KissMeData/137080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2965	2770	3050	2710	185747	530509765	00	0.00	N	2	200
3	20241111	2765	3120	3140	2675	132723	375452790	00	0.00	N	5	-355
4	20241104	3120	3045	3255	3040	58726	183307270	00	0.00	N	2	45
5	20241028	3075	3150	3405	3065	66946	212329765	00	0.00	N	5	-75
6	20241021	3150	3580	3590	3145	95098	320064790	00	0.00	N	5	-425
7	20241014	3575	3760	3795	3575	69909	256994045	00	0.00	N	5	-220
8	20241007	3795	3885	3890	3760	23525	89662735	00	0.00	N	5	-35
9	20240930	3830	4000	4015	3780	28171	108762680	00	0.00	N	5	-170
10	20240923	4000	3835	4060	3800	71743	282784385	00	0.00	N	2	160
11	20240919	3840	3840	3870	3775	25661	97955365	00	0.00	N	5	-5
12	20240909	3845	3745	3935	3650	61508	233331625	00	0.00	N	2	45
13	20240902	3800	4105	4105	3730	97172	382818700	00	0.00	N	5	-265
14	20240826	4065	4070	4660	3890	455817	1939089850	00	0.00	N	2	30
15	20240819	4035	4265	4735	3985	326557	1422472270	00	0.00	N	5	-230
16	20240812	4265	4245	4370	4165	55614	236622600	00	0.00	N	2	25
17	20240805	4240	4600	4600	3760	212689	885597170	00	0.00	N	5	-370
18	20240729	4610	4600	5400	4450	711831	3542685465	00	0.00	N	2	30
19	20240722	4580	4745	4910	4450	99912	467495830	00	0.00	N	5	-260
20	20240715	4840	5020	5050	4710	154261	746470800	00	0.00	N	5	-190
21	20240708	5030	5010	5270	4960	191672	971200640	00	0.00	N	5	-40
22	20240701	5070	5280	5340	4990	94324	483387650	00	0.00	N	5	-210
23	20240624	5280	5560	5610	5200	151395	813632040	00	0.00	N	5	-280
24	20240617	5560	6000	6030	5560	168831	974792830	00	0.00	N	5	-410
25	20240610	5970	5800	6290	5650	498936	3006523440	00	0.00	N	2	240
26	20240603	5730	5910	6000	5650	588392	3400328970	00	0.00	N	5	-180
27	20240527	5910	5630	7040	5510	6441398	42587350410	00	0.00	N	2	280
28	20240520	5630	6210	6230	5500	346587	2005233700	00	0.00	N	5	-600
29	20240513	6230	6260	6320	6100	131088	810657700	00	0.00	N	2	10
30	20240507	6220	6330	6380	6190	71295	447797640	00	0.00	N	5	-120
31	20240429	6340	6150	6440	6150	121179	764439690	00	0.00	N	2	210
32	20240422	6130	6620	6710	6050	480024	3044342770	00	0.00	N	5	-480
33	20240415	6610	7000	7880	6550	751780	5376631530	00	0.00	N	5	-530
34	20240408	7140	7470	7620	6850	492076	3572352880	00	0.00	N	5	-400
35	20240401	7540	7150	8470	6780	3864692	30576371320	00	0.00	N	2	480
36	20240325	7060	7370	7370	6920	306260	2190058270	00	0.00	N	5	-40
37	20240318	7100	7350	7460	7020	319920	2317499870	00	0.00	N	5	-230
38	20240311	7330	6920	8420	6830	5057436	39032683880	00	0.00	N	2	410
39	20240304	6920	6540	7070	6540	194730	1329377310	00	0.00	N	2	310
40	20240226	6610	6650	6890	6460	128273	849250590	00	0.00	N	5	-30
41	20240219	6640	6990	7340	6570	484800	3334800090	00	0.00	N	5	-150
42	20240213	6790	6170	6890	6170	198104	1303885520	00	0.00	N	2	620
43	20240205	6170	6490	6490	6130	100528	635982850	00	0.00	N	5	-350
44	20240129	6520	6940	6950	6420	163639	1083279740	00	0.00	N	5	-430
45	20240122	6950	6700	7070	6510	298013	2040585580	00	0.00	N	2	250
46	20240115	6700	6400	6750	6170	199765	1293633150	00	0.00	N	2	300
47	20240108	6400	6330	7160	6300	693222	4668549830	00	0.00	N	2	70
48	20240102	6330	6350	6430	6200	78120	492918600	00	0.00	N	2	20
49	20231226	6310	6270	6350	6100	57941	360586080	00	0.00	N	2	10
50	20231218	6300	6500	6520	6180	148779	939357390	00	0.00	N	5	-10
51	20231211	6310	5980	7180	5970	1519817	10086395880	00	0.00	N	2	300
52	20231204	6010	6100	6140	5880	81667	490257860	00	0.00	N	5	-140
53	20231127	6150	6050	6830	5800	495065	3134734040	00	0.00	N	2	100
54	20231120	6050	6050	6190	5960	62455	379402780	00	0.00	N	3	0
55	20231113	6050	5850	6050	5590	69426	404351740	00	0.00	N	2	200
56	20231106	5850	6060	6670	5810	198736	1230215470	00	0.00	N	5	-140
57	20231030	5990	5780	6000	5490	93396	533774600	00	0.00	N	2	160
58	20231023	5830	5710	6110	5710	124967	736878700	00	0.00	N	5	-80
59	20231016	5910	6690	6690	5800	140680	875476330	00	0.00	N	5	-780
60	20231010	6690	6690	6890	6530	45763	306701470	00	0.00	N	2	10
61	20231004	6680	6800	6800	6450	62571	413635210	00	0.00	N	5	-240
62	20230925	6920	6890	7000	6500	78357	531395490	00	0.00	N	5	-80
63	20230918	7000	7530	7550	6810	124971	891860110	00	0.00	N	5	-530
64	20230911	7530	7790	7790	7320	112181	842722840	00	0.00	N	5	-130
65	20230904	7660	7730	7830	7590	105797	815066230	00	0.00	N	5	-60
66	20230828	7720	7240	7750	7230	132950	1010954740	00	0.00	N	2	490
67	20230821	7230	7250	7460	7180	117521	858473640	00	0.00	N	5	-20
68	20230814	7250	7840	7840	7020	192182	1419546040	00	0.00	N	5	-570
69	20230807	7820	7970	8030	7610	291367	2271908040	00	0.00	N	5	-210
70	20230731	8030	8290	8470	7800	290693	2357719420	00	0.00	N	5	-260
71	20230724	8290	9060	9290	7900	712061	6054630690	00	0.00	N	5	-770
72	20230717	9060	8770	9500	8680	678996	6193857560	00	0.00	N	2	210
73	20230710	8850	8320	8880	8160	230887	1986597980	00	0.00	N	2	530
74	20230703	8320	8510	8910	8250	261915	2261137040	00	0.00	N	5	-250
75	20230626	8570	8910	9050	8090	296161	2556334190	00	0.00	N	5	-360
76	20230619	8930	9430	9440	8770	388941	3512325710	00	0.00	N	5	-500
77	20230612	9430	9760	9820	9170	449383	4282830450	00	0.00	N	5	-290
78	20230605	9720	9550	9980	9530	372446	3635113370	00	0.00	N	2	220
79	20230530	9500	9450	10920	9190	1815143	18431183020	00	0.00	N	2	140
80	20230522	9360	9600	9710	9100	400066	3759837780	00	0.00	N	5	-170
81	20230515	9530	8980	9710	8630	670996	6143776370	00	0.00	N	2	540
82	20230508	8990	9580	9680	8910	343831	3168099470	00	0.00	N	5	-380
83	20230502	9370	9480	9800	9170	269280	2547656380	00	0.00	N	5	-130
84	20230424	9500	10050	10280	9350	581995	5674582670	00	0.00	N	5	-630
85	20230417	10130	10750	11420	10070	1233553	13262193130	00	0.00	N	5	-710
86	20230410	10840	11300	11360	10410	1506604	16331134210	00	0.00	N	5	-480
87	20230403	11320	12270	13370	11280	3936155	48353971990	00	0.00	N	5	-950
88	20230327	12270	11150	13500	10550	14985774	183791415550	00	0.00	N	2	1300
89	20230320	10970	10560	11320	10170	6792125	73737970820	00	0.00	N	2	320
90	20230313	10650	8520	11830	8120	17844519	189680191020	00	0.00	N	2	2050
91	20230306	8600	9190	10380	8320	6154509	59933203060	00	0.00	N	5	-500
92	20230227	9100	9210	9260	8710	1074383	9662461890	00	0.00	N	5	-210
93	20230220	9310	8780	9750	8580	2431199	22493967080	00	0.00	N	2	490
94	20230213	8820	9150	9400	8510	2316522	20823844520	00	0.00	N	5	-80
95	20230206	8900	7920	9800	7770	7124247	64815235530	00	0.00	N	2	980
96	20230130	7920	7850	8070	7700	265571	2093762100	00	0.00	N	2	130
97	20230125	7790	7730	7900	7720	173420	1352653140	00	0.00	N	2	130
98	20230116	7660	7530	7750	7230	291134	2189924790	00	0.00	N	2	120
99	20230109	7540	7300	7620	7300	214820	1607185010	00	0.00	N	2	250
100	20230102	7290	7140	7390	6840	308039	2194198280	00	0.00	N	2	150
101	20221226	7140	7510	7580	7060	218803	1607351270	00	0.00	N	5	-370
102	20221219	7510	8110	8550	7510	581086	4685550790	00	0.00	N	5	-660
103	20221212	8170	8270	8440	8050	276323	2282999800	00	0.00	N	5	-190
104	20221205	8360	9130	9430	8270	992994	8849496040	00	0.00	N	5	-770
105	20221128	9130	8200	9780	7810	8037652	73743124910	00	0.00	N	2	950
106	20221121	8180	8630	8630	8030	485645	4003468760	00	0.00	N	5	-330
107	20221114	8510	9560	9790	8500	1282462	11651204230	00	0.00	N	5	-950
108	20221107	9460	9480	10200	9270	2812080	27193757110	00	0.00	N	5	-60
109	20221031	9520	8380	10400	8260	6871823	64919039430	00	0.00	N	2	1400
110	20221024	8120	6950	8670	6950	6607432	54130672310	00	0.00	N	2	1270
111	20221017	6850	7100	7510	6820	338258	2425760270	00	0.00	N	5	-220
112	20221011	7070	7240	8070	6610	1168024	8576761540	00	0.00	N	5	-360
113	20221004	7430	7150	7650	7120	305359	2278586270	00	0.00	N	2	420
114	20220926	7010	8130	8300	6850	770712	5823977820	00	0.00	N	5	-1410
115	20220919	8420	9090	9940	8410	2794673	26297350950	00	0.00	N	5	-500
116	20220913	8920	9040	9340	8830	1029876	9362385470	00	0.00	N	5	-30
117	20220905	8950	8200	10100	8000	9371500	88344850360	00	0.00	N	2	730
118	20220829	8220	8360	8490	8190	284978	2368473620	00	0.00	N	5	-410
119	20220822	8630	8950	8950	8360	495560	4272956390	00	0.00	N	5	-370
120	20220816	9000	9350	10100	8970	1128926	10776192670	00	0.00	N	5	-240
121	20220808	9240	9470	9470	8980	415761	3822575830	00	0.00	N	5	-230
122	20220801	9470	9440	9610	9190	444215	4190470950	00	0.00	N	2	60
123	20220725	9410	9350	9630	9130	972418	9115080200	00	0.00	N	2	40
124	20220718	9370	9050	10750	8950	2379127	23385302880	00	0.00	N	2	470
125	20220711	8900	9120	9190	8600	330380	2932428890	00	0.00	N	5	-210
126	20220704	9110	9100	9490	8380	997633	9031018880	00	0.00	N	2	70
127	20220627	9040	9200	10050	8790	886780	8286906120	00	0.00	N	5	-70
128	20220620	9110	11800	11850	8880	1783911	18252590570	00	0.00	N	5	-2490
129	20220613	11600	11050	11800	10050	3409376	37887282500	00	0.00	N	2	300
130	20220607	11300	11150	11850	10850	1821397	20490774050	00	0.00	N	2	350
131	20220530	10950	9670	12550	9670	4334883	49638705200	00	0.00	N	2	1370
132	20220523	9580	10250	10600	9530	689534	6863755570	00	0.00	N	5	-570
133	20220516	10150	10900	11700	8870	5882270	60596256870	00	0.00	N	5	-600
134	20220509	10750	11950	12100	10700	438860	4954612250	00	0.00	N	5	-1200
135	20220502	11950	11900	12650	11850	504191	6199228550	00	0.00	N	5	-50
136	20220425	12000	12000	12400	11950	508231	6130810700	00	0.00	N	5	-250
137	20220418	12250	12000	12600	11850	507072	6218403650	00	0.00	N	2	300
138	20220411	11950	12550	12750	11850	566707	6865993000	00	0.00	N	5	-600
139	20220404	12550	13200	13550	12400	599789	7770082400	00	0.00	N	5	-700
140	20220328	13250	12600	13750	12500	1284206	16915262750	00	0.00	N	2	600
141	20220321	12650	12600	13100	12350	831057	10520938250	00	0.00	N	2	200
142	20220314	12450	12550	12700	11650	1007723	12274627800	00	0.00	N	5	-100
143	20220307	12550	12700	13250	12450	889032	11400680900	00	0.00	N	5	-450
144	20220228	13000	12750	13550	12600	1495260	19559250200	00	0.00	N	2	150
145	20220221	12850	12900	15350	12650	10954260	154659057750	00	0.00	N	5	-100
146	20220214	12950	13400	13950	12150	5896840	76625139250	00	0.00	N	5	-1300
147	20220208	14250	15750	17300	12600	17253943	253965280500	00	0.00	N	2	14250