KissMeData/037070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	5830	5700	6190	5700	284926	1696870730	00	0.00	N	2	90
3	20241028	5740	5570	6280	5570	183851	1073056770	00	0.00	N	2	80
4	20241021	5660	5990	6100	5610	124706	731284490	00	0.00	N	5	-330
5	20241014	5990	6060	6290	5960	109484	666463720	00	0.00	N	5	-70
6	20241007	6060	6300	6400	6060	104827	650273310	00	0.00	N	5	-120
7	20240930	6180	6230	6350	6030	84701	524255990	00	0.00	N	5	-100
8	20240923	6280	5610	6380	5610	227453	1379120010	00	0.00	N	2	580
9	20240919	5700	5710	5760	5550	37322	211077660	00	0.00	N	2	10
10	20240909	5690	5400	5780	5380	190214	1055751580	00	0.00	N	2	110
11	20240902	5580	6300	6370	5470	288269	1683425580	00	0.00	N	5	-720
12	20240826	6300	6250	6540	6150	244522	1541379110	00	0.00	N	2	60
13	20240819	6240	6850	6940	6240	412468	2749745090	00	0.00	N	5	-680
14	20240812	6920	7680	7760	6730	547044	3934584230	00	0.00	N	5	-730
15	20240805	7650	8900	9390	7210	1173815	9618238070	00	0.00	N	5	-1170
16	20240729	8820	9660	10320	8740	2029807	19578205350	00	0.00	N	5	-840
17	20240722	9660	9300	9790	8920	682689	6366385000	00	0.00	N	2	280
18	20240715	9380	10080	10140	9350	635844	6202695620	00	0.00	N	5	-700
19	20240708	10080	10000	10700	10000	842119	8732353200	00	0.00	N	2	70
20	20240701	10010	10490	10840	9910	1306256	13680280350	00	0.00	N	5	-550
21	20240624	10560	9900	12130	9850	15147024	172289770950	00	0.00	N	2	870
22	20240617	9690	10430	10920	9660	1598481	16492761260	00	0.00	N	5	-420
23	20240610	10110	8820	11500	8820	5490069	57207247600	00	0.00	N	2	1200
24	20240603	8910	8860	9170	8800	125039	1119753220	00	0.00	N	2	140
25	20240527	8770	9060	9090	8730	173240	1535338900	00	0.00	N	5	-280
26	20240520	9050	9230	9340	8700	174238	1573235200	00	0.00	N	5	-270
27	20240513	9320	9430	9440	9180	104572	973351190	00	0.00	N	5	-70
28	20240507	9390	9360	9700	9160	147033	1380587900	00	0.00	N	2	30
29	20240429	9360	8600	9450	8600	227403	2060544800	00	0.00	N	2	800
30	20240422	8560	9230	9430	8350	342342	2994008300	00	0.00	N	5	-550
31	20240415	9110	9700	10080	8760	202410	1905544980	00	0.00	N	5	-690
32	20240408	9800	10110	10110	9750	121336	1203538480	00	0.00	N	5	-310
33	20240401	10110	10230	10430	9950	201132	2050377940	00	0.00	N	5	-90
34	20240325	10200	10220	10270	10020	140163	1421601720	00	0.00	N	3	0
35	20240318	10200	9870	10240	9710	159123	1595735350	00	0.00	N	2	330
36	20240311	9870	9850	9920	9770	80712	794160190	00	0.00	N	2	20
37	20240304	9850	10090	10120	9740	134641	1329410660	00	0.00	N	5	-150
38	20240226	10000	10060	10180	9920	101495	1015958060	00	0.00	N	5	-110
39	20240219	10110	10060	10140	10000	111166	1119746130	00	0.00	N	2	40
40	20240213	10070	10040	10230	10000	65739	661688940	00	0.00	N	2	20
41	20240205	10050	9990	10180	9860	73553	733257950	00	0.00	N	5	-10
42	20240129	10060	10000	10100	9700	198164	1958371370	00	0.00	N	2	60
43	20240122	10000	10090	10250	9960	93695	941626620	00	0.00	N	5	-90
44	20240115	10090	10370	10510	10020	133903	1367279340	00	0.00	N	5	-360
45	20240108	10450	10420	10550	10330	126726	1320121220	00	0.00	N	2	30
46	20240102	10420	10030	10480	9990	153876	1581950030	00	0.00	N	2	390
47	20231226	10030	10050	10230	9630	109955	1099893400	00	0.00	N	5	-210
48	20231218	10240	10070	10330	9960	186984	1891132050	00	0.00	N	2	180
49	20231211	10060	9830	10080	9690	202709	1998295890	00	0.00	N	2	300
50	20231204	9760	10490	10490	9730	267122	2670544790	00	0.00	N	5	-660
51	20231127	10420	10760	10790	10370	132825	1400429830	00	0.00	N	5	-330
52	20231120	10750	10820	11030	10710	79808	868917870	00	0.00	N	5	-160
53	20231113	10910	10930	11100	10700	130329	1422793340	00	0.00	N	5	-20
54	20231106	10930	10930	11100	10710	184107	2002559560	00	0.00	N	2	50
55	20231030	10880	10320	10900	10300	147737	1567083100	00	0.00	N	2	490
56	20231023	10390	10720	10720	10000	211739	2197393420	00	0.00	N	5	-330
57	20231016	10720	10210	11050	10200	323494	3454728920	00	0.00	N	2	380
58	20231010	10340	10380	10490	9940	114572	1173869320	00	0.00	N	5	-60
59	20231004	10400	10310	10480	9930	102859	1049017610	00	0.00	N	2	90
60	20230925	10310	10250	10400	9910	104583	1056452940	00	0.00	N	2	30
61	20230918	10280	10500	10800	10180	227474	2381763450	00	0.00	N	5	-180
62	20230911	10460	10400	10630	10300	148354	1549036170	00	0.00	N	2	60
63	20230904	10400	10600	10600	10200	144952	1500065100	00	0.00	N	5	-100
64	20230828	10500	9810	10630	9810	242283	2495367810	00	0.00	N	2	650
65	20230821	9850	9980	10060	9560	275309	2695988510	00	0.00	N	5	-200
66	20230814	10050	10660	10660	9660	369520	3721846500	00	0.00	N	5	-620
67	20230807	10670	11020	11020	10330	301910	3202159210	00	0.00	N	5	-350
68	20230731	11020	11840	11840	10600	439045	4891716790	00	0.00	N	5	-680
69	20230724	11700	12190	12250	10100	727101	8138115350	00	0.00	N	5	-460
70	20230717	12160	12190	12940	12140	380059	4756035430	00	0.00	N	5	-30
71	20230710	12190	12350	12600	12050	333567	4111024490	00	0.00	N	5	-530
72	20230703	12720	13500	13900	12700	447399	5980233550	00	0.00	N	5	-690
73	20230626	13410	13810	14000	13100	398836	5388066030	00	0.00	N	5	-450
74	20230619	13860	14790	14790	13810	765745	10979026680	00	0.00	N	5	-330
75	20230612	14190	14240	14340	13550	597328	8315274860	00	0.00	N	5	-30
76	20230605	14220	14430	14590	14000	268889	3826740230	00	0.00	N	5	-130
77	20230530	14350	14240	14490	14060	356979	5088952940	00	0.00	N	2	150
78	20230522	14200	15050	15130	14020	846274	12435417140	00	0.00	N	5	-850
79	20230515	15050	15500	15500	14750	1341922	20286132120	00	0.00	N	5	-140
80	20230508	15190	14970	15390	14600	1171818	17628835720	00	0.00	N	2	250
81	20230502	14940	14620	15000	14380	550495	8107563340	00	0.00	N	2	350
82	20230424	14590	14660	14870	14100	565461	8210928590	00	0.00	N	2	160
83	20230417	14430	14630	14980	14220	455158	6684964920	00	0.00	N	5	-180
84	20230410	14610	14420	14750	13980	348037	5001709740	00	0.00	N	2	60
85	20230403	14550	14470	14960	14290	388611	5686036510	00	0.00	N	2	90
86	20230327	14460	14190	14580	13930	334662	4775367540	00	0.00	N	2	280
87	20230320	14180	14220	14380	13720	359112	5046583660	00	0.00	N	5	-60
88	20230313	14240	14480	14690	13540	630440	8891943790	00	0.00	N	5	-400
89	20230306	14640	15180	15390	14490	480068	7250315790	00	0.00	N	5	-130
90	20230227	14770	14240	14870	13850	309077	4469729020	00	0.00	N	2	500
91	20230220	14270	14540	14970	14200	310528	4508471770	00	0.00	N	5	-280
92	20230213	14550	14890	15270	14410	365291	5414386030	00	0.00	N	5	-370
93	20230206	14920	15470	15600	14870	336698	5123575690	00	0.00	N	5	-550
94	20230130	15470	14650	15490	14630	390079	5862519270	00	0.00	N	2	890
95	20230125	14580	14200	14650	14150	197477	2859680720	00	0.00	N	2	430
96	20230116	14150	13950	14250	13900	200266	2824429500	00	0.00	N	2	200
97	20230109	13950	13450	14100	13350	262209	3619493450	00	0.00	N	2	600
98	20230102	13350	13150	13600	12800	166494	2194952850	00	0.00	N	2	350
99	20221226	13000	13550	13700	13000	177553	2371047200	00	0.00	N	5	-400
100	20221219	13400	13800	14450	13200	527247	7270884950	00	0.00	N	5	-350
101	20221212	13750	13850	14200	13500	204280	2831010700	00	0.00	N	5	-100
102	20221205	13850	14350	14400	13400	382641	5280590050	00	0.00	N	5	-500
103	20221128	14350	14450	14900	14100	545874	7922741900	00	0.00	N	2	150
104	20221121	14200	14450	14650	13450	346613	4859026200	00	0.00	N	5	-100
105	20221114	14300	13400	14500	13300	363942	5084613550	00	0.00	N	2	900
106	20221107	13400	12750	13650	12700	350696	4671039950	00	0.00	N	2	650
107	20221031	12750	12650	12900	12350	219203	2762909400	00	0.00	N	2	150
108	20221024	12600	12200	12900	12150	229413	2879353100	00	0.00	N	2	600
109	20221017	12000	11000	13000	11000	683433	8390518550	00	0.00	N	2	750
110	20221011	11250	12400	12400	11100	447009	5179581300	00	0.00	N	5	-1400
111	20221004	12650	12200	13050	11750	613703	7563032500	00	0.00	N	2	450
112	20220926	12200	13950	13950	10700	1895492	23116808650	00	0.00	N	5	-1950
113	20220919	14150	14500	14550	13950	331480	4689851300	00	0.00	N	5	-400
114	20220913	14550	15050	15150	14500	273012	4025612450	00	0.00	N	5	-400
115	20220905	14950	14650	15100	14400	290938	4293139500	00	0.00	N	2	100
116	20220829	14850	14500	15150	14350	610441	9070449500	00	0.00	N	2	50
117	20220822	14800	14500	15350	14300	870774	12870225500	00	0.00	N	2	300
118	20220816	14500	13900	14800	13150	893134	12466968400	00	0.00	N	2	550
119	20220808	13950	14650	14650	13750	603657	8457032750	00	0.00	N	5	-700
120	20220801	14650	15100	15100	14400	523904	7680476150	00	0.00	N	5	-300
121	20220725	14950	16100	16450	14700	998187	15387386750	00	0.00	N	5	-1000
122	20220718	15950	16050	16150	14750	845620	12984789150	00	0.00	N	2	50
123	20220711	15900	16850	16950	15150	658471	10542197200	00	0.00	N	5	-750
124	20220704	16650	18450	18950	16300	1473327	25975450000	00	0.00	N	5	-1250
125	20220627	17900	15900	17900	15650	1116210	19012310000	00	0.00	N	2	2700
126	20220620	15200	17000	17300	14500	929949	14716123550	00	0.00	N	5	-1350
127	20220613	16550	17350	17600	15550	950793	15785625150	00	0.00	N	5	-1250
128	20220607	17800	18600	18600	17650	354136	6363556000	00	0.00	N	5	-800
129	20220530	18600	18400	18950	18400	531478	9928530350	00	0.00	N	2	400
130	20220523	18200	18800	19400	18050	1457132	27530260800	00	0.00	N	5	-300
131	20220516	18500	18700	18900	17700	679360	12475310700	00	0.00	N	2	400
132	20220509	18100	19250	19300	16900	1031542	18522866850	00	0.00	N	5	-1150
133	20220502	19250	18950	19600	18700	628061	12136326000	00	0.00	N	2	300
134	20220425	18950	19000	19600	18950	826519	15886611600	00	0.00	N	5	-400
135	20220418	19350	19550	20100	19100	1091137	21304553450	00	0.00	N	5	-150
136	20220411	19500	18750	19550	18700	1416644	27281089550	00	0.00	N	2	1200
137	20220404	18300	19150	19650	18200	1142695	21788435500	00	0.00	N	5	-700
138	20220328	19000	17250	19400	17100	1288471	23746362800	00	0.00	N	2	1800
139	20220321	17200	17500	17900	16650	934256	16061119600	00	0.00	N	5	-450
140	20220314	17650	17250	18600	16350	807703	14104243400	00	0.00	N	2	400
141	20220307	17250	20250	20250	16950	825759	14983801300	00	0.00	N	5	-3050
142	20220228	20300	17550	20700	17150	1399559	26784314100	00	0.00	N	2	3501
143	20220221	16799	16694	17115	15607	1266266	20857815550	00	0.00	N	5	-211
144	20220214	17010	16799	18273	15993	2350268	40447326850	00	0.00	N	2	140
145	20220207	16870	17255	17466	16835	566151	9712444350	00	0.00	N	5	-350
146	20220203	17220	16554	17291	16273	576621	9682336200	00	0.00	N	2	947
147	20220124	16273	16659	16764	15607	1082693	17409861550	00	0.00	N	5	-491
148	20220117	16764	16624	16905	15817	755809	12405300050	00	0.00	N	3	0
149	20220110	16764	16659	16975	15642	832188	13846368700	00	0.00	N	3	0
150	20220103	16764	15677	17010	15642	1696244	27854256800	00	0.00	N	2	1122
151	20211227	15642	15046	15817	14941	715496	11101925500	00	0.00	N	2	596
152	20211220	15046	15011	15607	14765	875827	13311233500	00	0.00	N	2	35
153	20211213	15011	15221	15291	14485	567100	8472540000	00	0.00	N	5	-105
154	20211206	15116	14625	15186	14029	629794	9281683500	00	0.00	N	2	175
155	20211129	14941	14064	15011	12977	1313016	18522078250	00	0.00	N	2	246
156	20211122	14695	14730	15782	14450	1313384	19927056550	00	0.00	N	2	35
157	20211115	14660	14941	14941	14239	335418	4864616300	00	0.00	N	5	-210
158	20211108	14870	14730	15081	14029	520994	7583183500	00	0.00	N	2	140
159	20211101	14730	15537	15642	14660	505196	7606186200	00	0.00	N	5	-772
160	20211025	15502	15221	15712	14730	794418	12030087150	00	0.00	N	2	281
161	20211018	15221	15572	16308	14625	1888692	29534694850	00	0.00	N	5	-105
162	20211012	15326	14064	15362	14029	991157	14606757100	00	0.00	N	2	1192
163	20211005	14134	14450	14520	13608	830338	11695696750	00	0.00	N	5	-351
164	20210927	14485	13538	14485	13292	1100617	15347678150	00	0.00	N	2	947
165	20210923	13538	13432	13608	13362	156238	2105253900	00	0.00	N	3	0
166	20210913	13538	13432	13608	13187	311693	4181907150	00	0.00	N	2	106
167	20210906	13432	13608	13713	12766	490516	6583686850	00	0.00	N	5	-141
168	20210830	13573	12345	13608	12065	1202045	15683602900	00	0.00	N	2	1368
169	20210823	12205	11293	12591	11083	660595	7956506850	00	0.00	N	2	842
170	20210817	11363	12486	12521	11293	957041	11395205400	00	0.00	N	5	-1228
171	20210809	12591	14204	14239	12380	1568862	20736691000	00	0.00	N	5	-1788
172	20210802	14379	14870	14976	14029	1811901	26199280900	00	0.00	N	5	-527
173	20210726	14906	16694	17746	14660	6142199	100776173100	00	0.00	N	5	-1508
174	20210719	16414	18588	20622	16203	26817070	512905657700	00	0.00	N	5	-841
175	20210712	17255	13748	17606	13503	10728388	174050136650	00	0.00	N	2	3577