KissMeData/417310/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	4365	4600	4630	4315	356185	1572463325	00	0.00	N	5	-235
3	20241104	4600	4780	4875	4570	188711	890456885	00	0.00	N	5	-235
4	20241028	4835	4895	4920	4740	206875	995180710	00	0.00	N	5	-55
5	20241021	4890	4965	5020	4850	171742	848037940	00	0.00	N	5	-75
6	20241014	4965	5000	5040	4935	95629	477802955	00	0.00	N	5	-35
7	20241007	5000	4860	5040	4835	159464	786308850	00	0.00	N	2	150
8	20240930	4850	5000	5000	4810	126878	628202620	00	0.00	N	5	-150
9	20240923	5000	5000	5060	4660	330811	1640311320	00	0.00	N	3	0
10	20240919	5000	5050	5050	4970	126441	631717125	00	0.00	N	5	-20
11	20240909	5020	5100	5120	4995	213284	1074374470	00	0.00	N	5	-80
12	20240902	5100	5160	5160	5020	148902	755590360	00	0.00	N	5	-60
13	20240826	5160	5220	5240	5130	167940	873242530	00	0.00	N	5	-50
14	20240819	5210	5220	5240	5130	122334	635380760	00	0.00	N	5	-10
15	20240812	5220	5070	5230	5070	96422	498354320	00	0.00	N	2	150
16	20240805	5070	5180	5190	4900	270874	1370323555	00	0.00	N	5	-100
17	20240729	5170	5200	5200	5110	322480	1661474740	00	0.00	N	2	20
18	20240722	5150	5200	5200	5100	195404	1004791740	00	0.00	N	3	0
19	20240715	5150	5090	5250	5070	225303	1158385570	00	0.00	N	2	60
20	20240708	5090	5150	5150	5030	154285	783817440	00	0.00	N	5	-30
21	20240701	5120	5030	5210	5030	140871	716353760	00	0.00	N	2	90
22	20240624	5030	5080	5140	5000	89728	454012600	00	0.00	N	5	-70
23	20240617	5100	5170	5240	5050	1971524	10141063330	00	0.00	N	5	-50
24	20240610	5150	5010	5220	5000	667471	3431710610	00	0.00	N	2	100
25	20240603	5050	5060	5060	5000	99473	500480450	00	0.00	N	2	10
26	20240527	5040	5030	5120	5000	258674	1309595090	00	0.00	N	2	10
27	20240520	5030	5030	5050	4995	183932	924288780	00	0.00	N	2	10
28	20240513	5020	5010	5020	4975	131847	659064060	00	0.00	N	2	10
29	20240507	5010	4920	5020	4920	122235	607099575	00	0.00	N	2	70
30	20240429	4940	4940	4965	4870	106267	521867625	00	0.00	N	2	10
31	20240422	4930	4790	4940	4790	97189	475814745	00	0.00	N	2	90
32	20240415	4840	4930	4930	4765	124201	599775570	00	0.00	N	5	-70
33	20240408	4910	4875	4925	4810	121323	589188380	00	0.00	N	2	90
34	20240401	4820	4985	4985	4820	382156	1871213520	00	0.00	N	5	-165
35	20240325	4985	5030	5060	4960	194482	972174230	00	0.00	N	5	-45
36	20240318	5030	5050	5060	4910	228027	1134510225	00	0.00	N	2	30
37	20240311	5000	5030	5100	4950	238080	1195732095	00	0.00	N	5	-20
38	20240304	5020	4920	5090	4870	314884	1573610480	00	0.00	N	2	110
39	20240226	4910	4975	4995	4880	188496	929766780	00	0.00	N	5	-45
40	20240219	4955	4885	4985	4855	190091	940637495	00	0.00	N	2	75
41	20240213	4880	4825	4895	4800	175393	851759195	00	0.00	N	2	55
42	20240205	4825	4795	4865	4700	153359	737707375	00	0.00	N	2	30
43	20240129	4795	4675	4800	4635	232099	1095850200	00	0.00	N	2	145
44	20240122	4650	4630	4690	4500	114708	529819975	00	0.00	N	2	20
45	20240115	4630	4715	4715	4500	190188	880919505	00	0.00	N	5	-80
46	20240108	4710	4745	4785	4660	88161	418025280	00	0.00	N	5	-30
47	20240102	4740	4670	4760	4625	151072	710496570	00	0.00	N	2	90
48	20231226	4650	4610	4670	4610	70113	325408150	00	0.00	N	2	20
49	20231218	4630	4785	4790	4610	218938	1019761295	00	0.00	N	5	-155
50	20231211	4785	4735	4790	4700	92827	441041155	00	0.00	N	2	55
51	20231204	4730	4730	4795	4695	125957	595302600	00	0.00	N	2	5
52	20231127	4725	4790	4795	4670	105766	500852500	00	0.00	N	5	-60
53	20231120	4785	4700	4960	4640	139687	664665445	00	0.00	N	2	105
54	20231113	4680	4630	4700	4590	96552	448808570	00	0.00	N	2	50
55	20231106	4630	4600	4650	4540	120606	556134080	00	0.00	N	2	35
56	20231030	4595	4565	4600	4400	116571	528904295	00	0.00	N	2	95
57	20231023	4500	4555	4570	4400	135034	605425515	00	0.00	N	3	0
58	20231016	4500	4500	4575	4450	90336	408085190	00	0.00	N	3	0
59	20231010	4500	4455	4500	4420	68722	306664310	00	0.00	N	2	45
60	20231004	4455	4475	4495	4395	65076	288957285	00	0.00	N	5	-20
61	20230925	4475	4495	4495	4390	81621	360314475	00	0.00	N	2	70
62	20230918	4405	4435	4540	4395	115751	515649825	00	0.00	N	5	-75
63	20230911	4480	4485	4490	4335	339964	1495946330	00	0.00	N	5	-5
64	20230904	4485	4635	4635	4420	212004	950226425	00	0.00	N	5	-145
65	20230828	4630	4520	4705	4485	177198	816898870	00	0.00	N	2	105
66	20230821	4525	4525	4525	4410	122830	547094955	00	0.00	N	2	55
67	20230814	4470	4545	4620	4450	139903	626400195	00	0.00	N	5	-30
68	20230807	4500	4605	4605	4425	269044	1210510630	00	0.00	N	5	-105
69	20230731	4605	4700	4700	4580	167149	772143135	00	0.00	N	5	-20
70	20230724	4625	4795	4795	4625	243333	1144729880	00	0.00	N	5	-170
71	20230717	4795	4850	4850	4740	195971	938390355	00	0.00	N	5	-50
72	20230710	4845	4795	4860	4730	155884	746023340	00	0.00	N	2	60
73	20230703	4785	4775	4820	4700	230507	1101907980	00	0.00	N	2	15
74	20230626	4770	4690	4815	4650	211643	1001025865	00	0.00	N	2	80
75	20230619	4690	4800	4800	4635	193126	908794170	00	0.00	N	5	-55
76	20230612	4745	4890	4890	4715	239834	1147950250	00	0.00	N	5	-100
77	20230605	4845	4725	4900	4685	202636	976022180	00	0.00	N	2	115
78	20230530	4730	4700	4770	4620	372580	1746044245	00	0.00	N	5	-20
79	20230522	4750	4675	4800	4560	472378	2215269255	00	0.00	N	2	150
80	20230515	4600	4620	4700	4560	347917	1606545635	00	0.00	N	2	25
81	20230508	4575	4495	4590	4410	274149	1240430595	00	0.00	N	2	80
82	20230502	4495	4500	4550	4430	178283	796541235	00	0.00	N	2	30
83	20230424	4465	4400	4480	4370	250065	1104693265	00	0.00	N	2	70
84	20230417	4395	4435	4445	4300	500153	2183301415	00	0.00	N	5	-30
85	20230410	4425	4285	4450	4230	740867	3199271450	00	0.00	N	2	135
86	20230403	4290	4510	4510	4245	523447	2275598880	00	0.00	N	5	-165
87	20230327	4455	4295	4550	4130	371694	1610757275	00	0.00	N	2	160
88	20230320	4295	4340	4350	4265	149520	641817155	00	0.00	N	5	-20
89	20230313	4315	4500	4500	4250	284061	1238407725	00	0.00	N	5	-180
90	20230306	4495	4500	4500	4435	132450	591752625	00	0.00	N	2	15
91	20230227	4480	4610	4610	4450	149530	676102080	00	0.00	N	5	-140
92	20230220	4620	4595	4700	4570	108297	500249960	00	0.00	N	2	35
93	20230213	4585	4545	4595	4450	129047	586823425	00	0.00	N	2	65
94	20230206	4520	4565	4600	4480	228563	1033782325	00	0.00	N	5	-10
95	20230130	4530	4655	4665	4400	388337	1742999070	00	0.00	N	5	-125
96	20230125	4655	4775	4775	4630	144753	679051890	00	0.00	N	5	-65
97	20230116	4720	4695	4865	4640	215966	1018742890	00	0.00	N	2	5
98	20230109	4715	4610	4720	4500	168650	773743485	00	0.00	N	2	105
99	20230102	4610	4270	4800	4270	241593	1081265905	00	0.00	N	2	340
100	20221226	4270	4370	4380	4205	92025	397772360	00	0.00	N	5	-55
101	20221219	4325	4340	4410	4260	153687	663120445	00	0.00	N	5	-15
102	20221212	4340	4390	4445	4290	212297	925061360	00	0.00	N	5	-50
103	20221205	4390	4495	4525	4385	159248	706859980	00	0.00	N	5	-105
104	20221128	4495	4650	4650	4465	216366	981294365	00	0.00	N	5	-100
105	20221121	4595	4560	4650	4500	128928	587647585	00	0.00	N	2	100
106	20221114	4495	4570	4665	4405	145689	660039030	00	0.00	N	5	-75
107	20221107	4570	4085	4885	4085	514744	2279657960	00	0.00	N	2	490
108	20221031	4080	4130	4185	4075	113739	467572680	00	0.00	N	5	-50
109	20221024	4130	4005	4220	3990	172632	703036785	00	0.00	N	2	130
110	20221017	4000	4035	4315	3830	585990	2352589910	00	0.00	N	2	35
111	20221011	3965	4405	4405	3830	415535	1676449025	00	0.00	N	5	-440
112	20221004	4405	4475	4500	4300	255966	1119640405	00	0.00	N	5	-80
113	20220926	4485	5010	5010	4320	646551	2953727080	00	0.00	N	5	-505
114	20220919	4990	5190	5210	4965	258037	1313130575	00	0.00	N	5	-200
115	20220913	5190	5230	5270	5050	108250	561274700	00	0.00	N	5	-40
116	20220905	5230	5350	5350	5150	80480	420803810	00	0.00	N	5	-120
117	20220829	5350	5420	5430	5290	116822	625243140	00	0.00	N	5	-130
118	20220822	5480	5490	5510	5400	179995	983423040	00	0.00	N	5	-20
119	20220816	5500	5450	5520	5410	139836	765769760	00	0.00	N	2	50
120	20220808	5450	5390	5480	5300	137758	743109990	00	0.00	N	2	80
121	20220801	5370	5290	5400	5240	237322	1263054240	00	0.00	N	2	120
122	20220725	5250	5220	5250	5020	131703	682120890	00	0.00	N	2	70
123	20220718	5180	5200	5240	5090	220987	1138094030	00	0.00	N	2	30
124	20220711	5150	5470	5470	5060	209330	1087764330	00	0.00	N	5	-320
125	20220704	5470	5460	5510	5290	295824	1592332900	00	0.00	N	5	-50
126	20220627	5520	5600	5800	5290	652015	3621422760	00	0.00	N	5	-30
127	20220620	5550	5850	5860	5290	719103	3947381340	00	0.00	N	5	-310
128	20220613	5860	6100	6110	5810	595987	3539633610	00	0.00	N	5	-290
129	20220607	6150	6240	6250	6110	211290	1306432900	00	0.00	N	5	-80
130	20220530	6230	6240	6240	6110	281251	1736055520	00	0.00	N	5	-30
131	20220523	6260	6160	6290	6120	540515	3367613790	00	0.00	N	2	100
132	20220516	6160	6230	6240	6090	402633	2482486120	00	0.00	N	5	-30
133	20220509	6190	6240	6250	6060	497474	3064997430	00	0.00	N	5	-30
134	20220502	6220	6530	6530	6000	909703	5685010320	00	0.00	N	5	-350
135	20220425	6570	6430	6730	6300	1414910	9233185350	00	0.00	N	2	150
136	20220418	6420	6270	6440	6150	743915	4663403000	00	0.00	N	2	160
137	20220411	6260	6240	6260	6070	855910	5280750460	00	0.00	N	2	70
138	20220404	6190	5840	6250	5830	3226081	19568594780	00	0.00	N	2	420
139	20220328	5770	5260	5780	5260	11746764	63340277540	00	0.00	N	2	5770