KissMeData/169670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	7200	6600	7400	5800	6206	40027270	00	0.00	N	2	650
3	20241111	6550	8600	8800	4700	39648	228659180	00	0.00	N	5	-1990
4	20241104	8540	9400	9400	8010	9032	76477510	00	0.00	N	5	-1130
5	20241028	9670	9400	9750	9200	1068	10144210	00	0.00	N	2	470
6	20241021	9200	8800	9200	8420	8194	72363700	00	0.00	N	2	110
7	20241014	9090	9800	9800	8800	5915	54448380	00	0.00	N	5	-660
8	20241007	9750	11000	11000	9440	8242	81755200	00	0.00	N	5	-880
9	20240930	10630	11880	13500	9850	6618	70750220	00	0.00	N	5	-1350
10	20240923	11980	12000	13000	11050	5734	66149170	00	0.00	N	5	-250
11	20240919	12230	11500	12450	11500	2474	30435850	00	0.00	N	2	1010
12	20240909	11220	12000	12000	10770	4017	45195960	00	0.00	N	5	-620
13	20240902	11840	12560	12960	11000	15993	191048450	00	0.00	N	5	-1120
14	20240826	12960	12300	13500	12300	4294	54494900	00	0.00	N	2	210
15	20240819	12750	13000	13500	12040	3685	46746570	00	0.00	N	2	50
16	20240812	12700	13940	13960	11400	21266	270872020	00	0.00	N	5	-990
17	20240805	13690	14990	14990	12720	22431	307739970	00	0.00	N	5	-700
18	20240729	14390	15500	16000	13600	10938	155982270	00	0.00	N	5	-610
19	20240722	15000	15430	16000	14500	6691	98993370	00	0.00	N	5	-430
20	20240715	15430	14110	15860	14060	24767	364937060	00	0.00	N	2	830
21	20240708	14600	12320	14950	12320	54578	746684750	00	0.00	N	2	1950
22	20240701	12650	12690	13100	12210	9322	119348780	00	0.00	N	5	-40
23	20240624	12690	12600	12800	12050	2916	35938990	00	0.00	N	2	100
24	20240617	12590	12350	12980	11500	7555	91545350	00	0.00	N	2	410
25	20240610	12180	12680	13000	11510	8172	99673740	00	0.00	N	5	-510
26	20240603	12690	12840	13450	12500	4432	55872490	00	0.00	N	5	-100
27	20240527	12790	13200	13480	11500	8895	110746500	00	0.00	N	5	-360
28	20240520	13150	13480	13480	12560	2924	38264350	00	0.00	N	5	-230
29	20240513	13380	13990	13990	12000	6482	84035380	00	0.00	N	2	1120
30	20240507	12260	12830	13490	12050	11675	144713050	00	0.00	N	5	-570
31	20240429	12830	13400	13500	12820	9656	127172900	00	0.00	N	5	-580
32	20240422	13410	13000	13500	12700	5906	77150120	00	0.00	N	2	80
33	20240415	13330	13000	13800	11770	12635	158954390	00	0.00	N	2	730
34	20240408	12600	15000	16000	12200	56536	770512780	00	0.00	N	5	-1990
35	20240401	14590	11990	15000	11990	31566	415400460	00	0.00	N	2	3110
36	20240325	11480	14090	15370	11480	50130	641643610	00	0.00	N	5	-2610
37	20240318	14090	17690	17690	13500	38267	576480570	00	0.00	N	5	-2760
38	20240311	16850	12520	17750	12520	128407	1867781920	00	0.00	N	2	5360
39	20240304	11490	12200	12270	10510	26028	295346820	00	0.00	N	5	-780
40	20240226	12270	11660	13870	11660	30780	402684320	00	0.00	N	2	630
41	20240219	11640	9100	12210	8800	48626	518337680	00	0.00	N	2	2540
42	20240213	9100	9240	9350	9100	4977	45571080	00	0.00	N	5	-140
43	20240205	9240	9040	9330	9040	2010	18613740	00	0.00	N	3	0
44	20240129	9240	9030	9400	8900	13812	127628300	00	0.00	N	5	-20
45	20240122	9260	9600	9600	8900	12679	117022040	00	0.00	N	5	-40
46	20240115	9300	9470	9500	9030	5617	52334700	00	0.00	N	2	50
47	20240108	9250	9380	9590	9010	8707	81101600	00	0.00	N	5	-220
48	20240102	9470	9000	9580	8800	2001	18650600	00	0.00	N	3	0
49	20231226	9470	9370	9480	8940	240	2175760	00	0.00	N	2	400
50	20231218	9070	9360	9380	8530	786	6946610	00	0.00	N	5	-20
51	20231211	9090	9000	9220	8460	3947	34080910	00	0.00	N	2	90
52	20231204	9000	9850	9850	8920	6576	59904480	00	0.00	N	5	-450
53	20231127	9450	9990	9990	9050	8442	79710260	00	0.00	N	5	-50
54	20231120	9500	9400	9730	9300	2777	26368960	00	0.00	N	2	100
55	20231113	9400	9410	9980	9280	8206	77353900	00	0.00	N	5	-360
56	20231106	9760	9840	10000	9220	3950	37524940	00	0.00	N	5	-90
57	20231030	9850	9990	9990	8380	4429	41019490	00	0.00	N	5	-150
58	20231023	10000	10000	10000	9100	1663	16093210	00	0.00	N	2	270
59	20231016	9730	9300	10500	9130	8303	80000490	00	0.00	N	5	-190
60	20231010	9920	9780	11060	9250	805	7660570	00	0.00	N	2	140
61	20231004	9780	9930	9990	8820	26172	241388460	00	0.00	N	5	-50
62	20230925	9830	10480	10480	9210	8601	85374570	00	0.00	N	5	-450
63	20230918	10280	10400	10980	8990	8900	83891860	00	0.00	N	5	-120
64	20230911	10400	9470	10510	9000	31620	297106640	00	0.00	N	2	930
65	20230904	9470	10000	11490	9040	6763	64027440	00	0.00	N	5	-530
66	20230828	10000	10990	10990	9500	4791	47531570	00	0.00	N	5	-40
67	20230821	10040	11000	11000	8520	6561	65246600	00	0.00	N	2	240
68	20230814	9800	11190	11190	9300	18443	185254580	00	0.00	N	5	-990
69	20230807	10790	11000	11900	10500	17431	192063900	00	0.00	N	5	-810
70	20230731	11600	10980	12000	10020	17096	184419550	00	0.00	N	2	620
71	20230724	10980	11000	11000	8810	10862	102006430	00	0.00	N	2	850
72	20230717	10130	7800	11390	7550	101536	997402050	00	0.00	N	2	2620
73	20230710	7510	7780	7900	6660	21005	149504170	00	0.00	N	5	-50
74	20230703	7560	6900	8440	6310	31715	232649760	00	0.00	N	2	1080
75	20230626	6480	6600	7600	6270	8050	52025130	00	0.00	N	5	-410
76	20230619	6890	6980	7400	6190	2951	19444230	00	0.00	N	5	-100
77	20230612	6990	6310	7200	6300	6246	40077220	00	0.00	N	2	490
78	20230605	6500	6100	6920	5920	2716	16958780	00	0.00	N	2	490
79	20230530	6010	6300	6390	6010	7016	43858440	00	0.00	N	5	-290
80	20230522	6300	6980	7480	6120	7165	45933410	00	0.00	N	5	-350
81	20230515	6650	6400	7650	6310	2028	13518540	00	0.00	N	5	-80
82	20230508	6730	7490	7490	6260	1824	11599040	00	0.00	N	2	140
83	20230502	6590	6450	6700	6430	410	2649640	00	0.00	N	5	-110
84	20230424	6700	6900	6990	6200	9530	61753860	00	0.00	N	5	-480
85	20230417	7180	7260	7260	6790	495	3436980	00	0.00	N	2	290
86	20230410	6890	7090	7440	6850	24800	174060970	00	0.00	N	5	-210
87	20230403	7100	7080	7440	6500	13505	91431250	00	0.00	N	2	200
88	20230327	6900	7080	7100	6800	4445	30608790	00	0.00	N	5	-200
89	20230320	7100	7100	7400	6880	4404	31283910	00	0.00	N	5	-290
90	20230313	7390	8200	8200	6650	4728	32994160	00	0.00	N	2	240
91	20230306	7150	8760	8760	6830	7758	55314540	00	0.00	N	5	-570
92	20230227	7720	7570	7990	6900	2790	19887740	00	0.00	N	2	450
93	20230220	7270	7580	8570	6750	3630	27065960	00	0.00	N	5	-340
94	20230213	7610	7460	7880	6500	13156	89380760	00	0.00	N	2	590
95	20230206	7020	6690	7400	6150	28401	184241880	00	0.00	N	2	690
96	20230130	6330	6870	7390	6150	7453	47726530	00	0.00	N	5	-540
97	20230125	6870	6210	7300	6150	12616	83052770	00	0.00	N	5	-360
98	20230116	7230	7520	7520	6120	1921	12457760	00	0.00	N	2	660
99	20230109	6570	6490	7270	6100	3970	25242630	00	0.00	N	2	280
100	20230102	6290	7740	7740	6060	8131	51847280	00	0.00	N	5	-480
101	20221226	6770	6700	7440	6350	2628	17292960	00	0.00	N	2	250
102	20221219	6520	6650	8140	6500	6658	44000060	00	0.00	N	5	-150
103	20221212	6670	7100	7910	6600	8101	54124400	00	0.00	N	5	-150
104	20221205	6820	7590	7840	6340	9037	61267530	00	0.00	N	2	50
105	20221128	6770	6900	7230	6500	6011	40229960	00	0.00	N	5	-130
106	20221121	6900	7290	8190	6560	7057	49448800	00	0.00	N	5	-100
107	20221114	7000	8940	8940	6770	16731	115938100	00	0.00	N	5	-840
108	20221107	7840	7280	7900	6250	27610	185586720	00	0.00	N	2	860
109	20221031	6980	7400	8190	6810	14143	98159630	00	0.00	N	5	-110
110	20221024	7090	7940	7970	6640	27833	194862910	00	0.00	N	5	-850
111	20221017	7940	9390	9390	7740	3320	27394380	00	0.00	N	5	-400
112	20221011	8340	8030	8350	7300	6741	50999450	00	0.00	N	2	1330
113	20221004	7010	8500	9290	6660	31444	238435710	00	0.00	N	5	-1980
114	20220926	8990	9200	9990	8800	11203	102088000	00	0.00	N	5	-210
115	20220919	9200	10450	10450	8500	3400	33531730	00	0.00	N	5	-1300
116	20220913	10500	11500	11500	10250	6021	64882050	00	0.00	N	5	-500
117	20220905	11000	11100	11500	10100	5109	55039650	00	0.00	N	5	-200
118	20220829	11200	10800	12650	10800	5543	61051600	00	0.00	N	2	300
119	20220822	10900	10850	11950	10700	8821	95818300	00	0.00	N	5	-150
120	20220816	11050	11350	12000	10650	16661	183512250	00	0.00	N	5	-300
121	20220808	11350	12100	12100	10550	15264	171722100	00	0.00	N	5	-750
122	20220801	12100	9450	13450	9200	73327	858810920	00	0.00	N	2	2640
123	20220725	9460	9080	10300	8830	22210	202833910	00	0.00	N	2	370
124	20220718	9090	9070	10000	9000	6780	61910740	00	0.00	N	2	20
125	20220711	9070	9770	10400	8610	10999	102802580	00	0.00	N	5	-530
126	20220704	9600	8890	10000	8660	23958	219708490	00	0.00	N	2	710
127	20220627	8890	8500	9790	8500	16061	142422270	00	0.00	N	5	-50
128	20220620	8940	10550	10550	8500	20224	187696230	00	0.00	N	5	-1660
129	20220613	10600	11200	11950	10550	10119	112534850	00	0.00	N	5	-600
130	20220607	11200	9800	12900	9800	18352	201230800	00	0.00	N	2	1210
131	20220530	9990	9410	10500	9300	66938	651986530	00	0.00	N	2	590
132	20220523	9400	9390	9600	9000	2135	19629800	00	0.00	N	2	10
133	20220516	9390	9600	9800	9010	1609	14852590	00	0.00	N	5	-410
134	20220509	9800	9800	9990	9600	7979	78019810	00	0.00	N	5	-200
135	20220502	10000	8600	10500	8600	35405	343693580	00	0.00	N	2	1500
136	20220425	8500	8610	9200	7610	12339	100778100	00	0.00	N	5	-300
137	20220418	8800	7740	9900	7620	26788	226885460	00	0.00	N	2	1300
138	20220411	7500	7300	8000	7000	8450	62677680	00	0.00	N	2	540
139	20220404	6960	8330	8340	6900	56908	453133080	00	0.00	N	5	-300
140	20220328	7260	5080	7260	4805	40182	256587155	00	0.00	N	2	2160
141	20220321	5100	4200	5100	4100	11782	54460750	00	0.00	N	2	905
142	20220314	4195	4800	4800	3950	15596	64536065	00	0.00	N	5	-605
143	20220307	4800	4700	4995	4350	2072	9256730	00	0.00	N	5	-185
144	20220228	4985	4600	4985	4400	1532	6815435	00	0.00	N	2	290
145	20220221	4695	4600	4980	4350	21240	94153020	00	0.00	N	5	-50
146	20220214	4745	5000	5170	4400	9572	44048105	00	0.00	N	5	-255
147	20220207	5000	4900	5000	4380	19562	91382285	00	0.00	N	5	-130
148	20220203	5130	6000	6000	5000	15841	81250590	00	0.00	N	5	-120
149	20220124	5250	6610	7760	4770	51269	265245165	00	0.00	N	5	-2510
150	20220121	7760	9120	9210	7760	10862	91968480	00	0.00	N	2	7760