KissMeData/304840/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	3680	4410	4445	3520	2570053	10213284045	00	0.00	N	5	-770
3	20241104	4450	4930	5100	4290	4903165	23028719785	00	0.00	N	5	-530
4	20241028	4980	4150	6090	3985	27860082	147787525120	00	0.00	N	2	795
5	20241021	4185	3745	4360	3605	4264973	17121703895	00	0.00	N	2	350
6	20241014	3835	3685	4280	3585	4053728	15711273750	00	0.00	N	2	210
7	20241007	3625	3435	3650	3420	302804	1067498880	00	0.00	N	2	190
8	20240930	3435	3460	3530	3400	185797	641294120	00	0.00	N	5	-15
9	20240923	3450	3690	3780	3445	537323	1910362680	00	0.00	N	5	-225
10	20240919	3675	3625	3750	3550	453692	1658523700	00	0.00	N	2	45
11	20240909	3630	3710	3910	3450	2594411	9585598225	00	0.00	N	2	35
12	20240902	3595	3420	3595	3220	710136	2434698775	00	0.00	N	2	135
13	20240826	3460	3860	3940	3350	1138767	4139033960	00	0.00	N	5	-400
14	20240819	3860	4000	4140	3775	1818122	7167192255	00	0.00	N	5	-75
15	20240812	3935	4070	4280	3770	2644595	10585202390	00	0.00	N	2	20
16	20240805	3915	3200	4105	2810	10510812	41135663125	00	0.00	N	2	555
17	20240729	3360	3685	3895	3330	992665	3616127755	00	0.00	N	5	-325
18	20240722	3685	4290	4380	3550	2666772	10264438725	00	0.00	N	5	-715
19	20240715	4400	3645	4400	3515	3158741	12489001940	00	0.00	N	2	755
20	20240708	3645	3720	3945	3540	1613572	6039237375	00	0.00	N	5	-50
21	20240701	3695	3460	4150	3250	4450972	16724527615	00	0.00	N	2	210
22	20240624	3485	3200	3665	3200	2337977	8059658270	00	0.00	N	2	280
23	20240617	3205	3700	3700	3190	1088624	3663310375	00	0.00	N	5	-385
24	20240610	3590	3370	4250	3260	12866521	49805817860	00	0.00	N	2	105
25	20240603	3485	3890	4130	3425	3745727	14322878225	00	0.00	N	5	-320
26	20240527	3805	2765	4745	2740	31806165	131805195675	00	0.00	N	2	1070
27	20240520	2735	2660	3470	2600	5438523	16671046305	00	0.00	N	2	55
28	20240513	2680	2670	2705	2590	174791	462542540	00	0.00	N	2	15
29	20240507	2665	2715	2750	2610	166704	445389350	00	0.00	N	5	-50
30	20240429	2715	2705	2765	2680	171676	464842325	00	0.00	N	5	-45
31	20240422	2760	2640	2950	2625	354553	971029965	00	0.00	N	2	110
32	20240415	2650	2830	2850	2610	279169	756729760	00	0.00	N	5	-205
33	20240408	2855	2975	2985	2830	192027	554135825	00	0.00	N	5	-120
34	20240401	2975	3100	3215	2885	525103	1593693415	00	0.00	N	5	-125
35	20240325	3100	3015	3200	2930	658577	2009493950	00	0.00	N	2	90
36	20240318	3010	2980	3155	2800	540732	1603285410	00	0.00	N	2	65
37	20240311	2945	2990	3100	2920	418384	1241483205	00	0.00	N	5	-75
38	20240304	3020	3000	3225	2880	848605	2584775405	00	0.00	N	2	15
39	20240226	3005	3005	3750	2940	3390110	11342356745	00	0.00	N	3	0
40	20240219	3005	2905	3300	2870	613284	1860992850	00	0.00	N	2	130
41	20240213	2875	2905	3000	2840	319354	928069825	00	0.00	N	5	-30
42	20240205	2905	3010	3020	2850	337815	984816065	00	0.00	N	5	-70
43	20240129	2975	3250	3295	2810	811164	2482812690	00	0.00	N	5	-270
44	20240122	3245	3520	3750	3215	1427819	4914826985	00	0.00	N	5	-270
45	20240115	3515	3710	4200	3405	4121335	15488006445	00	0.00	N	5	-135
46	20240108	3650	3490	4455	3300	12909392	52978246445	00	0.00	N	2	220
47	20240102	3430	3135	3800	3100	2482721	8745991770	00	0.00	N	2	355
48	20231226	3075	2850	3245	2850	1117262	3417059335	00	0.00	N	2	205
49	20231218	2870	3000	3075	2820	945888	2742507200	00	0.00	N	5	-100
50	20231211	2970	3250	3355	2955	860393	2690968470	00	0.00	N	5	-280
51	20231204	3250	3330	3465	3110	1168624	3805331755	00	0.00	N	3	0
52	20231127	3250	3595	3610	3250	686839	2323821220	00	0.00	N	5	-345
53	20231120	3595	3435	3770	3435	1544325	5534331140	00	0.00	N	2	170
54	20231113	3425	3305	3595	3175	1470480	5014177355	00	0.00	N	2	110
55	20231106	3315	3440	3650	3265	1707532	5882011525	00	0.00	N	5	-125
56	20231030	3440	4490	4620	3130	5008366	16907868465	00	0.00	N	5	-1080
57	20231023	4520	4585	5990	4510	2649828	14395973965	00	0.00	N	5	-90
58	20231016	4610	5135	5218	4543	311221	1500391410	00	0.00	N	5	-525
59	20231010	5135	5285	5685	4735	809883	4201401090	00	0.00	N	5	-208
60	20231004	5343	5702	5810	5293	350701	1947355100	00	0.00	N	5	-467
61	20230925	5810	6018	6060	5618	271836	1579384220	00	0.00	N	5	-208
62	20230918	6018	6627	6669	5960	466948	2900160560	00	0.00	N	5	-659
63	20230911	6677	6752	7044	5968	928270	6068885550	00	0.00	N	5	-100
64	20230904	6777	7002	7044	6644	313544	2139990570	00	0.00	N	5	-142
65	20230828	6919	7162	7577	6666	898859	6431018740	00	0.00	N	5	-166
66	20230821	7085	6560	7314	6560	442283	3058362210	00	0.00	N	2	411
67	20230814	6674	7482	7573	6621	494530	3492206950	00	0.00	N	5	-731
68	20230807	7405	6880	7619	6758	1613793	11790438260	00	0.00	N	2	411
69	20230731	6994	6781	7413	6628	780227	5558719390	00	0.00	N	2	290
70	20230724	6704	6933	7093	6400	727809	4858729070	00	0.00	N	5	-229
71	20230717	6933	6803	7337	6461	1050318	7204844700	00	0.00	N	2	130
72	20230710	6803	7192	7352	6666	735721	5123573440	00	0.00	N	5	-389
73	20230703	7192	7619	8853	6689	4857692	37748284200	00	0.00	N	5	-1486
74	20230626	8678	8838	9082	8442	483502	4198911940	00	0.00	N	5	-251
75	20230619	8929	9775	10049	8632	1742892	16232650600	00	0.00	N	5	-625
76	20230612	9554	9821	10484	9257	1655460	16364313440	00	0.00	N	5	-191
77	20230605	9745	10125	10179	8853	1362255	12695337630	00	0.00	N	5	-198
78	20230530	9943	8663	10095	8647	1254771	11931065820	00	0.00	N	2	1242
79	20230522	8701	8617	10125	8449	4129590	39051297550	00	0.00	N	2	168
80	20230515	8533	8495	8983	8381	926659	8042790870	00	0.00	N	2	99
81	20230508	8434	8876	9089	8183	1678899	14459320730	00	0.00	N	5	-442
82	20230502	8876	8381	10522	8099	6623800	64726944870	00	0.00	N	2	572
83	20230424	8304	8929	9257	8228	673585	5816363980	00	0.00	N	5	-740
84	20230417	9044	10225	10506	8838	2423563	23929962080	00	0.00	N	5	-1287
85	20230410	10331	9706	10948	9082	6710320	68024937660	00	0.00	N	2	449
86	20230403	9882	8602	10804	8419	5475429	54304021180	00	0.00	N	2	1242
87	20230327	8640	9112	9120	8419	1101562	9613188590	00	0.00	N	5	-480
88	20230320	9120	8670	11337	8670	7181462	74133717750	00	0.00	N	2	404
89	20230313	8716	8381	8830	8000	599810	5010247960	00	0.00	N	2	145
90	20230306	8571	9303	9310	8487	625107	5583921590	00	0.00	N	5	-678
91	20230227	9249	8990	9432	8914	380975	3499988600	00	0.00	N	2	106
92	20230220	9143	9844	9965	9021	683183	6512683010	00	0.00	N	5	-556
93	20230213	9699	9828	9927	9325	1019770	9785114160	00	0.00	N	5	-244
94	20230206	9943	11581	11733	9927	2167812	23497548590	00	0.00	N	5	-1638
95	20230130	11581	11360	11680	10735	1407110	15765656680	00	0.00	N	2	221
96	20230125	11360	11626	11847	10941	1995739	22739578200	00	0.00	N	5	-259
97	20230116	11619	12533	12800	11200	2271070	27094302000	00	0.00	N	5	-914
98	20230109	12533	12914	14552	12381	11713965	159345467000	00	0.00	N	5	-419
99	20230102	12952	12076	13981	10285	10893526	136807658600	00	0.00	N	2	876
100	20221226	12076	10781	12495	10552	5262137	61900741750	00	0.00	N	2	1257
101	20221219	10819	9600	12571	9600	13261811	154726097950	00	0.00	N	2	1257
102	20221212	9562	8990	10209	8990	1399984	13654623100	00	0.00	N	2	419
103	20221205	9143	9981	10285	8914	868723	8203118350	00	0.00	N	5	-838
104	20221128	9981	10133	11695	9828	6030290	65125543250	00	0.00	N	5	-38
105	20221121	10019	9905	10857	8914	3383559	33868607700	00	0.00	N	2	381
106	20221114	9638	9295	9828	9219	1120951	10690428200	00	0.00	N	2	457
107	20221107	9181	9143	10247	8990	2202634	21179260400	00	0.00	N	2	115
108	20221031	9066	9409	10057	8724	3311492	31126364450	00	0.00	N	5	-305
109	20221024	9371	7885	10324	7657	12350920	113379928700	00	0.00	N	2	1486
110	20221017	7885	7390	8990	7123	5406606	44833621200	00	0.00	N	2	274
111	20221011	7611	8152	9676	7337	7440316	63674910640	00	0.00	N	5	-617
112	20221004	8228	6354	9485	5904	12146587	102192371070	00	0.00	N	2	1874
113	20220926	6354	5645	8952	5188	3962077	31073743090	00	0.00	N	2	480
114	20220919	5874	6643	6666	5851	132385	816901260	00	0.00	N	5	-769
115	20220913	6643	6925	7032	6285	60765	410215560	00	0.00	N	5	-69
116	20220905	6712	7009	7009	6704	70842	482192330	00	0.00	N	5	-251
117	20220829	6963	6712	7885	6666	348044	2546474920	00	0.00	N	2	99
118	20220822	6864	7596	7619	6803	186466	1318018920	00	0.00	N	5	-747
119	20220816	7611	7733	8304	7611	220401	1730979330	00	0.00	N	5	-198
120	20220808	7809	8000	8228	7565	374623	2932476810	00	0.00	N	5	-381
121	20220801	8190	7809	8343	7733	312306	2523585800	00	0.00	N	2	419
122	20220725	7771	8038	8304	7504	392156	3042564370	00	0.00	N	5	-648
123	20220718	8419	7337	9219	7238	2595250	22653105190	00	0.00	N	2	1082
124	20220711	7337	6796	8038	6781	397338	2937418600	00	0.00	N	2	564
125	20220704	6773	6339	6903	6323	105579	703048230	00	0.00	N	2	312
126	20220627	6461	6704	7200	6285	213830	1443589240	00	0.00	N	5	-152
127	20220620	6613	6864	7009	5981	269738	1770117700	00	0.00	N	5	-358
128	20220613	6971	7619	7695	6666	238990	1729985720	00	0.00	N	5	-914
129	20220607	7885	8152	8228	7771	74853	591393850	00	0.00	N	5	-305
130	20220530	8190	8152	8343	7924	60939	496058050	00	0.00	N	2	152
131	20220523	8038	8000	8343	7885	110478	893707850	00	0.00	N	5	-76
132	20220516	8114	7695	8266	7657	135339	1076260550	00	0.00	N	2	457
133	20220509	7657	8266	8419	7604	201377	1586981430	00	0.00	N	5	-762
134	20220502	8419	8571	8685	8152	131373	1110975950	00	0.00	N	5	-305
135	20220425	8724	8685	9752	8343	652043	5829717150	00	0.00	N	2	77
136	20220418	8647	8800	8914	8457	167252	1453111700	00	0.00	N	5	-153
137	20220411	8800	9104	9104	8685	107603	950664100	00	0.00	N	5	-266
138	20220404	9066	9524	9752	8876	210494	1969258650	00	0.00	N	5	-458
139	20220328	9524	9714	10095	9295	341852	3299607950	00	0.00	N	5	-152
140	20220321	9676	9447	10324	9143	449771	4407386700	00	0.00	N	2	267
141	20220314	9409	9409	9981	9028	401160	3785055350	00	0.00	N	2	114
142	20220307	9295	9676	10133	8914	453591	4267442150	00	0.00	N	5	-381
143	20220228	9676	8304	10819	8152	1372713	13725533950	00	0.00	N	2	1410
144	20220221	8266	8571	8914	8076	163341	1368125000	00	0.00	N	5	-381
145	20220214	8647	8724	8952	8076	168107	1428849650	00	0.00	N	5	-153
146	20220207	8800	9143	9828	8724	209119	1929627600	00	0.00	N	5	-190
147	20220203	8990	8533	9143	8533	85577	765676750	00	0.00	N	2	495
148	20220124	8495	9600	9828	8000	387675	3355345850	00	0.00	N	5	-1333
149	20220117	9828	10476	10476	9371	291744	2902063650	00	0.00	N	5	-724
150	20220110	10552	11619	11619	10133	462270	4986485850	00	0.00	N	5	-1067
151	20220103	11619	12609	12838	11314	722501	8696024650	00	0.00	N	5	-876
152	20211227	12495	11733	15276	11505	4345333	61121575500	00	0.00	N	2	609
153	20211220	11886	12647	12952	11809	218705	2677776450	00	0.00	N	5	-1219
154	20211213	13105	12305	14095	12114	802174	10584024900	00	0.00	N	2	839
155	20211206	12266	11085	12647	11085	454805	5417964000	00	0.00	N	2	838
156	20211129	11428	11733	11847	9866	651621	7076017950	00	0.00	N	5	-343
157	20211122	11771	12419	12495	11505	235761	2831718400	00	0.00	N	5	-648
158	20211115	14897	15491	15491	14532	177291	2644642600	00	0.00	N	5	-275
159	20211108	15172	14989	16543	14623	278415	4315397750	00	0.00	N	5	-228
160	20211101	15400	16131	16543	15217	211987	3384069450	00	0.00	N	5	-868
161	20211025	16268	16451	17365	15994	389856	6512925350	00	0.00	N	2	274
162	20211018	15994	16086	16680	15537	291125	4678557150	00	0.00	N	2	320
163	20211012	15674	15354	16131	14440	236800	3622780400	00	0.00	N	2	320
164	20211005	15354	14989	16040	13481	528994	7765115600	00	0.00	N	5	-137
165	20210927	15491	17456	18005	15491	416980	6970642950	00	0.00	N	5	-2240
166	20210923	19400	19000	19550	18700	120226	2291442150	00	0.00	N	5	-50
167	20210913	19450	20000	20200	19200	216244	4244492300	00	0.00	N	5	-700
168	20210906	20150	20950	22200	19700	414092	8536132000	00	0.00	N	5	-800
169	20210830	20950	19850	21300	19700	468868	9539385000	00	0.00	N	2	1000
170	20210823	19950	19500	20900	19050	501305	10058770500	00	0.00	N	2	450
171	20210817	19500	22700	22700	19300	598997	12446657300	00	0.00	N	5	-3200
172	20210809	22700	24250	24300	22300	740613	17383046450	00	0.00	N	5	-1450
173	20210802	24150	24500	25250	23900	698465	17063434750	00	0.00	N	5	-350
174	20210726	24500	26200	26200	24450	680966	17064400700	00	0.00	N	5	-1650
175	20210719	26150	25700	27400	24900	2363404	62768771000	00	0.00	N	2	400
176	20210712	25750	25650	26850	24850	1041451	26874521450	00	0.00	N	2	300