KissMeData/086460/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2995	3285	3285	2495	2132	6283575	00	0.00	N	3	0
3	20241111	2995	3400	3400	2310	1077	2885915	00	0.00	N	2	25
4	20241104	2970	3495	3685	2530	2384	6455795	00	0.00	N	5	-330
5	20241028	3300	3320	3400	2380	5294	14211605	00	0.00	N	2	410
6	20241021	2890	3580	4000	2890	6160	17897065	00	0.00	N	5	-535
7	20241014	3425	3685	3800	2750	65	195380	00	0.00	N	5	-260
8	20241007	3685	2935	3900	2935	97	293485	00	0.00	N	2	235
9	20240930	3450	3500	3500	3450	4	13850	00	0.00	N	5	-115
10	20240923	3565	3740	3770	2725	65	193035	00	0.00	N	2	275
11	20240919	3290	3980	3980	2530	90	259565	00	0.00	N	5	-190
12	20240909	3480	4420	4420	3270	1958	6588545	00	0.00	N	5	-365
13	20240902	3845	4595	4595	3180	14	53935	00	0.00	N	5	-235
14	20240826	4080	4950	4950	4080	4	18750	00	0.00	N	5	-260
15	20240819	4340	4590	4590	3240	169	630690	00	0.00	N	5	-1050
16	20240812	5390	4890	5590	4760	5	26850	00	0.00	N	2	1095
17	20240805	4295	4000	4520	3750	57	229055	00	0.00	N	2	360
18	20240729	3935	3970	3970	3380	19	67635	00	0.00	N	5	-40
19	20240722	3975	3985	3985	3975	5	19895	00	0.00	N	5	-15
20	20240715	3990	4670	4670	3375	41	145940	00	0.00	N	5	-75
21	20240708	4065	4105	4105	3485	16	59375	00	0.00	N	5	-40
22	20240701	4105	4200	4200	3565	16	60720	00	0.00	N	2	15
23	20240624	4090	4145	4595	3910	5	21235	00	0.00	N	5	-55
24	20240617	4145	4590	4590	3315	86	315505	00	0.00	N	2	140
25	20240610	4005	3025	4170	2950	512	1867605	00	0.00	N	2	980
26	20240603	3025	2940	3030	1890	1935	3899074	00	0.00	N	2	415
27	20240527	2610	4070	4495	2610	1809	4790405	00	0.00	N	5	-2175
28	20240520	4785	5030	5240	3325	78	309550	00	0.00	N	2	385
29	20240513	4400	5150	5790	3715	1123	4587775	00	0.00	N	5	-95
30	20240507	4495	5680	5680	4110	56	239855	00	0.00	N	5	-1205
31	20240429	5700	4470	6700	4470	22	102850	00	0.00	N	2	450
32	20240422	5250	4100	5380	3905	13	58695	00	0.00	N	2	1150
33	20240415	4100	5840	6670	4100	458	2061230	00	0.00	N	5	-1080
34	20240408	5180	7290	8240	5180	546	2978620	00	0.00	N	5	-1210
35	20240401	6390	4965	6550	4300	875	4378080	00	0.00	N	2	1405
36	20240325	4985	4165	4990	4165	12	52185	00	0.00	N	2	90
37	20240318	4895	4210	4895	4060	259	1089210	00	0.00	N	5	-55
38	20240311	4950	4980	4990	4350	3	14920	00	0.00	N	2	420
39	20240304	4530	4985	5000	3655	744	2828910	00	0.00	N	5	-185
40	20240226	4715	5050	5050	4715	1	5000	00	0.00	N	5	-425
41	20240219	5140	5000	5170	3910	286	1151340	00	0.00	N	2	540
42	20240213	4600	4840	5200	4110	297	1314665	00	0.00	N	5	-670
43	20240205	5270	6030	6530	4840	84	442540	00	0.00	N	2	20
44	20240129	5250	5750	5750	4250	77	369990	00	0.00	N	5	-740
45	20240122	5990	5570	6970	4590	30	162170	00	0.00	N	2	490
46	20240115	5500	5190	5740	4760	914	4921390	00	0.00	N	2	420
47	20240108	5080	5610	6440	3970	128	688200	00	0.00	N	5	-1510
48	20240102	6590	5590	6800	5590	53	343880	00	0.00	N	2	20
49	20231226	6570	4300	6570	4300	174	817910	00	0.00	N	2	1520
50	20231218	5050	5690	6090	4250	1006	4669250	00	0.00	N	5	-530
51	20231211	5580	6150	6150	4480	433	2055550	00	0.00	N	2	190
52	20231204	5390	5300	5790	4125	220	992775	00	0.00	N	2	700
53	20231127	4690	6280	6280	4690	285	1471800	00	0.00	N	5	-790
54	20231120	5480	6440	7050	4480	219	1228475	00	0.00	N	5	-160
55	20231113	5640	6970	6970	3770	196	918290	00	0.00	N	5	-440
56	20231106	6080	6350	7890	5190	152	836670	00	0.00	N	5	-170
57	20231030	6250	5410	7350	4600	75	401520	00	0.00	N	5	-100
58	20231023	6350	6850	7370	6270	4	27260	00	0.00	N	5	-1700
59	20231016	8050	5400	8050	5400	291	1631330	00	0.00	N	2	1730
60	20231010	6320	7980	7980	5480	166	984780	00	0.00	N	5	-630
61	20231004	6950	7370	7370	6270	653	4536500	00	0.00	N	2	520
62	20230925	6430	7350	7450	6430	7	48110	00	0.00	N	2	20
63	20230918	6410	7390	7500	5490	61	351640	00	0.00	N	5	-40
64	20230911	6450	7990	7990	5460	395	2307890	00	0.00	N	5	-520
65	20230904	6970	8520	8670	5610	261	1690960	00	0.00	N	5	-480
66	20230828	7450	5950	10070	5930	254	1596850	00	0.00	N	2	460
67	20230821	6990	9200	9200	5950	420	2784290	00	0.00	N	5	-1020
68	20230814	8010	7000	8020	6970	5	36990	00	0.00	N	2	1030
69	20230807	6980	6990	6990	6980	5	34920	00	0.00	N	2	190
70	20230731	6790	8600	8600	6220	25	162850	00	0.00	N	5	-700
71	20230724	7490	7950	7950	7490	5	39680	00	0.00	N	2	570
72	20230717	6920	7240	7240	6020	3	18960	00	0.00	N	5	-360
73	20230710	7280	6950	8610	5850	7	51670	00	0.00	N	2	320
74	20230703	6960	6980	6990	5940	43	258550	00	0.00	N	5	-40
75	20230626	7000	9170	9170	6970	2	16170	00	0.00	N	5	-1000
76	20230619	8000	8680	8680	5930	941	7329940	00	0.00	N	2	450
77	20230612	7550	6810	7790	5650	841	5558640	00	0.00	N	5	-400
78	20230605	7950	6060	7990	5160	5485	43497850	00	0.00	N	2	1880
79	20230530	6070	7290	7290	6070	172	1046320	00	0.00	N	5	-270
80	20230522	6340	7060	7060	5870	3049	19354770	00	0.00	N	5	-720
81	20230515	7060	7610	9760	7060	14	103530	00	0.00	N	5	-1890
82	20230508	8950	7300	8950	6220	243	1670050	00	0.00	N	2	1010
83	20230502	7940	8140	9330	7940	182	1446670	00	0.00	N	2	840
84	20230424	7100	7160	9570	6930	747	5477980	00	0.00	N	5	-1320
85	20230417	8420	8440	9390	6970	116	843870	00	0.00	N	2	1060
86	20230410	7360	7600	8720	7360	1	8720	00	0.00	N	5	-240
87	20230403	7600	9250	9250	6460	251	1687920	00	0.00	N	5	-550
88	20230327	8150	8090	9250	6070	252	1662210	00	0.00	N	2	1090
89	20230320	7060	8520	9780	7060	4	34920	00	0.00	N	5	-360
90	20230313	7420	7840	9000	7420	129	1012810	00	0.00	N	5	-1800
91	20230306	9220	7300	9290	6880	55	385780	00	0.00	N	2	1830
92	20230227	7390	8350	8350	7100	34	253130	00	0.00	N	2	110
93	20230220	7280	8340	8340	6880	58	405090	00	0.00	N	3	0
94	20230213	7280	8670	8670	6420	35	249700	00	0.00	N	5	-270
95	20230206	7550	7100	8880	6890	21	152690	00	0.00	N	2	950
96	20230130	6600	7790	8550	5930	19	130430	00	0.00	N	5	-370
97	20230125	6970	7810	7810	6670	22	159730	00	0.00	N	5	-890
98	20230116	7860	7140	8420	7140	10	80170	00	0.00	N	2	270
99	20230109	7590	9170	9170	7200	2	17440	00	0.00	N	5	-400
100	20230102	7990	7400	8460	6280	82	519970	00	0.00	N	5	-710
101	20221226	8700	8140	8700	7580	3	24800	00	0.00	N	2	1500
102	20221219	7200	7380	8470	7200	54	399430	00	0.00	N	5	-1480
103	20221212	8680	9200	9990	6540	490	3627170	00	0.00	N	2	510
104	20221205	8170	7890	10150	7340	231	1730140	00	0.00	N	5	-130
105	20221128	8300	9990	9990	7230	122	921170	00	0.00	N	5	-650
106	20221121	8950	11100	11100	7950	4	40450	00	0.00	N	5	-990
107	20221114	9940	7770	9940	7770	4	35100	00	0.00	N	2	2840
108	20221107	7100	8890	8890	7100	301	2204890	00	0.00	N	5	-740
109	20221031	7840	7950	8430	6770	196	1479420	00	0.00	N	2	760
110	20221024	7080	7920	8490	6760	249	1931230	00	0.00	N	5	-870
111	20221017	7950	7230	8990	7230	235	1704820	00	0.00	N	5	-550
112	20221011	8500	10950	10950	8000	136	1104110	00	0.00	N	5	-1100
113	20221004	9600	11600	11600	9600	2	22850	00	0.00	N	5	-500
114	20220926	10100	8850	10100	8840	6	54350	00	0.00	N	5	-300
115	20220919	10400	7200	10400	7200	5	44760	00	0.00	N	2	3200
116	20220913	7200	8000	9000	6550	944	7154910	00	0.00	N	5	-1780
117	20220905	8980	9170	9980	7250	14830	128004200	00	0.00	N	2	990
118	20220829	7990	7900	9060	6710	2089	15216240	00	0.00	N	2	790
119	20220822	7200	7480	8600	7200	54	398660	00	0.00	N	5	-1590
120	20220816	8790	7890	8790	7890	3	25180	00	0.00	N	2	1290
121	20220808	7500	8490	9290	7500	2	17780	00	0.00	N	5	-190
122	20220801	7690	7700	8290	6810	1033	7842450	00	0.00	N	5	-1300
123	20220725	8990	7890	9200	7500	1256	9796410	00	0.00	N	2	1340
124	20220718	7650	8080	10200	7650	3666	29802580	00	0.00	N	5	-1840
125	20220711	9490	8500	9490	6800	7796	58662960	00	0.00	N	5	-510
126	20220704	10000	8500	10000	8000	432	3504500	00	0.00	N	3	0
127	20220627	10000	9480	10000	7230	1512	11600000	00	0.00	N	2	1500
128	20220620	8500	8100	9000	7700	1020	8243590	00	0.00	N	5	-900
129	20220613	9400	9300	9400	9000	1003	9326800	00	0.00	N	5	-280
130	20220607	9680	11000	11000	9010	3579	35917440	00	0.00	N	5	-1120
131	20220530	10800	9050	12000	8840	28213	276271010	00	0.00	N	2	1750
132	20220523	9050	9100	9100	8400	4449	39077820	00	0.00	N	5	-50
133	20220516	9100	8100	10100	8100	2374	21850170	00	0.00	N	2	1320
134	20220509	7780	7780	7780	7780	840	6535200	00	0.00	N	3	0
135	20220502	7780	7900	8110	7100	2299	17371600	00	0.00	N	5	-120
136	20220425	7900	8710	8710	7340	1222	9503620	00	0.00	N	5	-470
137	20220418	8370	8470	8480	7210	2498	18897370	00	0.00	N	5	-130
138	20220411	8500	7410	9480	7310	513	4413010	00	0.00	N	2	1020
139	20220404	7480	6060	7700	6060	4728	32937460	00	0.00	N	2	1420
140	20220328	6060	6100	7000	6010	8466	56472470	00	0.00	N	2	690
141	20220321	5370	5210	6050	5150	1162	6140170	00	0.00	N	5	-120
142	20220314	5490	6090	6450	5350	3263	17792000	00	0.00	N	2	90
143	20220307	5400	6290	6290	5200	1402	7428600	00	0.00	N	5	-590
144	20220228	5990	6190	7000	5950	1319	7932180	00	0.00	N	5	-280
145	20220221	6270	5510	7000	5510	2627	16580170	00	0.00	N	2	770
146	20220214	5500	6190	6190	5260	4255	23158700	00	0.00	N	5	-690
147	20220207	6190	5310	6190	5310	1002	5471500	00	0.00	N	2	1040
148	20220203	5150	5700	5700	5100	4372	23069050	00	0.00	N	5	-150
149	20220124	5300	6340	7200	5150	4892	28894890	00	0.00	N	5	-220
150	20220117	5520	5700	5700	4700	12733	67734450	00	0.00	N	5	-180
151	20220110	5700	5350	5890	4600	4890	27895600	00	0.00	N	2	350
152	20220103	5350	5510	5510	5350	800	4329000	00	0.00	N	5	-160
153	20211227	5510	5500	6300	5300	1381	7515240	00	0.00	N	5	-190
154	20211220	5700	5970	6980	5300	3866	22250030	00	0.00	N	5	-390
155	20211213	6090	5450	6090	5300	4782	25357530	00	0.00	N	2	640
156	20211206	5450	5450	5450	5450	50	272500	00	0.00	N	2	40
157	20211129	5410	5400	5410	5300	31736	170802750	00	0.00	N	2	90
158	20211122	5320	6190	6190	5300	208	1103100	00	0.00	N	5	-870
159	20211115	6190	5510	6190	5510	151	832690	00	0.00	N	2	680
160	20211108	5510	5100	6490	5100	6319	33580840	00	0.00	N	5	-240
161	20211101	5750	5780	5780	5000	1030	5550410	00	0.00	N	5	-40
162	20211025	5790	5310	5790	5310	1	5790	00	0.00	N	2	480
163	20211018	5310	5990	6490	5310	1346	8027440	00	0.00	N	5	-680
164	20211012	5990	6140	6140	5990	0	0	00	0.00	N	5	-150
165	20211005	6140	5400	6140	5400	1349	7286820	00	0.00	N	2	40
166	20210927	6100	6100	6100	6100	0	0	00	0.00	N	3	0
167	20210923	6100	6100	6100	6100	310	1891000	00	0.00	N	3	0
168	20210913	6100	6400	6400	6100	6	36800	00	0.00	N	5	-600
169	20210906	6700	5360	6700	5360	13	80500	00	0.00	N	2	1400
170	20210830	5300	6290	6290	5300	3434	19980210	00	0.00	N	5	-1300
171	20210823	6600	6590	6970	5930	169	1005080	00	0.00	N	5	-90
172	20210817	6690	6090	6980	5610	10	63910	00	0.00	N	2	600
173	20210809	6090	6990	6990	6000	69	429270	00	0.00	N	5	-400
174	20210802	6490	7000	7000	5850	31581	184931430	00	0.00	N	5	-510
175	20210726	7000	6030	7000	5600	3266	19661240	00	0.00	N	2	1600
176	20210719	5400	5990	5990	5050	3000	15150000	00	0.00	N	5	-590
177	20210712	5990	6250	6500	5360	120	694260	00	0.00	N	5	-260