KissMeData/341310/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	798	799	898	678	155	109617	00	0.00	N	5	-31
3	20241104	829	900	1000	748	225	186532	00	0.00	N	5	-81
4	20241028	910	798	1000	679	352	299189	00	0.00	N	2	112
5	20241021	798	899	1000	700	195	162815	00	0.00	N	5	-96
6	20241014	894	899	1033	766	270	231827	00	0.00	N	5	-81
7	20241007	975	899	1100	800	256	233836	00	0.00	N	2	46
8	20240930	929	800	1049	800	174	153213	00	0.00	N	2	31
9	20240923	898	900	1100	757	290	252643	00	0.00	N	2	8
10	20240919	890	899	999	748	101	86172	00	0.00	N	2	10
11	20240909	880	800	1000	706	126	103078	00	0.00	N	2	50
12	20240902	830	899	999	765	274	241729	00	0.00	N	5	-80
13	20240826	910	799	997	752	141	117088	00	0.00	N	2	77
14	20240819	833	900	998	760	104	90396	00	0.00	N	5	-163
15	20240812	996	998	999	800	307	267461	00	0.00	N	5	-4
16	20240805	1000	998	1100	845	420	400523	00	0.00	N	2	2
17	20240729	998	999	1099	850	188	180424	00	0.00	N	5	-97
18	20240722	1095	1000	1200	842	384	411641	00	0.00	N	2	75
19	20240715	1020	1000	1259	850	198	196381	00	0.00	N	2	21
20	20240708	999	1190	1200	850	350	348746	00	0.00	N	5	-100
21	20240701	1099	1100	1399	935	435	513586	00	0.00	N	5	-1
22	20240624	1100	1099	1262	934	1034	1014417	00	0.00	N	3	0
23	20240617	1100	1099	1200	850	313	319373	00	0.00	N	2	103
24	20240610	997	800	1000	590	10998	7384309	00	0.00	N	2	249
25	20240603	748	900	1000	651	120	90860	00	0.00	N	5	-102
26	20240527	850	1100	1100	850	239	235125	00	0.00	N	5	-150
27	20240520	1000	1000	1207	841	464	477708	00	0.00	N	2	20
28	20240513	980	1100	1100	740	93	87106	00	0.00	N	5	-66
29	20240507	1046	1000	1100	899	278	275169	00	0.00	N	2	86
30	20240429	960	900	1020	800	148	133787	00	0.00	N	2	132
31	20240422	828	798	1000	672	174	142680	00	0.00	N	5	-10
32	20240415	838	699	919	600	993	771318	00	0.00	N	2	140
33	20240408	698	697	700	594	229	142171	00	0.00	N	5	-1
34	20240401	699	699	800	593	279	180391	00	0.00	N	3	0
35	20240325	699	699	700	570	398	239848	00	0.00	N	2	30
36	20240318	669	600	670	437	885	487443	00	0.00	N	2	119
37	20240311	550	549	600	426	6945	3423038	00	0.00	N	5	-29
38	20240304	579	597	600	509	839	431576	00	0.00	N	5	-19
39	20240226	598	550	600	468	3198	1621442	00	0.00	N	2	29
40	20240219	569	549	569	430	4035	1932225	00	0.00	N	5	-30
41	20240213	599	600	600	510	192	113080	00	0.00	N	2	49
42	20240205	550	600	650	481	749	441720	00	0.00	N	5	-50
43	20240129	600	550	600	540	9	4974	00	0.00	N	2	50
44	20240122	550	700	700	470	13852	7531051	00	0.00	N	5	-126
45	20240115	676	669	700	499	1404	836513	00	0.00	N	2	85
46	20240108	591	690	690	510	8203	4234460	00	0.00	N	5	-9
47	20240102	600	700	799	600	14110	8497038	00	0.00	N	5	-100
48	20231226	700	800	800	680	252	172820	00	0.00	N	5	-80
49	20231218	780	900	900	680	10276	7397910	00	0.00	N	5	-20
50	20231211	800	700	800	600	163	113773	00	0.00	N	2	112
51	20231204	688	749	800	600	2519	1573752	00	0.00	N	5	-101
52	20231127	789	750	800	750	17	13428	00	0.00	N	5	-11
53	20231120	800	800	800	750	40	30761	00	0.00	N	5	-98
54	20231113	898	800	900	680	213	165440	00	0.00	N	2	98
55	20231106	800	900	1000	715	1583	1140401	00	0.00	N	5	-100
56	20231030	900	716	900	660	60	45679	00	0.00	N	2	61
57	20231023	839	899	899	770	818	632756	00	0.00	N	5	-59
58	20231016	898	999	1000	770	171	147056	00	0.00	N	5	-102
59	20231010	1000	800	1032	770	71	58797	00	0.00	N	2	200
60	20231004	800	899	900	760	255	203679	00	0.00	N	5	-96
61	20230925	896	999	999	764	129	102515	00	0.00	N	5	-4
62	20230918	900	899	1099	850	170	165838	00	0.00	N	2	3
63	20230911	897	800	900	763	85	67512	00	0.00	N	2	98
64	20230904	799	800	800	650	4767	3306582	00	0.00	N	2	92
65	20230828	707	850	850	643	31	22611	00	0.00	N	5	-43
66	20230821	750	800	900	750	465	365653	00	0.00	N	5	-45
67	20230814	795	890	890	663	3791	2603285	00	0.00	N	5	-103
68	20230807	898	763	900	714	6183	4583333	00	0.00	N	2	1
69	20230731	897	1035	1035	765	1734	1389545	00	0.00	N	5	-3
70	20230724	900	790	900	715	1168	841392	00	0.00	N	2	55
71	20230717	845	770	900	646	11171	7931452	00	0.00	N	2	55
72	20230710	790	800	969	680	21715	15209982	00	0.00	N	5	-10
73	20230703	800	900	1000	765	21379	17366962	00	0.00	N	5	-199
74	20230626	999	950	1100	770	2815	2173704	00	0.00	N	5	-1
75	20230619	1000	998	1000	850	58	52395	00	0.00	N	2	1
76	20230612	999	840	1000	817	723	623812	00	0.00	N	2	20
77	20230605	979	800	999	800	280	232986	00	0.00	N	2	80
78	20230530	899	899	900	790	2554	2019068	00	0.00	N	3	0
79	20230522	899	800	899	780	2110	1648663	00	0.00	N	5	-1
80	20230515	900	850	1000	848	6837	6061640	00	0.00	N	5	-97
81	20230508	997	999	999	900	69	62589	00	0.00	N	2	48
82	20230502	949	850	1000	850	75	69480	00	0.00	N	5	-48
83	20230424	997	840	999	790	1036	821311	00	0.00	N	2	147
84	20230417	850	999	1000	761	2398	1940561	00	0.00	N	5	-149
85	20230410	999	701	999	701	9367	6859036	00	0.00	N	2	298
86	20230403	701	900	900	640	7482	5448419	00	0.00	N	5	-199
87	20230327	900	900	1000	848	1192	1045159	00	0.00	N	3	0
88	20230320	900	1000	1000	850	1319	1139425	00	0.00	N	5	-95
89	20230313	995	1147	1147	850	1520	1306183	00	0.00	N	5	-4
90	20230306	999	880	1000	764	13010	10486699	00	0.00	N	2	101
91	20230227	898	815	1000	815	1021	885908	00	0.00	N	5	-49
92	20230220	947	999	1000	820	1562	1446208	00	0.00	N	2	1
93	20230213	946	999	1000	833	983	849054	00	0.00	N	5	-3
94	20230206	949	999	1099	842	10437	10065998	00	0.00	N	5	-50
95	20230130	999	1145	1145	851	1463	1580904	00	0.00	N	2	3
96	20230125	996	1190	1190	900	16169	16278152	00	0.00	N	5	-194
97	20230116	1190	1125	1200	1000	638	656705	00	0.00	N	2	55
98	20230109	1135	1095	1195	1000	4024	4026160	00	0.00	N	2	60
99	20230102	1075	1200	1200	900	767	741215	00	0.00	N	5	-125
100	20221226	1200	1130	1300	980	1806	1796010	00	0.00	N	2	60
101	20221219	1140	1150	1200	1000	577	655060	00	0.00	N	5	-55
102	20221212	1195	1200	1400	1095	12188	13744270	00	0.00	N	5	-150
103	20221205	1345	1300	1395	1100	230	303705	00	0.00	N	5	-40
104	20221128	1385	1180	1400	1100	649	753100	00	0.00	N	3	0
105	20221121	1385	1200	1480	1200	4036	5009695	00	0.00	N	3	0
106	20221114	1385	1205	1400	1205	10704	13384140	00	0.00	N	5	-5
107	20221107	1390	1205	1400	1200	127	156590	00	0.00	N	2	15
108	20221031	1375	1395	1650	1200	4104	5341980	00	0.00	N	5	-25
109	20221024	1400	1300	1400	1295	20	26260	00	0.00	N	2	105
110	20221017	1295	1430	1500	1185	4459	5569270	00	0.00	N	5	-135
111	20221011	1430	1600	1680	1430	7197	10324225	00	0.00	N	5	-170
112	20221004	1600	1590	1600	1585	44	69845	00	0.00	N	2	10
113	20220926	1590	1595	1600	1590	5	7975	00	0.00	N	5	-10
114	20220919	1600	1610	1690	1440	658	1029595	00	0.00	N	5	-25
115	20220913	1625	1590	1630	1570	204	323075	00	0.00	N	2	40
116	20220905	1585	1580	1590	1580	5	7930	00	0.00	N	2	5
117	20220829	1580	1400	1590	1400	47	68635	00	0.00	N	2	5
118	20220822	1575	1400	1600	1400	124	178870	00	0.00	N	5	-15
119	20220816	1590	1600	1600	1355	1347	1847970	00	0.00	N	5	-5
120	20220808	1595	1595	1700	1445	9365	13808055	00	0.00	N	2	20
121	20220801	1575	1500	1690	1345	7931	12137725	00	0.00	N	2	75
122	20220725	1500	1800	1895	1400	26287	38977760	00	0.00	N	5	-250
123	20220718	1750	1995	1995	1700	13473	23041160	00	0.00	N	5	-150
124	20220711	1900	1900	1995	1800	147	267425	00	0.00	N	2	200
125	20220704	1700	1800	2090	1700	4475	7921130	00	0.00	N	5	-390
126	20220627	2090	1800	2090	1515	1394	2242725	00	0.00	N	2	295
127	20220620	1795	1900	1900	1530	2730	4450090	00	0.00	N	5	-5
128	20220613	1800	1900	1985	1700	3024	5324560	00	0.00	N	5	-100
129	20220607	1900	1895	1900	1770	3217	6061505	00	0.00	N	5	-10
130	20220530	1910	1995	1995	1810	40	76885	00	0.00	N	2	80
131	20220523	1830	1900	2085	1750	2459	4361615	00	0.00	N	5	-10
132	20220516	1840	1975	1995	1705	4604	8429030	00	0.00	N	5	-150
133	20220509	1990	2100	2100	1820	2348	4424325	00	0.00	N	5	-55
134	20220502	2045	2000	2185	1815	2900	5625300	00	0.00	N	2	65
135	20220425	1980	2180	2450	1820	4254	8050830	00	0.00	N	5	-90
136	20220418	2070	2095	2100	1900	1391	2848775	00	0.00	N	5	-30
137	20220411	2100	2080	2100	1865	1646	3226280	00	0.00	N	2	5
138	20220404	2095	2095	2095	1900	304	604150	00	0.00	N	2	45
139	20220328	2050	1995	2095	1955	757	1507080	00	0.00	N	2	45
140	20220321	2005	2100	2100	1995	872	1760690	00	0.00	N	5	-95
141	20220314	2100	2085	2100	1810	21442	41377040	00	0.00	N	2	100
142	20220307	2000	1995	2095	1900	423	843070	00	0.00	N	2	5
143	20220228	1995	1900	2000	1825	405	785085	00	0.00	N	5	-95
144	20220221	2090	1970	2180	1800	19197	38108295	00	0.00	N	2	95
145	20220214	1995	2000	2090	1730	2903	5306850	00	0.00	N	5	-5
146	20220207	2000	1930	2000	1835	707	1359585	00	0.00	N	2	60
147	20220203	1940	1995	2080	1850	4949	9871505	00	0.00	N	2	25
148	20220124	1915	2060	2095	1815	27172	53281725	00	0.00	N	5	-185
149	20220117	2100	2100	2100	2085	3005	6265485	00	0.00	N	2	15
150	20220110	2085	2050	2200	1860	6457	12598330	00	0.00	N	2	5
151	20220103	2080	2185	2300	1835	28028	56126545	00	0.00	N	5	-115
152	20211227	2195	2050	2295	1980	7444	15136070	00	0.00	N	2	205
153	20211220	1990	2030	2080	1900	24188	46845790	00	0.00	N	2	5
154	20211213	1985	2190	2190	1905	19861	39158350	00	0.00	N	5	-315
155	20211206	2300	2000	2300	1905	7804	15488690	00	0.00	N	2	325
156	20211129	1975	2300	2400	1900	34049	67250440	00	0.00	N	5	-310
157	20211122	2285	2200	2300	2060	5781	12614195	00	0.00	N	2	215
158	20211115	2070	2300	2300	2000	16823	35171275	00	0.00	N	5	-215
159	20211108	2285	2300	2490	2105	1547	3387135	00	0.00	N	2	50
160	20211101	2235	2295	2310	2010	10970	23707230	00	0.00	N	5	-60
161	20211025	2295	2400	2500	2200	5549	12502030	00	0.00	N	2	10
162	20211018	2285	2700	2700	2190	72425	162769840	00	0.00	N	5	-310
163	20211012	2595	2595	2695	2375	42720	104658215	00	0.00	N	2	195
164	20211005	2400	2435	2600	2395	25014	60649220	00	0.00	N	5	-175
165	20210927	2575	2700	2895	2435	38943	98941790	00	0.00	N	5	-165
166	20210923	2740	2690	3000	2430	7970	21432155	00	0.00	N	5	-45
167	20210913	2785	2850	2900	2435	24377	64317295	00	0.00	N	5	-15
168	20210906	2800	3000	3045	2800	28372	80688595	00	0.00	N	5	-20
169	20210830	2820	3495	3495	2735	123740	354606070	00	0.00	N	5	-580
170	20210823	3400	3195	3740	3000	62890	202650485	00	0.00	N	2	350
171	20210817	3050	4900	5040	2955	147755	494192530	00	0.00	N	5	-1820
172	20210809	4870	6870	6870	4655	117403	646195695	00	0.00	N	5	-1830
173	20210802	6700	7000	7000	6700	8162	56022980	00	0.00	N	5	-230
174	20210726	6930	7030	7040	5980	48334	306495590	00	0.00	N	5	-60
175	20210719	6990	7180	7180	6810	61670	435056420	00	0.00	N	2	50
176	20210712	6940	7090	7390	6850	109854	768888450	00	0.00	N	2	110