5590	5400	5880	5280	1500018	8324465240	00	0.00	N	2	160
75	20230703	5430	5650	5930	5250	1204531	6813557980	00	0.00	N	5	-210
76	20230626	5640	5730	5800	5420	1307267	7337313920	00	0.00	N	5	-150
77	20230619	5790	6150	6160	5770	1249228	7441149660	00	0.00	N	5	-340
78	20230612	6130	6260	6520	6080	2263724	14219248200	00	0.00	N	5	-120
79	20230605	6250	6530	6680	6200	1766022	11373638240	00	0.00	N	5	-260
80	20230530	6510	6580	6700	6280	1834088	11789544400	00	0.00	N	5	-30
81	20230522	6540	6710	7260	6470	12094358	83426898390	00	0.00	N	5	-70
82	20230515	6610	6450	7220	6050	10292246	69325144970	00	0.00	N	2	70
83	20230508	6540	6000	6780	5950	10910089	69986717380	00	0.00	N	2	640
84	20230502	5900	6240	6470	5870	2049234	12675059180	00	0.00	N	5	-290
85	20230424	6190	6670	6830	6070	5286382	33928138730	00	0.00	N	5	-560
86	20230417	6750	7980	8790	6710	24405900	195559161640	00	0.00	N	5	-1310
87	20230410	8060	6570	8470	6460	75853385	584517830660	00	0.00	N	2	1660
88	20230403	6400	6280	6510	6140	6377769	40443459540	00	0.00	N	2	210
89	20230327	6190	6650	7750	6120	28334951	198674196970	00	0.00	N	5	-630
90	20230320	6820	5690	6820	5560	20279324	125607382420	00	0.00	N	2	1000
91	20230313	5820	5180	6200	5090	13389239	77088528960	00	0.00	N	2	590
92	20230306	5230	5250	6630	5210	18620598	113350588800	00	0.00	N	2	70
93	20230227	5160	5760	5820	5100	3732911	20331684380	00	0.00	N	5	-210
94	20230220	5370	5220	5640	5050	4074913	22026467430	00	0.00	N	2	140
95	20230213	5230	5280	5490	5180	2885956	15469331470	00	0.00	N	2	40
96	20230206	5190	5190	5740	5160	5124966	27961989980	00	0.00	N	5	-110
97	20230130	5300	5190	5480	5080	7653252	40495989570	00	0.00	N	2	150
98	20230125	5150	4660	5600	4620	10956422	57494028960	00	0.00	N	2	530
99	20230116	4620	4785	4870	4595	588023	2755009505	00	0.00	N	5	-95
100	20230109	4715	4395	4800	4395	1099580	5098276280	00	0.00	N	2	325
101	20230102	4390	4485	4600	4130	874490	3793777750	00	0.00	N	5	-95
102	20221226	4485	4875	4920	4480	834296	3927123010	00	0.00	N	5	-430
103	20221219	4915	5030	5390	4910	4179324	21553034710	00	0.00	N	5	-125
104	20221212	5040	5010	5370	4950	2861524	14870847500	00	0.00	N	2	40
105	20221205	5000	5190	5260	4950	1043110	5293950320	00	0.00	N	5	-190
106	20221128	5190	5200	5700	4820	2895737	15490955605	00	0.00	N	5	-10
107	20221121	5200	5200	5390	5060	1730469	9043428210	00	0.00	N	5	-20
108	20221114	5220	5500	5630	5180	4656172	24703924180	00	0.00	N	5	-280
109	20221107	5500	5200	5640	5180	3005497	16250832670	00	0.00	N	2	310
110	20221031	5190	5430	5690	5060	2789448	14575846370	00	0.00	N	5	-60
111	20221024	5250	5250	5400	5090	1173981	6156509980	00	0.00	N	2	150
112	20221017	5100	5230	5770	5100	1686739	9199520510	00	0.00	N	5	-110
113	20221011	5210	5690	5740	4960	1760081	9316182680	00	0.00	N	5	-640
114	20221004	5850	5830	6160	5690	1306813	7703344100	00	0.00	N	2	150
115	20220926	5700	7040	7140	5530	3293358	20512607940	00	0.00	N	5	-1500
116	20220919	7200	7400	7750	6950	8381998	61943195630	00	0.00	N	2	70
117	20220913	7130	7050	7840	6800	9376346	69233330970	00	0.00	N	2	200
118	20220905	6930	6320	7500	6030	13014824	90884857730	00	0.00	N	2	590
119	20220829	6340	6400	6840	6210	2305190	15176250040	00	0.00	N	5	-420
120	20220822	6760	6630	7460	6300	5799386	40196602680	00	0.00	N	5	-60
121	20220816	6820	7450	7500	6800	2473871	17674938690	00	0.00	N	5	-550
122	20220808	7370	7760	8050	6990	8377844	64398930700	00	0.00	N	5	-410
123	20220801	7780	7180	7950	7180	10816848	82834908650	00	0.00	N	2	550
124	20220725	7230	7110	8420	7090	28901638	227242081340	00	0.00	N	3	0
125	20220718	7230	6680	7770	6580	16979973	123309310730	00	0.00	N	2	630
126	20220711	6600	6800	7190	6150	5549443	36933152290	00	0.00	N	5	-260
127	20220704	6860	6500	7070	6010	12132474	80124522250	00	0.00	N	2	460
128	20220627	6400	7280	8130	6390	13408772	101240535270	00	0.00	N	5	-910
129	20220620	7310	9420	10300	7120	47378600	430213932390	00	0.00	N	5	-1630
130	20220613	8940	7860	10050	7560	69440584	639317719930	00	0.00	N	2	610
131	20220607	8330	7690	8330	7200	20899604	161944296460	00	0.00	N	2	640
132	20220530	7690	6830	9000	6620	29641659	238321750570	00	0.00	N	2	1070
133	20220523	6620	5610	7000	5530	25045239	164569016900	00	0.00	N	2	1070
134	20220516	5550	5450	5750	5210	1191826	6550019950	00	0.00	N	2	90
135	20220509	5460	6230	6240	5350	1097297	6276729920	00	0.00	N	5	-780
136	20220502	6240	6080	6490	5920	2317546	14448479020	00	0.00	N	2	110
137	20220425	6130	7120	7200	6070	6999946	47492801520	00	0.00	N	5	-1060
138	20220418	7190	7030	7640	6780	9144858	65613729490	00	0.00	N	2	190
139	20220411	7000	6350	7560	6210	23081962	163183702380	00	0.00	N	2	670
140	20220404	6330	6810	7080	6280	5737291	38455481970	00	0.00	N	5	-570
141	20220328	6900	7540	7800	6880	14128419	103643881530	00	0.00	N	5	-650
142	20220324	7550	8800	11400	7250	25612788	204654247140	00	0.00	N	2	7550