KissMeData/072990/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	9740	10010	10290	9630	87334	868497520	00	0.00	N	5	-260
3	20241028	10000	10090	11050	9960	151660	1583677300	00	0.00	N	5	-200
4	20241021	10200	10680	10910	10180	138499	1450589940	00	0.00	N	5	-570
5	20241014	10770	11200	11520	10750	139241	1567479550	00	0.00	N	5	-460
6	20241007	11230	10720	11500	10480	238650	2651347000	00	0.00	N	2	510
7	20240930	10720	11190	11250	10570	58281	629209510	00	0.00	N	5	-420
8	20240923	11140	10110	11330	10070	341184	3705574390	00	0.00	N	2	1050
9	20240919	10090	10300	10310	10000	35830	362347230	00	0.00	N	5	-210
10	20240909	10300	9870	10520	9870	145775	1506743360	00	0.00	N	2	190
11	20240902	10110	10330	10370	9710	181024	1819076380	00	0.00	N	5	-220
12	20240826	10330	9900	10340	9680	84354	844864630	00	0.00	N	2	430
13	20240819	9900	10180	10630	9700	204653	2102496590	00	0.00	N	5	-280
14	20240812	10180	9760	10730	9740	389714	3989418310	00	0.00	N	2	480
15	20240805	9700	9110	9800	8200	191374	1716775260	00	0.00	N	2	390
16	20240729	9310	8810	10060	8710	394542	3747087660	00	0.00	N	2	500
17	20240722	8810	8980	9070	8710	70412	622341430	00	0.00	N	5	-230
18	20240715	9040	9000	9190	8740	76141	682871600	00	0.00	N	5	-40
19	20240708	9080	9170	9500	8970	50035	452555170	00	0.00	N	5	-90
20	20240701	9170	9250	9450	8850	125246	1143917180	00	0.00	N	5	-150
21	20240624	9320	9030	9450	8890	114452	1053007210	00	0.00	N	2	260
22	20240617	9060	9490	9630	9050	95622	893816900	00	0.00	N	5	-440
23	20240610	9500	10190	10190	9330	236253	2288880870	00	0.00	N	5	-690
24	20240603	10190	10150	10440	9980	140559	1430408080	00	0.00	N	2	60
25	20240527	10130	9930	10470	9690	230969	2343800650	00	0.00	N	2	160
26	20240520	9970	10000	10660	9820	280649	2850808140	00	0.00	N	2	40
27	20240513	9930	10160	10400	9830	112252	1123245580	00	0.00	N	5	-200
28	20240507	10130	10280	10370	9800	119475	1209008010	00	0.00	N	5	-20
29	20240429	10150	9600	10690	9310	748414	7511369040	00	0.00	N	2	520
30	20240422	9630	9500	11350	9470	783171	8101954180	00	0.00	N	2	170
31	20240415	9460	9930	10390	9450	76609	760642210	00	0.00	N	5	-550
32	20240408	10010	10250	10580	9950	59127	608262670	00	0.00	N	5	-40
33	20240401	10050	10140	10520	10000	59435	607579200	00	0.00	N	5	-90
34	20240325	10140	11110	11120	10090	127271	1327393830	00	0.00	N	5	-1000
35	20240318	11140	9630	11200	9520	213197	2225115840	00	0.00	N	2	1580
36	20240311	9560	9880	10100	9410	125524	1221406770	00	0.00	N	5	-200
37	20240304	9760	10360	10360	9330	204139	2021254040	00	0.00	N	5	-620
38	20240226	10380	9990	10730	9790	236431	2458468420	00	0.00	N	2	230
39	20240219	10150	9470	10220	9010	255263	2486796680	00	0.00	N	2	720
40	20240213	9430	9400	9540	9030	110145	1022470860	00	0.00	N	2	20
41	20240205	9410	8950	9900	8710	148128	1374319510	00	0.00	N	2	460
42	20240129	8950	9170	9350	8770	96234	861354280	00	0.00	N	5	-220
43	20240122	9170	9330	9440	9050	83023	765246090	00	0.00	N	5	-150
44	20240115	9320	9220	9390	8600	184227	1661234910	00	0.00	N	2	110
45	20240108	9210	8440	10640	8440	1144282	11057514290	00	0.00	N	2	770
46	20240102	8440	8510	8720	8330	64017	544303500	00	0.00	N	5	-70
47	20231226	8510	8129	9200	8070	309751	2672721770	00	0.00	N	2	381
48	20231218	8129	8198	8207	8050	34649	280302550	00	0.00	N	2	69
49	20231211	8060	8188	8316	8050	44324	360720290	00	0.00	N	5	-236
50	20231204	8296	8355	9152	8168	152280	1286087580	00	0.00	N	2	30
51	20231127	8266	8276	8463	8198	57367	477668550	00	0.00	N	5	-10
52	20231120	8276	8070	8365	8060	42047	346001370	00	0.00	N	2	196
53	20231113	8080	8099	8444	8040	36599	298567610	00	0.00	N	5	-19
54	20231106	8099	8759	8798	8020	78322	654604440	00	0.00	N	5	-650
55	20231030	8749	8375	8857	7322	339243	2823034710	00	0.00	N	2	335
56	20231023	8414	8020	8759	7961	84007	708315540	00	0.00	N	2	305
57	20231016	8109	8631	8729	7922	119251	998763340	00	0.00	N	5	-522
58	20231010	8631	8847	9162	8532	131504	1163970730	00	0.00	N	5	-236
59	20231004	8867	8493	8985	8296	234757	2067095010	00	0.00	N	2	374
60	20230925	8493	8207	8503	8168	30623	254224620	00	0.00	N	2	207
61	20230918	8286	8759	8946	7804	124596	1065434040	00	0.00	N	5	-463
62	20230911	8749	8463	8798	8050	243794	2080549590	00	0.00	N	2	610
63	20230904	8139	8503	8503	7922	92313	748864110	00	0.00	N	5	-295
64	20230828	8434	8070	8808	8070	165816	1419638090	00	0.00	N	2	315
65	20230821	8119	7981	8522	7942	127760	1054293380	00	0.00	N	2	99
66	20230814	8020	8089	8601	7853	156070	1282574330	00	0.00	N	5	-69
67	20230807	8089	7833	9103	7833	697948	5941325450	00	0.00	N	2	265
68	20230731	7824	8099	8148	7489	145492	1137179530	00	0.00	N	5	-78
69	20230724	7902	6839	8168	6170	589672	4296976020	00	0.00	N	2	1063
70	20230717	6839	7056	7184	6839	69371	482446350	00	0.00	N	5	-217
71	20230710	7056	7046	7263	6908	86771	611626230	00	0.00	N	3	0
72	20230703	7056	7095	7676	7046	163038	1203875160	00	0.00	N	5	-10
73	20230626	7066	6899	7164	6849	44382	311384920	00	0.00	N	2	167
74	20230619	6899	7056	7056	6899	34779	241835810	00	0.00	N	5	-98
75	20230612	6997	7194	7282	6918	91374	642916420	00	0.00	N	5	-197
76	20230605	7194	7430	7617	7184	59211	433697870	00	0.00	N	5	-236
77	20230530	7430	7499	7686	7302	53160	397129350	00	0.00	N	5	-69
78	20230522	7499	7420	7725	7381	41899	315061300	00	0.00	N	2	108
79	20230515	7391	7381	7725	7282	75777	564588030	00	0.00	N	2	128
80	20230508	7263	7066	7607	6997	67710	490710540	00	0.00	N	2	197
81	20230502	7066	7036	7145	6790	38226	266908460	00	0.00	N	2	69
82	20230424	6997	7243	7391	6938	49820	352670260	00	0.00	N	5	-246
83	20230417	7243	7469	7548	7223	64858	480403760	00	0.00	N	5	-138
84	20230410	7381	7568	7607	7164	140450	1024048060	00	0.00	N	5	-177
85	20230403	7558	7883	8080	7469	83344	645482080	00	0.00	N	5	-285
86	20230327	7843	7410	8139	7292	75098	578741000	00	0.00	N	2	502
87	20230320	7341	7617	7715	7302	51993	387780690	00	0.00	N	5	-237
88	20230313	7578	8070	8070	7312	83028	633076500	00	0.00	N	5	-502
89	20230306	8080	8483	8562	7912	64076	531899940	00	0.00	N	5	-403
90	20230227	8483	8080	8640	7922	108039	904069640	00	0.00	N	2	344
91	20230220	8139	8217	8355	8050	44506	364963760	00	0.00	N	5	-177
92	20230213	8316	8522	9201	8001	238661	2031918550	00	0.00	N	5	-88
93	20230206	8404	8355	8444	8099	63021	518963660	00	0.00	N	2	128
94	20230130	8276	8207	8375	8020	62582	514759560	00	0.00	N	2	118
95	20230125	8158	8070	8355	8050	48198	393021080	00	0.00	N	2	108
96	20230116	8050	7961	8060	7814	57201	454141060	00	0.00	N	2	118
97	20230109	7932	7706	8020	7686	77227	608023080	00	0.00	N	2	197
98	20230102	7735	7902	7902	7459	34832	267966060	00	0.00	N	5	-128
99	20221226	7863	7874	8168	7765	41323	327645330	00	0.00	N	2	8
100	20221219	7855	7923	8039	7826	51653	409303890	00	0.00	N	5	-68
101	20221212	7923	7952	8127	7777	37311	295862150	00	0.00	N	2	68
102	20221205	7855	7913	8117	7797	55439	438274850	00	0.00	N	5	-58
103	20221128	7913	8263	8263	7816	149559	1192990150	00	0.00	N	5	-340
104	20221121	8253	7962	9176	7962	543289	4622148270	00	0.00	N	2	330
105	20221114	7923	8127	8156	7729	78085	613964750	00	0.00	N	5	-107
106	20221107	8030	7777	8156	7612	50451	398078710	00	0.00	N	2	272
107	20221031	7758	7738	7826	7437	36875	284457580	00	0.00	N	2	49
108	20221024	7709	7515	8690	7515	460354	3739330000	00	0.00	N	2	223
109	20221017	7486	7447	7738	7098	90647	671492340	00	0.00	N	2	87
110	20221011	7399	7719	7768	7360	86612	649912880	00	0.00	N	5	-553
111	20221004	7952	7855	8253	7806	39110	311221640	00	0.00	N	2	107
112	20220926	7845	8321	8350	7535	89868	707811860	00	0.00	N	5	-525
113	20220919	8370	8884	9059	8292	66659	576833290	00	0.00	N	5	-553
114	20220913	8923	9088	9185	8884	89365	802361670	00	0.00	N	5	-78
115	20220905	9001	9195	9273	8845	77084	696277230	00	0.00	N	5	-223
116	20220829	9224	9661	9807	9156	109468	1037014830	00	0.00	N	5	-583
117	20220822	9807	9855	10001	9622	75075	732014040	00	0.00	N	5	-97
118	20220816	9904	10195	10389	9904	97053	980796500	00	0.00	N	5	-291
119	20220808	10195	11020	11166	10195	258152	2697846550	00	0.00	N	5	-825
120	20220801	11020	11069	11215	10875	76132	843103000	00	0.00	N	2	97
121	20220725	10923	10826	11166	10584	100951	1094949100	00	0.00	N	3	0
122	20220718	10923	10584	10972	10584	66403	717670150	00	0.00	N	2	388
123	20220711	10535	10681	10972	10195	68897	726476800	00	0.00	N	5	-146
124	20220704	10681	10438	10826	9952	124802	1294918200	00	0.00	N	2	243
125	20220627	10438	11166	12477	10244	642315	7420972500	00	0.00	N	5	-485
126	20220620	10923	10826	10972	10001	98757	1031615050	00	0.00	N	2	48
127	20220613	10875	11652	11652	10389	150466	1676127650	00	0.00	N	5	-971
128	20220607	11846	12477	12477	11652	108031	1285448050	00	0.00	N	5	-534
129	20220530	12380	11991	12671	11797	110888	1348998400	00	0.00	N	2	486
130	20220523	11894	12574	12671	11603	124790	1509391150	00	0.00	N	5	-437
131	20220516	12331	12477	12671	11894	99628	1222592800	00	0.00	N	5	-146
132	20220509	12477	13399	13399	12186	97374	1232361900	00	0.00	N	5	-922
133	20220502	13399	13545	13836	13399	49729	674156450	00	0.00	N	5	-243
134	20220425	13642	13594	13836	13205	127810	1732867750	00	0.00	N	5	-146
135	20220418	13788	12963	13885	12817	267331	3580915250	00	0.00	N	2	825
136	20220411	12963	12574	13011	12574	92810	1186451500	00	0.00	N	2	195
137	20220404	12768	12914	13205	12526	158290	2036947350	00	0.00	N	5	-146
138	20220328	12914	13108	13205	12817	111576	1451753250	00	0.00	N	5	-243
139	20220321	13157	13497	13497	12817	189669	2482448900	00	0.00	N	5	-242
140	20220314	13399	13594	13691	13205	72967	974261500	00	0.00	N	5	-340
141	20220307	13739	13642	13885	13302	97902	1327340450	00	0.00	N	5	-49
142	20220228	13788	13448	13934	12963	240688	3221154350	00	0.00	N	2	340
143	20220221	13448	14370	14662	13108	229353	3172683450	00	0.00	N	5	-1020
144	20220214	14468	14856	15050	14370	179261	2630941700	00	0.00	N	5	-534
145	20220207	15002	14856	15099	14565	87338	1298918600	00	0.00	N	2	243
146	20220203	14759	14516	14905	14516	39929	589381600	00	0.00	N	2	243
147	20220124	14516	14128	14565	13642	190667	2672021000	00	0.00	N	2	243
148	20220117	14503	14750	15046	14306	119407	1749356050	00	0.00	N	5	-247
149	20220110	14750	15391	15687	14700	162399	2440257250	00	0.00	N	5	-690
150	20220103	15440	16082	16180	15144	131053	2046107100	00	0.00	N	5	-642
151	20211227	16082	15444	16328	15248	298501	4704802600	00	0.00	N	2	638
152	20211220	15444	15639	15884	15200	243061	3774815100	00	0.00	N	5	-195
153	20211213	15639	15395	16617	15102	494660	7830830550	00	0.00	N	2	244
154	20211206	15395	14515	15493	14320	182829	2726833000	00	0.00	N	2	733
155	20211129	14662	14613	15688	14027	304761	4535267500	00	0.00	N	5	-391
156	20211122	15053	15639	15786	15004	151904	2343315750	00	0.00	N	5	-586
157	20211115	15639	15493	15835	15248	122616	1902439750	00	0.00	N	2	293
158	20211108	15346	14857	15493	13929	180978	2723891200	00	0.00	N	2	440
159	20211101	14906	15346	15786	14662	174855	2648832650	00	0.00	N	5	-440
160	20211025	15346	15542	15982	15200	108400	1671148400	00	0.00	N	5	-245
161	20211018	15591	15444	16079	15200	113039	1756898000	00	0.00	N	2	147
162	20211012	15444	14662	15591	14222	115767	1716288200	00	0.00	N	2	782
163	20211005	14662	15004	15248	14320	182753	2699595250	00	0.00	N	5	-440
164	20210927	15102	15639	15786	14711	212113	3210094050	00	0.00	N	5	-537
165	20210923	15639	15737	15835	15248	55923	871683550	00	0.00	N	5	-147
166	20210913	15786	16128	16275	15248	328289	5134317350	00	0.00	N	5	-342
167	20210906	16128	16373	16959	15835	275437	4502873050	00	0.00	N	5	-245
168	20210830	16373	16861	16959	16128	264129	4334263800	00	0.00	N	5	-342
169	20210823	16715	15835	16910	15639	170589	2809461200	00	0.00	N	2	978
170	20210817	15737	17497	17790	15591	353904	5850591650	00	0.00	N	5	-1760
171	20210809	17497	18376	18425	16910	370736	6547663100	00	0.00	N	5	-782
172	20210802	18279	16959	18425	16568	489266	8616323700	00	0.00	N	2	1271
173	20210726	17008	17399	17448	16715	172426	2940000050	00	0.00	N	5	-342
174	20210719	17350	17252	17546	16715	200482	3437600250	00	0.00	N	2	98
175	20210712	17252	17008	17937	16715	253551	4386865900	00	0.00	N	2	146