KissMeData/049430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	10650	10750	10930	10250	132430	1397075590	00	0.00	N	5	-140
3	20241028	10790	10630	11680	10560	266368	2957840820	00	0.00	N	2	160
4	20241021	10630	10990	11230	10590	164434	1793628530	00	0.00	N	5	-370
5	20241014	11000	10850	11080	10680	106171	1149421630	00	0.00	N	2	120
6	20241007	10880	10910	11370	10670	197112	2162501460	00	0.00	N	3	0
7	20240930	10880	11360	11360	10340	205451	2219976200	00	0.00	N	5	-320
8	20240923	11200	9660	11330	9600	455803	4797157720	00	0.00	N	2	1700
9	20240919	9500	9630	9700	9330	60853	580610220	00	0.00	N	5	-130
10	20240909	9630	9130	9670	9130	60570	566131200	00	0.00	N	2	310
11	20240902	9320	9500	9780	9030	123371	1154952090	00	0.00	N	5	-170
12	20240826	9490	9650	9760	9340	67112	636753250	00	0.00	N	5	-170
13	20240819	9660	9420	9960	9340	206782	1994242720	00	0.00	N	2	250
14	20240812	9410	8750	9680	8410	216797	1970099530	00	0.00	N	2	780
15	20240805	8630	8970	8990	8060	136113	1151867070	00	0.00	N	5	-380
16	20240729	9010	9380	9550	8840	66012	602145570	00	0.00	N	5	-340
17	20240722	9350	10000	10000	9120	102057	973503000	00	0.00	N	5	-570
18	20240715	9920	9660	10310	9510	450193	4484618150	00	0.00	N	2	360
19	20240708	9560	9150	9560	9010	150799	1397337380	00	0.00	N	2	410
20	20240701	9150	9020	9390	9020	122902	1131445940	00	0.00	N	2	130
21	20240624	9020	9250	9470	8900	184453	1690629010	00	0.00	N	5	-190
22	20240617	9210	9160	9450	9050	96564	889257470	00	0.00	N	2	50
23	20240610	9160	9040	9300	9000	104251	949050470	00	0.00	N	5	-60
24	20240603	9220	9040	9300	8800	114605	1037397380	00	0.00	N	2	70
25	20240527	9150	8660	9750	8600	635716	5917972690	00	0.00	N	2	440
26	20240520	8710	8920	9050	8670	78604	700260300	00	0.00	N	5	-180
27	20240513	8890	8570	8900	8420	58532	510957730	00	0.00	N	2	300
28	20240507	8590	8610	8640	8480	12625	108054590	00	0.00	N	2	40
29	20240429	8550	8540	8680	8460	10498	89726740	00	0.00	N	5	-60
30	20240422	8610	8320	8690	8270	33645	283954020	00	0.00	N	2	270
31	20240415	8340	8720	8720	8250	119066	1000232460	00	0.00	N	5	-370
32	20240408	8710	8630	8820	8540	94014	812136670	00	0.00	N	5	-40
33	20240401	8750	8760	8940	8630	131340	1149334090	00	0.00	N	5	-40
34	20240325	8790	9020	9090	8720	67561	599233940	00	0.00	N	5	-230
35	20240318	9020	9010	9050	8850	32824	293710740	00	0.00	N	3	0
36	20240311	9020	9220	9220	8890	41488	373894960	00	0.00	N	5	-180
37	20240304	9200	9200	9350	8930	84315	769700510	00	0.00	N	3	0
38	20240226	9200	8950	9610	8800	181261	1658382840	00	0.00	N	2	230
39	20240219	8970	8970	9090	8850	41828	374954590	00	0.00	N	2	20
40	20240213	8950	8980	9020	8820	29328	261260020	00	0.00	N	2	10
41	20240205	8940	8900	8960	8720	40305	355641440	00	0.00	N	2	100
42	20240129	8840	8660	8860	8570	42109	365382390	00	0.00	N	2	100
43	20240122	8740	8950	9840	8670	99963	906441070	00	0.00	N	5	-130
44	20240115	8870	9060	9060	8550	46107	405207220	00	0.00	N	5	-220
45	20240108	9090	9030	9140	8930	48052	432973890	00	0.00	N	2	40
46	20240102	9050	9130	9160	8930	23056	207956100	00	0.00	N	5	-80
47	20231226	9130	9080	9200	8950	21895	198479020	00	0.00	N	2	30
48	20231218	9100	9260	9310	9100	35506	325344790	00	0.00	N	5	-90
49	20231211	9190	9490	9540	9070	52704	489117250	00	0.00	N	5	-280
50	20231204	9470	8860	9650	8830	119045	1106833240	00	0.00	N	2	610
51	20231127	8860	8800	8900	8700	44131	388547700	00	0.00	N	2	60
52	20231120	8800	8740	8910	8730	37377	329630200	00	0.00	N	5	-20
53	20231113	8820	8940	9010	8720	48995	432957870	00	0.00	N	5	-170
54	20231106	8990	8590	9710	8400	237384	2156959430	00	0.00	N	2	390
55	20231030	8600	8310	8610	8310	38724	328941440	00	0.00	N	2	180
56	20231023	8420	8520	8770	8420	48506	416291080	00	0.00	N	5	-350
57	20231016	8770	8490	8820	8400	101132	875618090	00	0.00	N	2	240
58	20231010	8530	8600	8600	8400	58409	497320090	00	0.00	N	5	-40
59	20231004	8570	8380	8620	8260	92929	775602820	00	0.00	N	2	70
60	20230925	8500	9290	9560	8260	337081	3016361730	00	0.00	N	5	-680
61	20230918	9180	8700	9810	8510	645729	6041859360	00	0.00	N	2	480
62	20230911	8700	8830	8840	8420	65525	565406300	00	0.00	N	5	-130
63	20230904	8830	8660	8910	8600	60531	528837390	00	0.00	N	2	100
64	20230828	8730	8370	9140	8260	91122	792006580	00	0.00	N	2	360
65	20230821	8370	8650	8650	8260	67769	566361640	00	0.00	N	5	-270
66	20230814	8640	9000	9010	8370	48910	422532330	00	0.00	N	5	-370
67	20230807	9010	8910	9010	8810	43058	384481900	00	0.00	N	2	110
68	20230731	8900	8860	8980	8670	82495	726139260	00	0.00	N	2	50
69	20230724	8850	9250	9250	8440	143799	1266414550	00	0.00	N	5	-450
70	20230717	9300	9230	9380	8640	79061	725346820	00	0.00	N	2	10
71	20230710	9290	9220	9350	9140	83823	773509270	00	0.00	N	2	40
72	20230703	9250	9500	9550	9120	76032	711526390	00	0.00	N	5	-170
73	20230626	9420	9400	9500	9220	78368	731967220	00	0.00	N	2	20
74	20230619	9400	9370	9470	9310	48940	457869200	00	0.00	N	5	-10
75	20230612	9410	9560	9560	9350	74270	700169120	00	0.00	N	5	-90
76	20230605	9500	9440	9590	9430	42975	407838660	00	0.00	N	2	70
77	20230530	9430	9800	9890	9360	132534	1258835530	00	0.00	N	5	-330
78	20230522	9760	9680	9880	9560	96617	936201130	00	0.00	N	2	100
79	20230515	9660	9610	9660	9450	58573	560301660	00	0.00	N	2	60
80	20230508	9600	9430	9610	9250	55141	520555440	00	0.00	N	2	220
81	20230502	9380	9490	9490	9300	29583	276811270	00	0.00	N	5	-50
82	20230424	9430	9470	9480	9120	78182	729051220	00	0.00	N	5	-90
83	20230417	9520	9630	9960	9350	103035	992205810	00	0.00	N	5	-110
84	20230410	9630	9290	9690	9120	145833	1363069640	00	0.00	N	2	310
85	20230403	9320	9440	9460	9250	143481	1339326030	00	0.00	N	5	-120
86	20230327	9440	9380	9650	9240	140631	1327712120	00	0.00	N	2	10
87	20230320	9430	9830	9940	9350	99923	955614250	00	0.00	N	5	-360
88	20230313	9790	9860	9880	9240	165361	1573562190	00	0.00	N	5	-210
89	20230306	10000	10100	10100	9810	85395	848473440	00	0.00	N	3	0
90	20230227	10000	9920	10150	9300	74915	744481910	00	0.00	N	2	70
91	20230220	9930	10060	10140	9820	120331	1202083790	00	0.00	N	5	-190
92	20230213	10120	10230	10440	10010	167445	1700763300	00	0.00	N	5	-120
93	20230206	10240	10360	10390	10110	88905	909094900	00	0.00	N	5	-120
94	20230130	10360	10320	10550	10120	111142	1149146350	00	0.00	N	5	-20
95	20230125	10380	10220	10380	10160	44598	457651220	00	0.00	N	2	180
96	20230116	10200	10150	10450	10050	60971	622614950	00	0.00	N	2	100
97	20230109	10100	9950	10800	9890	106496	1085027380	00	0.00	N	2	220
98	20230102	9880	10100	10100	9260	121953	1171832590	00	0.00	N	5	-40
99	20221226	9920	10050	10100	9740	81192	805937720	00	0.00	N	5	-130
100	20221219	10050	10500	10700	9990	213476	2188136900	00	0.00	N	5	-450
101	20221212	10500	10900	11150	10500	176022	1908878800	00	0.00	N	5	-400
102	20221205	10900	11150	11650	10300	418881	4612146900	00	0.00	N	5	-300
103	20221128	11200	11000	11400	10500	221325	2446279350	00	0.00	N	2	200
104	20221121	11000	10700	11200	10300	281258	3058400150	00	0.00	N	2	400
105	20221114	10600	10500	11000	10450	165496	1766900000	00	0.00	N	5	-50
106	20221107	10650	10100	10700	9980	193075	1983493710	00	0.00	N	2	550
107	20221031	10100	10000	10200	9710	135854	1357508280	00	0.00	N	2	190
108	20221024	9910	9720	11250	9720	726937	7615016300	00	0.00	N	2	160
109	20221017	9750	9290	9980	9100	92582	884529390	00	0.00	N	2	410
110	20221011	9340	9540	9540	9000	63550	587197480	00	0.00	N	5	-220
111	20221004	9560	9050	9630	9050	71186	668463600	00	0.00	N	2	600
112	20220926	8960	9780	9780	8730	181563	1645527070	00	0.00	N	5	-840
113	20220919	9800	9730	10200	9640	179472	1776086880	00	0.00	N	2	60
114	20220913	9740	9270	9740	9230	116088	1096623820	00	0.00	N	2	480
115	20220905	9260	9290	9320	9070	79316	727402100	00	0.00	N	5	-40
116	20220829	9300	9150	9490	9110	58377	541168470	00	0.00	N	5	-140
117	20220822	9440	9550	9620	9230	52846	497414020	00	0.00	N	5	-210
118	20220816	9650	9630	9770	9410	60479	582125250	00	0.00	N	2	50
119	20220808	9600	9640	9710	9330	89179	846717700	00	0.00	N	5	-80
120	20220801	9680	9400	9700	9040	122329	1152829120	00	0.00	N	2	250
121	20220725	9430	9060	9550	8890	146959	1366885280	00	0.00	N	2	370
122	20220718	9060	8740	9100	8700	45139	403110540	00	0.00	N	2	320
123	20220711	8740	8920	9000	8580	56331	494203610	00	0.00	N	5	-180
124	20220704	8920	8750	8990	8250	83581	726278200	00	0.00	N	2	170
125	20220627	8750	8510	9360	8470	113947	997413420	00	0.00	N	2	250
126	20220620	8500	9700	9700	8130	270274	2364675470	00	0.00	N	5	-1200
127	20220613	9700	10450	10500	9590	217078	2188531550	00	0.00	N	5	-1050
128	20220607	10750	10350	10850	9810	255658	2645898730	00	0.00	N	2	300
129	20220530	10450	10000	10800	9960	187722	1942706840	00	0.00	N	2	400
130	20220523	10050	10150	10200	9690	148154	1473605800	00	0.00	N	5	-100
131	20220516	10150	10150	10300	9850	320965	3232029160	00	0.00	N	5	-450
132	20220509	10600	11800	11800	10450	291023	3177358950	00	0.00	N	5	-1250
133	20220502	11850	11850	12200	11450	140476	1670279850	00	0.00	N	5	-100
134	20220425	11950	11400	12200	11050	306967	3576922350	00	0.00	N	2	400
135	20220418	11550	11400	11850	11200	147267	1691116050	00	0.00	N	2	150
136	20220411	11400	11350	11550	10900	120896	1358379550	00	0.00	N	2	50
137	20220404	11350	11800	12400	10900	332937	3873940750	00	0.00	N	5	-400
138	20220328	11750	12650	12900	11700	687837	8479125500	00	0.00	N	5	-650
139	20220321	12400	11300	12600	10850	842096	10073221800	00	0.00	N	2	1200
140	20220314	11200	10650	11700	10550	263876	2938633300	00	0.00	N	2	550
141	20220307	10650	10250	10850	9860	210352	2161770920	00	0.00	N	2	400
142	20220228	10250	9620	10550	9620	138065	1403045770	00	0.00	N	2	630
143	20220221	9620	9850	9930	9340	120946	1152319810	00	0.00	N	5	-280
144	20220214	9900	9770	10100	9350	119040	1158968240	00	0.00	N	2	30
145	20220207	9870	9830	10300	9720	144485	1440215200	00	0.00	N	2	80
146	20220203	9790	9620	9900	9540	74908	723564230	00	0.00	N	2	310
147	20220124	9480	10100	10150	8930	223682	2107778700	00	0.00	N	5	-670
148	20220117	10150	10950	11000	10000	173557	1786616500	00	0.00	N	5	-900
149	20220110	11050	11550	11900	10700	158667	1762792500	00	0.00	N	5	-500
150	20220103	11550	11050	11750	10700	214317	2398171100	00	0.00	N	2	450
151	20211227	11100	10650	11350	10400	119060	1282370150	00	0.00	N	2	500
152	20211220	10600	10750	10800	10200	102691	1073108150	00	0.00	N	5	-200
153	20211213	10800	10800	11350	10250	139269	1495536450	00	0.00	N	3	0
154	20211206	10800	10850	11150	10600	93113	1007556400	00	0.00	N	5	-50
155	20211129	10850	10150	10950	9810	299831	3057932550	00	0.00	N	2	200
156	20211122	10650	11000	11700	10600	253932	2813124350	00	0.00	N	5	-400
157	20211115	11050	11650	11900	10650	161237	1794430050	00	0.00	N	5	-600
158	20211108	11650	11450	12000	11150	152350	1751854850	00	0.00	N	3	0
159	20211101	11650	12000	12600	11400	172389	2079051250	00	0.00	N	5	-500
160	20211025	12150	12650	12800	11850	159465	1944373100	00	0.00	N	5	-250
161	20211018	12400	12000	12500	11650	209508	2547972650	00	0.00	N	2	400
162	20211012	12000	11900	12850	11550	311117	3746743250	00	0.00	N	2	100
163	20211005	11900	11350	11900	10100	362171	3998686900	00	0.00	N	2	400
164	20210927	11500	12300	12650	11500	279005	3323702300	00	0.00	N	5	-950
165	20210923	12450	12600	12750	12200	87673	1087347850	00	0.00	N	5	-350
166	20210913	12800	13000	13350	12700	163485	2113184450	00	0.00	N	5	-200
167	20210906	13000	13900	14050	12800	236291	3133608250	00	0.00	N	5	-950
168	20210830	13950	13600	14200	13000	233718	3154950650	00	0.00	N	2	400
169	20210823	13550	12550	13650	12300	267013	3492229100	00	0.00	N	2	1050
170	20210817	12500	13900	14400	12400	435424	5887943350	00	0.00	N	5	-1400
171	20210809	13900	14600	14900	13700	488540	7003913400	00	0.00	N	5	-700
172	20210802	14600	14400	14800	13500	318753	4510331850	00	0.00	N	2	100
173	20210726	14500	14850	15600	13900	578833	8558531700	00	0.00	N	5	-500
174	20210719	15000	17000	17600	14550	773866	12004896000	00	0.00	N	5	-2000
175	20210712	17000	15300	17450	15200	1145729	18938776450	00	0.00	N	2	1850