KissMeData/297090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	4015	3985	4150	3945	418501	1704479355	00	0.00	N	2	30
3	20241111	3985	4510	4695	3760	1128742	4744855625	00	0.00	N	5	-525
4	20241104	4510	5500	5850	4505	1876977	9587029305	00	0.00	N	5	-900
5	20241028	5410	5160	5740	5160	486610	2621043730	00	0.00	N	2	260
6	20241021	5150	5490	5700	5120	450404	2410020770	00	0.00	N	5	-390
7	20241014	5540	5740	6200	5470	631221	3684734040	00	0.00	N	5	-280
8	20241007	5820	6250	6550	5800	544997	3343525740	00	0.00	N	5	-420
9	20240930	6240	6480	6520	6100	351579	2213473870	00	0.00	N	5	-230
10	20240923	6470	6450	7190	6100	2413482	16289461780	00	0.00	N	5	-40
11	20240919	6510	6550	6920	6420	841052	5531805360	00	0.00	N	2	190
12	20240909	6320	5090	6420	4980	2275897	13649292815	00	0.00	N	2	1110
13	20240902	5210	5780	5780	5160	707793	3869405440	00	0.00	N	5	-570
14	20240826	5780	6030	6230	5720	899787	5423362710	00	0.00	N	5	-180
15	20240819	5960	6550	6640	5940	1375737	8603809140	00	0.00	N	5	-550
16	20240812	6510	6380	6800	6040	2598368	16694546380	00	0.00	N	2	330
17	20240805	6180	5270	6450	4465	5435768	30612483710	00	0.00	N	2	830
18	20240729	5350	5760	6030	5310	779618	4360581450	00	0.00	N	5	-410
19	20240722	5760	6280	6320	5580	834099	4897102770	00	0.00	N	5	-520
20	20240715	6280	6550	6620	6000	683927	4267340190	00	0.00	N	5	-320
21	20240708	6600	7040	7120	6430	941819	6247083730	00	0.00	N	5	-180
22	20240701	6780	6950	6970	6340	790095	5208034690	00	0.00	N	5	-290
23	20240624	7070	7670	7670	6900	763698	5485153970	00	0.00	N	5	-600
24	20240617	7670	8030	8030	7610	329466	2561671670	00	0.00	N	5	-320
25	20240610	7990	7840	8130	7760	597568	4715295510	00	0.00	N	2	70
26	20240603	7920	8150	8180	7850	366458	2922087110	00	0.00	N	5	-160
27	20240527	8080	8320	8910	7970	1100941	9271538860	00	0.00	N	5	-130
28	20240520	8210	8000	8700	7750	1378401	11390602860	00	0.00	N	2	270
29	20240513	7940	7800	8240	7700	687662	5480383080	00	0.00	N	2	90
30	20240507	7850	8220	8490	7790	712339	5794287680	00	0.00	N	5	-350
31	20240429	8200	7950	8330	7870	368274	3009179690	00	0.00	N	2	340
32	20240422	7860	7770	8240	7740	439399	3494124390	00	0.00	N	2	40
33	20240415	7820	7860	8140	7700	551150	4394444680	00	0.00	N	5	-230
34	20240408	8050	8750	8750	8050	760897	6268368090	00	0.00	N	5	-460
35	20240401	8510	8590	8970	8360	1677582	14526862910	00	0.00	N	2	230
36	20240325	8280	8210	8640	7940	977093	8098466490	00	0.00	N	2	70
37	20240318	8210	7800	8410	7730	832894	6790627140	00	0.00	N	2	460
38	20240311	7750	7650	8120	7580	869869	6807699970	00	0.00	N	2	100
39	20240304	7650	7960	8020	7600	627414	4889806790	00	0.00	N	5	-240
40	20240226	7890	7790	8200	7730	548242	4345151040	00	0.00	N	2	100
41	20240219	7790	8650	8670	7790	1033553	8406866410	00	0.00	N	5	-800
42	20240213	8590	8600	8860	8470	579873	5023320930	00	0.00	N	5	-10
43	20240205	8600	8530	8720	7830	1028214	8463640320	00	0.00	N	2	70
44	20240129	8530	9400	9400	8270	1117101	9790238800	00	0.00	N	5	-870
45	20240122	9400	9470	9560	9190	641382	5992392410	00	0.00	N	5	-70
46	20240115	9470	10000	10190	9380	748792	7250704670	00	0.00	N	5	-530
47	20240108	10000	9630	10350	9590	1238182	12372784030	00	0.00	N	2	380
48	20240102	9620	11000	11000	9570	1924367	19363761270	00	0.00	N	5	-1390
49	20231226	11010	10720	11070	10390	789640	8470946520	00	0.00	N	2	160
50	20231218	10850	10900	11660	10460	2269599	25046151660	00	0.00	N	5	-110
51	20231211	10960	9120	11290	9110	6251309	65557067390	00	0.00	N	2	1820
52	20231204	9140	9650	9650	9010	722858	6743373160	00	0.00	N	5	-330
53	20231127	9470	9830	9840	9350	1349729	12902794790	00	0.00	N	5	-320
54	20231120	9790	9560	10950	9410	2635405	26873579930	00	0.00	N	2	230
55	20231113	9560	9810	10740	9290	1515605	15147614120	00	0.00	N	5	-110
56	20231106	9670	9690	11120	9580	1929764	19693020100	00	0.00	N	2	100
57	20231030	9570	9390	9690	8840	1212917	11193645210	00	0.00	N	2	50
58	20231023	9520	9900	10840	9260	1374934	13790267330	00	0.00	N	5	-590
59	20231016	10110	10830	11250	9820	879738	9386187760	00	0.00	N	5	-690
60	20231010	10800	10010	11400	9650	1355999	14565636740	00	0.00	N	2	670
61	20231004	10130	11180	11180	9750	1012042	10254130220	00	0.00	N	5	-1250
62	20230925	11380	11760	11880	10800	562694	6302125330	00	0.00	N	5	-330
63	20230918	11710	11720	11940	11030	1238178	14391026870	00	0.00	N	5	-10
64	20230911	11720	11460	11750	10620	2313168	25986451610	00	0.00	N	2	320
65	20230904	11400	12570	12670	10820	3410064	39858141880	00	0.00	N	5	-1170
66	20230828	12570	13960	14900	12470	4949133	66648968360	00	0.00	N	5	-1360
67	20230821	13930	13740	14220	12930	2346180	32112639940	00	0.00	N	2	230
68	20230814	13700	13150	14170	12660	3918184	52815507650	00	0.00	N	2	680
69	20230807	13020	11920	13160	11560	2004061	24660835930	00	0.00	N	2	1010
70	20230731	12010	12530	13040	11860	1408279	17597605090	00	0.00	N	5	-610
71	20230724	12620	13130	13490	12060	1894388	24311617900	00	0.00	N	5	-650
72	20230717	13270	13680	13690	12780	1783951	23705158900	00	0.00	N	5	-420
73	20230710	13690	13360	14390	12710	2454243	34020591020	00	0.00	N	2	330
74	20230703	13360	13970	14350	13140	3396922	46602557520	00	0.00	N	5	-590
75	20230626	13950	13000	14910	12590	10412975	147446922350	00	0.00	N	2	1400
76	20230619	12550	12550	13140	12100	3533574	45080919650	00	0.00	N	2	320
77	20230612	12230	12250	12390	11390	1664034	19881253270	00	0.00	N	2	110
78	20230605	12120	11970	12500	11750	1849427	22339454240	00	0.00	N	2	180
79	20230530	11940	10950	12050	10910	1977622	22642014060	00	0.00	N	2	1210
80	20230522	10730	10820	11300	10700	1029787	11341347670	00	0.00	N	5	-240
81	20230515	10970	11390	11760	10960	1826417	20562601310	00	0.00	N	5	-220
82	20230508	11190	11440	11970	11000	2128340	24595511640	00	0.00	N	5	-200
83	20230502	11390	10900	11480	10900	590889	6612239430	00	0.00	N	2	350
84	20230424	11040	12910	13100	11040	2815227	33993970660	00	0.00	N	5	-1560
85	20230417	12600	12400	13150	11450	5510076	67946536840	00	0.00	N	2	130
86	20230410	12470	11120	12470	10810	4360150	50460642460	00	0.00	N	2	1570
87	20230403	10900	11070	11780	10380	4522744	50392025490	00	0.00	N	5	-150
88	20230327	11050	10100	11780	9700	3549954	37790473650	00	0.00	N	2	920
89	20230320	10130	10800	11550	9910	2816378	29972263450	00	0.00	N	5	-770
90	20230313	10900	11450	11750	10630	3439097	38403254260	00	0.00	N	5	-760
91	20230306	11660	11200	12200	10930	4554404	52846422340	00	0.00	N	2	660
92	20230227	11000	10220	11620	9880	4146785	44960106290	00	0.00	N	2	800
93	20230220	10200	9610	10340	9260	2374555	23420884250	00	0.00	N	2	600
94	20230213	9600	10270	10600	9350	3332715	32773482280	00	0.00	N	5	-520
95	20230206	10120	9300	10400	9020	4644463	45557352250	00	0.00	N	2	920
96	20230130	9200	8860	9210	8450	1610756	14336626030	00	0.00	N	2	230
97	20230125	8970	8630	9060	8520	1040886	9210063950	00	0.00	N	2	370
98	20230116	8600	8850	9490	8510	3669879	33342092550	00	0.00	N	5	-150
99	20230109	8750	7600	9450	7590	3177083	28205462800	00	0.00	N	2	1210
100	20230102	7540	8130	8200	7450	956619	7449873310	00	0.00	N	5	-560
101	20221226	8100	8030	8750	7980	692709	5766778220	00	0.00	N	2	30
102	20221219	8070	8810	8880	8050	1042677	8688054500	00	0.00	N	5	-830
103	20221212	8900	8560	9150	8460	1486908	13186788130	00	0.00	N	2	460
104	20221205	8440	8600	8700	8210	963929	8189363520	00	0.00	N	5	-150
105	20221128	8590	9530	9820	8570	1587904	14405118400	00	0.00	N	5	-1010
106	20221121	9600	9680	9880	9180	2887292	27544323820	00	0.00	N	5	-70
107	20221114	9670	9070	10450	8620	7511723	71758882900	00	0.00	N	2	920
108	20221107	8750	7580	8990	7300	8744708	73846810270	00	0.00	N	2	1210
109	20221031	7540	7320	7890	7010	1680943	12562305410	00	0.00	N	2	310
110	20221024	7230	8040	8400	7180	1811210	13847385290	00	0.00	N	5	-620
111	20221017	7850	7510	8620	7410	1975042	16070450170	00	0.00	N	2	130
112	20221011	7720	8550	8590	7550	1337690	10622747720	00	0.00	N	5	-1080
113	20221004	8800	8890	9370	8700	1263054	11301905160	00	0.00	N	2	80
114	20220926	8720	9710	9900	8400	2782521	25073574650	00	0.00	N	5	-1330
115	20220919	10050	10600	10950	9350	4700180	47830003820	00	0.00	N	5	-750
116	20220913	10800	11200	11200	10150	2731063	28966029900	00	0.00	N	5	-200
117	20220905	11000	11000	11550	10500	4010295	44452586600	00	0.00	N	2	50
118	20220829	10950	12000	12900	10250	9484145	109865350700	00	0.00	N	5	-1650
119	20220822	12600	11750	13250	11550	10589299	133186336800	00	0.00	N	2	700
120	20220816	11900	12200	12550	11250	6684699	79562322800	00	0.00	N	5	-500
121	20220808	12400	11300	12900	10950	26646447	327089056350	00	0.00	N	2	1300
122	20220801	11100	11000	11500	10050	9821259	106505032500	00	0.00	N	2	250
123	20220725	10850	9040	11450	9020	17723809	184082479600	00	0.00	N	2	1600
124	20220718	9250	8320	9970	8160	14395219	134939323200	00	0.00	N	2	930
125	20220711	8320	9820	9820	8180	5822615	51188637010	00	0.00	N	5	-1440
126	20220704	9760	12550	12550	9750	6224963	67264745860	00	0.00	N	5	-2890
127	20220627	12650	8750	15300	8750	26352364	334534476410	00	0.00	N	2	4290
128	20220620	8360	11000	13450	7860	8264740	90573897350	00	0.00	N	5	-619
129	20220613	8979	8629	9705	8204	7962475	72628071850	00	0.00	N	2	150
130	20220607	8829	9480	10180	8829	5551053	52873428900	00	0.00	N	5	-751
131	20220530	9580	7454	10405	7329	17214762	162313817300	00	0.00	N	2	2326
132	20220523	7254	7304	7729	6803	1227590	8992704100	00	0.00	N	5	-100
133	20220516	7354	6353	7629	6353	1397859	9850150250	00	0.00	N	2	1026
134	20220509	6328	6878	7003	5953	508458	3249494250	00	0.00	N	5	-600
135	20220502	6928	7904	8204	6803	751340	5633639550	00	0.00	N	5	-1101
136	20220425	8029	7588	8354	7565	1728650	13990165450	00	0.00	N	2	186
137	20220418	7843	7890	8052	7588	722395	5647521150	00	0.00	N	5	-24
138	20220411	7867	7983	8284	7611	1200526	9609363000	00	0.00	N	5	-116
139	20220404	7983	8307	8493	7379	3718428	29311195200	00	0.00	N	5	-858
140	20220328	8841	9027	9120	8215	1943241	17065979000	00	0.00	N	5	-186
141	20220321	9027	8934	9932	8702	4513604	42114806650	00	0.00	N	5	-46
142	20220314	9073	8516	9468	7936	5143422	44986577000	00	0.00	N	2	371
143	20220307	8702	9282	10257	7890	8290062	77882225200	00	0.00	N	5	-162
144	20220228	8864	6915	10280	6776	16354986	147034360700	00	0.00	N	2	1972
145	20220221	6892	5732	7194	5499	4676069	32570445150	00	0.00	N	2	998
146	20220214	5894	5848	6149	5383	368336	2098435350	00	0.00	N	5	-23
147	20220207	5917	6358	6497	5848	213778	1322179800	00	0.00	N	5	-441
148	20220203	6358	6080	6358	5871	233640	1411475500	00	0.00	N	2	441
149	20220124	5917	7194	7194	5523	729714	4369421550	00	0.00	N	5	-1369
150	20220117	7286	7843	7867	6822	279660	2016830900	00	0.00	N	5	-464
151	20220110	7750	7983	7983	7565	174108	1353798900	00	0.00	N	5	-233
152	20220103	7983	8447	8656	7890	390255	3216815550	00	0.00	N	5	-487
153	20211227	8470	8215	8563	8099	160054	1331927700	00	0.00	N	2	255
154	20211220	8215	8586	8679	7843	182558	1500354400	00	0.00	N	5	-301
155	20211213	8516	8400	8586	8029	276499	2295982500	00	0.00	N	2	139
156	20211206	8377	8563	8679	8331	235729	2004719950	00	0.00	N	2	70
157	20211129	8307	7890	8354	7310	355798	2794930650	00	0.00	N	2	116
158	20211122	8191	8168	8679	7936	448504	3750618750	00	0.00	N	3	0
159	20211115	8191	8215	10442	8006	901934	7950628500	00	0.00	N	5	-24
160	20211108	8215	8191	8795	7727	624819	5112461400	00	0.00	N	5	-139
161	20211101	8354	9584	9769	8307	711827	6266520150	00	0.00	N	5	-1230
162	20211025	9584	10025	10141	9445	280810	2761378700	00	0.00	N	5	-418
163	20211018	10002	10651	10651	9932	275914	2799889100	00	0.00	N	5	-394
164	20211012	10396	9514	10558	9329	361762	3588777450	00	0.00	N	2	789
165	20211005	9607	10210	10326	9468	386229	3788771000	00	0.00	N	5	-835
166	20210927	10442	10628	11417	10350	544393	5896181900	00	0.00	N	5	-116
167	20210923	10558	10628	10721	10373	121001	1270793250	00	0.00	N	5	-186
168	20210913	10744	10976	11162	10558	280350	3032493000	00	0.00	N	5	-302
169	20210906	11046	11440	11812	10953	364078	4168134800	00	0.00	N	5	-418
170	20210830	11464	11812	11881	11139	718590	8263953300	00	0.00	N	5	-185
171	20210823	11649	10094	11672	9932	728474	8001299650	00	0.00	N	2	1555
172	20210817	10094	11417	11533	9885	617533	6614112000	00	0.00	N	5	-1486
173	20210809	11580	12206	12206	11301	1324168	15516613200	00	0.00	N	5	-603
174	20210802	12183	12949	12972	12113	930405	11551317350	00	0.00	N	5	-812
175	20210726	12995	12717	13390	12137	1255173	16188996700	00	0.00	N	2	302
176	20210719	12693	11997	12856	11626	1085825	13520846250	00	0.00	N	2	696
177	20210712	11997	11812	12206	11603	428699	5145766350	00	0.00	N	2	278