KissMeData/298060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	1700	2505	2510	1609	1809997	3647536676	00	0.00	N	5	-755
3	20241104	2455	2500	3155	2300	18445840	51329547960	00	0.00	N	2	25
4	20241028	2430	1973	2430	1790	1093081	2536462376	00	0.00	N	2	475
5	20241021	1955	2060	2160	1948	169127	339290044	00	0.00	N	5	-60
6	20241014	2015	2175	2185	1976	210991	436397035	00	0.00	N	5	-160
7	20241007	2175	2285	2430	2170	403425	923839725	00	0.00	N	5	-110
8	20240930	2285	2070	2460	2010	1253271	2830635995	00	0.00	N	2	180
9	20240923	2105	2100	2125	1950	350716	712092594	00	0.00	N	2	10
10	20240919	2095	2100	2280	2020	207094	446308480	00	0.00	N	5	-5
11	20240909	2100	2090	2190	2010	151687	317451255	00	0.00	N	5	-5
12	20240902	2105	2270	2280	2050	263913	567630715	00	0.00	N	5	-165
13	20240826	2270	2275	2335	2210	248411	565012180	00	0.00	N	2	20
14	20240819	2250	2395	2500	2225	546572	1271098885	00	0.00	N	5	-145
15	20240812	2395	2385	2745	2350	1639597	4258834700	00	0.00	N	2	5
16	20240805	2390	2270	2440	2030	572258	1284421450	00	0.00	N	2	75
17	20240729	2315	2535	2540	2305	280837	675116645	00	0.00	N	5	-185
18	20240722	2500	2645	2740	2370	586091	1502937130	00	0.00	N	5	-120
19	20240715	2620	2185	2865	2150	6332381	16530797010	00	0.00	N	2	430
20	20240708	2190	2140	2500	2140	670973	1544155970	00	0.00	N	5	-40
21	20240701	2230	2710	2855	2085	742580	1821508695	00	0.00	N	5	-475
22	20240624	2705	2710	2800	2640	190998	524989825	00	0.00	N	5	-55
23	20240617	2760	3010	3010	2745	349444	997059835	00	0.00	N	5	-270
24	20240610	3030	3010	3135	2820	438636	1297070470	00	0.00	N	2	30
25	20240603	3000	2895	3055	2835	313463	926725770	00	0.00	N	2	105
26	20240527	2895	2915	2935	2760	193556	553126895	00	0.00	N	5	-20
27	20240520	2915	3030	3100	2900	236738	706994305	00	0.00	N	5	-115
28	20240513	3030	2750	3055	2700	387463	1117885735	00	0.00	N	2	235
29	20240507	2795	2865	3260	2795	833216	2522463080	00	0.00	N	5	-65
30	20240429	2860	2880	2880	2685	232845	641494925	00	0.00	N	5	-35
31	20240422	2895	2560	2895	2560	190847	501814515	00	0.00	N	2	335
32	20240415	2560	2750	2765	2520	240179	629715885	00	0.00	N	5	-220
33	20240408	2780	2775	2870	2740	175877	490338590	00	0.00	N	2	15
34	20240401	2765	3130	3135	2725	612633	1786270465	00	0.00	N	5	-345
35	20240325	3110	3035	3250	2950	907516	2800874230	00	0.00	N	2	130
36	20240318	2980	2930	3135	2835	664454	1991127085	00	0.00	N	2	45
37	20240311	2935	3080	3195	2880	594105	1791621680	00	0.00	N	5	-155
38	20240304	3090	2830	3300	2720	1799335	5455550820	00	0.00	N	2	275
39	20240226	2815	3195	3195	2665	1054934	3009125390	00	0.00	N	5	-440
40	20240219	3255	2645	4300	2590	6822674	25001271415	00	0.00	N	2	580
41	20240213	2675	2665	2735	2615	269951	720513655	00	0.00	N	2	10
42	20240205	2665	2955	2960	2600	541927	1485708945	00	0.00	N	5	-320
43	20240129	2985	3195	3350	2960	1443948	4523239535	00	0.00	N	5	-190
44	20240122	3175	3060	3450	3000	1268432	4118081310	00	0.00	N	2	115
45	20240115	3060	3355	3400	2985	740952	2356159320	00	0.00	N	5	-340
46	20240108	3400	3720	3720	3335	1021522	3573320125	00	0.00	N	5	-290
47	20240102	3690	3825	4200	3640	2016434	7827176795	00	0.00	N	5	-90
48	20231226	3780	3195	4600	3135	10167673	39550238140	00	0.00	N	2	575
49	20231218	3205	2700	3445	2650	6335290	20373092420	00	0.00	N	2	505
50	20231211	2700	2790	2950	2680	536315	1501721035	00	0.00	N	5	-90
51	20231204	2790	2740	2795	2650	384732	1044927020	00	0.00	N	2	55
52	20231127	2735	2880	2925	2685	957760	2667545325	00	0.00	N	5	-180
53	20231120	2915	2900	3215	2760	1596674	4771057320	00	0.00	N	5	-35
54	20231113	2950	2875	3430	2715	5958657	18490406095	00	0.00	N	2	25
55	20231106	2925	2350	3340	2300	4619998	13434310315	00	0.00	N	2	600
56	20231030	2325	2280	2400	2180	287104	657434575	00	0.00	N	2	45
57	20231023	2280	2250	2370	2135	336414	760210555	00	0.00	N	2	30
58	20231016	2250	2460	2460	2060	611274	1367581825	00	0.00	N	5	-230
59	20231010	2480	2400	2570	2220	1040618	2462113605	00	0.00	N	5	-70
60	20231004	2550	3005	3010	2550	728054	1964021175	00	0.00	N	5	-460
61	20230925	3010	3050	3120	2850	1233772	3687416190	00	0.00	N	5	-850
62	20230918	3860	4655	4655	3845	303448	1276299790	00	0.00	N	5	-780
63	20230911	4640	4199	4890	4166	1110014	4999281010	00	0.00	N	2	424
64	20230904	4216	3987	4366	3833	396669	1616306600	00	0.00	N	2	221
65	20230828	3995	3974	4424	3937	486956	2048939085	00	0.00	N	2	21
66	20230821	3974	3962	4099	3837	234253	914176145	00	0.00	N	2	12
67	20230814	3962	4416	4608	3945	192206	794361470	00	0.00	N	5	-354
68	20230807	4316	4199	4408	4058	301094	1263902325	00	0.00	N	2	117
69	20230731	4199	4358	4508	4149	374342	1608564705	00	0.00	N	5	-109
70	20230724	4308	4799	4808	4133	363566	1603580815	00	0.00	N	5	-508
71	20230717	4816	5241	5249	4666	264842	1314242390	00	0.00	N	5	-475
72	20230710	5291	4795	5708	4734	592199	3065029710	00	0.00	N	2	450
73	20230703	4841	4956	5245	4811	381475	1890325410	00	0.00	N	5	-38
74	20230626	4879	5078	5268	4727	546525	2710230810	00	0.00	N	5	-199
75	20230619	5078	5024	5123	4742	646833	3178102630	00	0.00	N	2	46
76	20230612	5032	5870	6076	4986	2763376	15340280660	00	0.00	N	5	-2104
77	20230605	7136	8699	8707	7098	1279598	9865608230	00	0.00	N	5	-1632
78	20230530	8768	10178	10201	8676	1615121	15281111440	00	0.00	N	5	-1220
79	20230522	9988	9858	10110	9225	964774	9371418300	00	0.00	N	2	130
80	20230515	9858	8897	10201	8638	566869	5319236560	00	0.00	N	2	991
81	20230508	8867	9561	10110	8867	1015030	9740327140	00	0.00	N	5	-816
82	20230502	9683	8562	9706	8005	616436	5625433770	00	0.00	N	2	1052
83	20230424	8631	9683	10598	8615	1137083	10831155280	00	0.00	N	5	-915
84	20230417	9546	9774	11185	8844	2782268	27930933140	00	0.00	N	5	-106
85	20230410	9652	7380	9820	7243	2939990	25566793040	00	0.00	N	2	2272
86	20230403	7380	7365	7914	7129	905690	6774470530	00	0.00	N	5	-15
87	20230327	7395	7472	7700	7090	558784	4093016430	00	0.00	N	5	-31
88	20230320	7426	7289	8463	7113	1344943	10279897230	00	0.00	N	2	145
89	20230313	7281	7617	7830	6869	529543	3840252330	00	0.00	N	5	-336
90	20230306	7617	7609	8082	7266	941895	7202242290	00	0.00	N	2	8
91	20230227	7609	7342	8158	6991	1020274	7821493480	00	0.00	N	2	267
92	20230220	7342	7174	9164	7129	4971445	41850011330	00	0.00	N	2	290
93	20230213	7052	6999	7800	6953	874683	6413505350	00	0.00	N	2	68
94	20230206	6984	7815	8432	6976	1054819	8117886590	00	0.00	N	5	-846
95	20230130	7830	8234	8295	7472	803825	6238090540	00	0.00	N	5	-473
96	20230125	8303	8044	8920	7876	1206719	10140841040	00	0.00	N	2	69
97	20230116	8234	9302	9873	8120	1834429	16307258400	00	0.00	N	5	-991
98	20230109	9225	10369	11360	9149	3371435	34835004700	00	0.00	N	5	-1258
99	20230102	10483	10598	11932	9568	6893287	73864375450	00	0.00	N	5	-534
100	20221226	11017	10217	12275	9683	8241760	91240897050	00	0.00	N	2	343
101	20221219	10674	11017	13228	8844	12570825	132659478600	00	0.00	N	5	-343
102	20221212	11017	6541	11017	5985	11199532	93196645010	00	0.00	N	2	4575
103	20221205	6442	6183	8997	5588	14330671	109106040070	00	0.00	N	2	1105
104	20221128	5337	4048	5337	3934	761602	3662068220	00	0.00	N	2	1296
105	20221121	4041	4422	4429	3941	187408	771296810	00	0.00	N	5	-358
106	20221114	4399	4353	4574	4277	162490	719370580	00	0.00	N	2	53
107	20221107	4346	4140	4368	4086	175772	745707510	00	0.00	N	2	244
108	20221031	4102	4300	4307	4063	144283	603368130	00	0.00	N	5	-198
109	20221024	4300	4483	4521	4193	135313	587532630	00	0.00	N	5	-84
110	20221017	4384	4399	4643	4285	154372	697783250	00	0.00	N	5	-76
111	20221011	4460	4803	4803	4124	229340	1002412090	00	0.00	N	5	-351
112	20221004	4811	5055	5116	4757	204599	1008560510	00	0.00	N	5	-289
113	20220926	5100	4956	5139	4628	426073	2060413870	00	0.00	N	5	-31
114	20220919	5131	5329	6267	4994	1494676	8494964110	00	0.00	N	5	-213
115	20220913	5344	5870	6008	5299	508011	2827893110	00	0.00	N	5	-572
116	20220905	5916	7014	7068	5870	684932	4319287630	00	0.00	N	5	-1121
117	20220829	7037	8692	9950	7037	1868911	15336638740	00	0.00	N	5	-1921
118	20220822	8958	8120	9263	8082	341614	2968961800	00	0.00	N	2	800
119	20220816	8158	9111	9111	8120	270468	2321869200	00	0.00	N	5	-839
120	20220808	8997	8997	9111	8310	282035	2472404400	00	0.00	N	3	0
121	20220801	8997	8158	9530	7967	841186	7516630850	00	0.00	N	2	839
122	20220725	8158	8310	8463	7853	128133	1040301350	00	0.00	N	5	-343
123	20220718	8501	8692	8958	8387	132974	1150320100	00	0.00	N	5	-153
124	20220711	8654	8234	8920	8158	175449	1495654000	00	0.00	N	2	305
125	20220704	8349	7258	8539	7022	386918	3093881060	00	0.00	N	2	1129
126	20220627	7220	7334	7700	7075	118587	884354680	00	0.00	N	5	-99
127	20220620	7319	8044	8082	6877	235988	1757217220	00	0.00	N	5	-725
128	20220613	8044	8196	8196	7563	197881	1547967070	00	0.00	N	5	-228
129	20220607	8272	8958	9073	7929	187522	1555028700	00	0.00	N	5	-686
130	20220530	8958	8844	9149	8654	151074	1341288300	00	0.00	N	2	190
131	20220523	8768	8234	9950	8158	1329048	12371259750	00	0.00	N	2	610
132	20220516	8158	8844	8882	7929	297733	2492894400	00	0.00	N	5	-381
133	20220509	8539	8120	8920	7815	301361	2576005200	00	0.00	N	2	419
134	20220502	8120	8082	8501	7967	109278	896236050	00	0.00	N	5	-190
135	20220425	8310	8577	8654	7624	335985	2730937050	00	0.00	N	5	-344
136	20220418	8654	9073	9073	8615	252524	2220134650	00	0.00	N	5	-343
137	20220411	8997	10522	10522	8615	657196	6067604850	00	0.00	N	5	-1486
138	20220404	10483	11132	11246	10369	206518	2228853150	00	0.00	N	5	-649
139	20220328	11132	11055	11627	10674	186157	2070923650	00	0.00	N	2	153
140	20220321	10979	11513	11513	10788	160004	1762252250	00	0.00	N	5	-305
141	20220314	11284	10979	11437	10598	187675	2067001550	00	0.00	N	2	305
142	20220307	10979	11398	11437	10331	183364	1995436000	00	0.00	N	5	-458
143	20220228	11437	10827	11780	10560	172643	1921038050	00	0.00	N	2	687
144	20220221	10750	10712	11017	10560	173160	1859333650	00	0.00	N	5	-267
145	20220214	11017	11055	11322	10522	275099	2981405600	00	0.00	N	5	-381
146	20220207	11398	11856	12161	11398	220972	2584166900	00	0.00	N	5	-382
147	20220203	11780	11437	12351	11437	110611	1310161700	00	0.00	N	2	343
148	20220124	11437	11437	11551	10331	394368	4335859700	00	0.00	N	3	0
149	20220117	11437	12046	12351	11322	258821	3042601050	00	0.00	N	5	-953
150	20220110	12390	13228	13381	11894	400649	5005891300	00	0.00	N	5	-876
151	20220103	13266	15134	15173	12656	730014	10081285550	00	0.00	N	5	-1563
152	20211227	14829	14334	15859	14334	1448215	21957323550	00	0.00	N	2	648
153	20211220	14181	17193	17308	14181	1952113	30051670250	00	0.00	N	5	-3165
154	20211213	17346	14677	21120	13495	9111358	171996314650	00	0.00	N	2	2669
155	20211206	14677	11627	15783	11284	1906984	26669412450	00	0.00	N	2	2707
156	20211129	11970	10903	12008	10217	453948	5005472250	00	0.00	N	2	724
157	20211122	11246	12580	13266	11055	564132	6745129250	00	0.00	N	5	-1334
158	20211115	12580	14105	14105	11551	694348	8725165350	00	0.00	N	5	-1106
159	20211108	13686	15973	15973	13190	509592	7256056150	00	0.00	N	5	-2363
160	20211101	16049	15249	17041	15020	328343	5271009700	00	0.00	N	2	800
161	20211025	15249	15973	16583	15211	272503	4299460650	00	0.00	N	5	-495
162	20211018	15744	16774	17079	15249	126227	2029250850	00	0.00	N	5	-915
163	20211012	16659	15859	17079	15478	142524	2305053950	00	0.00	N	2	343
164	20211005	19580	20174	20174	17887	345928	6559577400	00	0.00	N	5	-1052
165	20210927	20632	23514	23743	20449	301870	6653302200	00	0.00	N	5	-3156
166	20210923	23788	24841	24886	23651	105669	2535173550	00	0.00	N	5	-1053
167	20210913	24841	24566	26762	23697	361371	8993069600	00	0.00	N	3	0
168	20210906	24841	26808	26899	24612	170983	4385189350	00	0.00	N	5	-1921
169	20210830	26762	25115	27311	24612	343454	8999833650	00	0.00	N	2	1647
170	20210823	25115	22462	25344	22050	245169	5890898400	00	0.00	N	2	2470
171	20210817	22645	25756	26030	22416	464051	11214234025	00	0.00	N	5	-3522
172	20210809	26167	28272	28363	25984	256656	6885646700	00	0.00	N	5	-1922
173	20210802	30700	28750	31500	28550	247841	7404174750	00	0.00	N	2	1950
174	20210726	28750	30700	30800	28650	356129	10505484800	00	0.00	N	5	-1900
175	20210719	30650	31200	31750	30600	259382	8034902550	00	0.00	N	5	-700
176	20210712	31350	30450	31500	30450	288681	8905552850	00	0.00	N	2	100