KissMeData/140610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	12800	11450	13290	11380	114998	1468861450	00	0.00	N	2	1420
3	20241028	11380	11190	11590	9390	58571	644230750	00	0.00	N	2	320
4	20241021	11060	11990	12000	10100	42308	477197980	00	0.00	N	5	-710
5	20241014	11770	11500	12050	10700	36806	423419280	00	0.00	N	2	470
6	20241007	11300	12800	12890	10450	72200	819360130	00	0.00	N	5	-1500
7	20240930	12800	12300	13000	11950	76994	968339950	00	0.00	N	2	860
8	20240923	11940	9190	12450	8500	162686	1700155410	00	0.00	N	2	2830
9	20240919	9110	8550	9200	8270	56786	498661460	00	0.00	N	2	660
10	20240909	8450	6260	9080	6150	178428	1349016340	00	0.00	N	2	1950
11	20240902	6500	6390	6570	6010	32196	204469420	00	0.00	N	2	120
12	20240826	6380	6400	6590	6020	48710	306432890	00	0.00	N	2	270
13	20240819	6110	5630	6110	5120	81237	438762890	00	0.00	N	2	320
14	20240812	5790	5830	6040	5010	69091	395759160	00	0.00	N	5	-100
15	20240805	5890	5800	6200	5500	68972	394621990	00	0.00	N	5	-210
16	20240729	6100	5880	6180	5500	21555	124936330	00	0.00	N	5	-10
17	20240722	6110	6200	6390	5200	69472	397698040	00	0.00	N	5	-80
18	20240715	6190	6500	6690	5450	81718	496836660	00	0.00	N	5	-500
19	20240708	6690	6960	7380	6090	299378	2053807440	00	0.00	N	2	630
20	20240701	6060	5950	6320	5430	26767	157287690	00	0.00	N	2	250
21	20240624	5810	5600	6410	5500	21939	128565560	00	0.00	N	5	-90
22	20240617	5900	6540	7430	5500	196882	1194815130	00	0.00	N	5	-640
23	20240610	6540	4085	6540	3955	192875	1085561970	00	0.00	N	2	2535
24	20240603	4005	4085	4200	3900	25748	104358320	00	0.00	N	5	-85
25	20240527	4090	4000	4200	3800	24011	96310715	00	0.00	N	2	105
26	20240520	3985	4200	4200	3315	80088	293707885	00	0.00	N	5	-20
27	20240513	4005	4255	4905	3975	39558	163116750	00	0.00	N	5	-225
28	20240507	4230	4800	4900	4135	31683	138247975	00	0.00	N	5	-550
29	20240429	4780	4900	5100	4510	26532	125868015	00	0.00	N	5	-35
30	20240422	4815	5320	5330	4350	43524	202793490	00	0.00	N	5	-365
31	20240415	5180	5400	5890	4210	86786	412943115	00	0.00	N	5	-410
32	20240408	5590	7100	7590	5090	86091	521607810	00	0.00	N	5	-1840
33	20240401	7430	4385	7640	4335	151848	938208975	00	0.00	N	2	3045
34	20240325	4385	4255	4715	3605	313493	1342748070	00	0.00	N	2	685
35	20240318	3700	3450	3700	2800	120161	373222275	00	0.00	N	2	320
36	20240311	3380	3540	3540	3240	29935	100509295	00	0.00	N	5	-95
37	20240304	3475	3900	3900	3365	19719	69670700	00	0.00	N	5	-175
38	20240226	3650	3750	3900	3560	26919	99637830	00	0.00	N	5	-90
39	20240219	3740	4000	4280	3260	62150	239109910	00	0.00	N	5	-200
40	20240213	3940	3600	4100	3455	95254	361805360	00	0.00	N	2	345
41	20240205	3595	3200	3800	3015	57854	193865525	00	0.00	N	2	370
42	20240129	3225	5000	5000	3225	140765	562582340	00	0.00	N	5	-1625
43	20240122	4850	4700	4995	4300	29629	136941915	00	0.00	N	2	150
44	20240115	4700	4300	5270	4165	71118	333762185	00	0.00	N	2	325
45	20240108	4375	5990	6000	4100	228083	1061905675	00	0.00	N	5	-1415
46	20240102	5790	6220	6270	5780	44479	265397220	00	0.00	N	5	-430
47	20231226	6220	5900	6400	5900	25563	157065200	00	0.00	N	2	240
48	20231218	5980	7090	7090	5700	328378	1985779010	00	0.00	N	5	-2350
49	20231211	8330	10260	10260	8330	34732	333210510	00	0.00	N	5	-1930
50	20231204	10260	10000	10600	9610	18139	180304850	00	0.00	N	2	360
51	20231127	9900	8600	10500	8410	18715	182278630	00	0.00	N	2	1350
52	20231120	8550	9000	9400	8400	11351	98155210	00	0.00	N	5	-430
53	20231113	8980	8800	9200	8430	15312	134297430	00	0.00	N	2	470
54	20231106	8510	8590	8800	8200	27396	230465730	00	0.00	N	2	40
55	20231030	8470	9000	9400	8020	11737	100613850	00	0.00	N	5	-400
56	20231023	8870	9800	10000	8200	23619	207623000	00	0.00	N	5	-540
57	20231016	9410	11950	11950	9410	54227	545555720	00	0.00	N	5	-1380
58	20231010	10790	10520	11560	10500	10615	114654440	00	0.00	N	5	-230
59	20231004	11020	11500	11910	10130	7074	80256820	00	0.00	N	5	-620
60	20230925	11640	11960	11960	11100	6509	75464950	00	0.00	N	2	310
61	20230918	11330	12450	12450	11300	18624	216586290	00	0.00	N	5	-570
62	20230911	11900	12500	12900	10500	80316	962733820	00	0.00	N	5	-100
63	20230904	12000	12000	12900	10500	77741	890514280	00	0.00	N	2	100
64	20230828	11900	12400	12550	11260	19761	234734780	00	0.00	N	2	600
65	20230821	11300	11240	11990	10700	32055	356581050	00	0.00	N	5	-190
66	20230814	11490	12330	12330	11160	22916	264688190	00	0.00	N	5	-790
67	20230807	12280	12000	12390	11060	18964	220278080	00	0.00	N	2	680
68	20230731	11600	12720	12720	10720	45120	518386430	00	0.00	N	5	-550
69	20230724	12150	12900	13000	11840	19728	243426150	00	0.00	N	5	-750
70	20230717	12900	13080	13900	12700	32636	420472630	00	0.00	N	5	-400
71	20230710	13300	13460	13990	13010	14974	199819420	00	0.00	N	2	30
72	20230703	13270	13100	13490	12700	33822	444247470	00	0.00	N	2	380
73	20230626	12890	13160	13160	12500	60750	783747670	00	0.00	N	5	-110
74	20230619	13000	13170	13170	12120	31774	406354970	00	0.00	N	5	-80
75	20230612	13080	13070	13260	12750	32820	425139600	00	0.00	N	2	10
76	20230605	13070	13500	13500	12550	18810	245867340	00	0.00	N	5	-370
77	20230530	13440	12840	14480	12500	28293	364892930	00	0.00	N	2	600
78	20230522	12840	12900	13480	12500	25447	330752880	00	0.00	N	5	-110
79	20230515	12950	12500	12980	12080	35310	443587050	00	0.00	N	2	720
80	20230508	12230	12480	12480	10700	92062	1182610790	00	0.00	N	2	230
81	20230502	12000	12280	12470	11750	5621	67183790	00	0.00	N	3	0
82	20230424	12000	12780	12890	11970	10641	129666870	00	0.00	N	5	-460
83	20230417	12460	13140	13500	12310	31276	405754270	00	0.00	N	5	-680
84	20230410	13140	12890	13900	12370	50139	664098060	00	0.00	N	2	590
85	20230403	12550	12100	12980	11800	14027	172153570	00	0.00	N	2	450
86	20230327	12100	11940	12460	11150	15107	176994860	00	0.00	N	2	270
87	20230320	11830	13490	13490	10620	23330	283340510	00	0.00	N	5	-1350
88	20230313	13180	13980	13980	12380	25255	329689280	00	0.00	N	5	-470
89	20230306	13650	14110	14350	13030	37919	521608580	00	0.00	N	5	-460
90	20230227	14110	14490	15400	13600	33157	478388760	00	0.00	N	5	-80
91	20230220	14190	14740	15470	13250	56922	835939130	00	0.00	N	5	-240
92	20230213	14430	12000	14570	11700	69703	908793010	00	0.00	N	2	2440
93	20230206	11990	10000	12000	9900	39760	426839860	00	0.00	N	2	1920
94	20230130	10070	9900	10300	9810	15856	158617510	00	0.00	N	2	170
95	20230125	9900	9890	10000	9800	14050	139726380	00	0.00	N	2	10
96	20230116	9890	9900	10200	9340	24430	239821630	00	0.00	N	5	-50
97	20230109	9940	9500	10200	9200	17884	170055210	00	0.00	N	2	500
98	20230102	9440	8100	9650	8000	21641	189320810	00	0.00	N	2	1340
99	20221226	8100	8600	8790	8000	16058	129838690	00	0.00	N	5	-300
100	20221219	8400	8990	9000	7510	40114	331250540	00	0.00	N	5	-530
101	20221212	8930	9610	9610	8620	15418	139994570	00	0.00	N	5	-580
102	20221205	9510	8520	9980	8520	25046	230022650	00	0.00	N	5	-450
103	20221128	9960	10400	10450	9810	13542	135016100	00	0.00	N	5	-30
104	20221121	9990	10350	10800	9860	13939	139910370	00	0.00	N	5	-160
105	20221114	10150	11700	11700	10000	34287	360088300	00	0.00	N	5	-1400
106	20221107	11550	11450	11800	10650	11456	129773850	00	0.00	N	2	100
107	20221031	11450	10400	11800	10400	11676	129868000	00	0.00	N	2	950
108	20221024	10500	10000	11500	9800	8039	82199070	00	0.00	N	2	500
109	20221017	10000	10900	11250	9990	31569	328913600	00	0.00	N	5	-850
110	20221011	10850	12000	12100	10250	20488	223896800	00	0.00	N	5	-1150
111	20221004	12000	12000	12450	11750	10115	121244000	00	0.00	N	2	250
112	20220926	11750	12000	13400	11350	54100	669393250	00	0.00	N	5	-250
113	20220919	12000	12100	12400	11600	24201	288621650	00	0.00	N	5	-100
114	20220913	12100	12400	12600	11800	27327	330762200	00	0.00	N	5	-300
115	20220905	12400	12950	12950	12250	15623	193825550	00	0.00	N	5	-200
116	20220829	12600	14050	14050	12500	16131	203854400	00	0.00	N	5	-200
117	20220822	12800	13100	13500	12600	33749	431142350	00	0.00	N	5	-300
118	20220816	13100	13050	13500	12600	44346	573407250	00	0.00	N	2	150
119	20220808	12950	13250	13400	12750	41773	544162200	00	0.00	N	5	-150
120	20220801	13100	13400	13850	12800	37002	485112750	00	0.00	N	5	-300
121	20220725	13400	14000	14000	13100	36326	487536200	00	0.00	N	5	-600
122	20220718	14000	14000	14200	13450	20108	276237150	00	0.00	N	2	150
123	20220711	13850	14500	14900	13450	19673	271518050	00	0.00	N	5	-150
124	20220704	14000	14450	14500	13850	15672	221160800	00	0.00	N	5	-450
125	20220627	14450	14150	15200	13600	35266	496128200	00	0.00	N	2	300
126	20220620	14150	14550	15000	13150	33854	482582350	00	0.00	N	5	-650
127	20220613	14800	14900	15500	14500	41820	619882900	00	0.00	N	2	100
128	20220607	14700	15000	15000	14500	15926	234639400	00	0.00	N	5	-200
129	20220530	14900	14950	15000	14600	16881	249951350	00	0.00	N	2	300
130	20220523	14600	15000	15000	14400	20571	300574400	00	0.00	N	5	-150
131	20220516	14750	14950	15250	14150	15364	227290050	00	0.00	N	2	200
132	20220509	14550	15500	15750	14400	23751	353816550	00	0.00	N	5	-950
133	20220502	15500	15450	15950	15250	16771	260329950	00	0.00	N	3	0
134	20220425	15500	16600	16600	15250	38269	596745350	00	0.00	N	5	-300
135	20220418	15800	16050	16450	15400	55624	876336850	00	0.00	N	5	-100
136	20220411	15900	15000	16650	14600	107124	1701179300	00	0.00	N	2	1300
137	20220404	14600	15350	15350	14350	45725	679887750	00	0.00	N	5	-400
138	20220328	15000	15000	15400	14150	47204	700526550	00	0.00	N	2	50
139	20220321	14950	15000	15050	13950	45744	662856750	00	0.00	N	2	300
140	20220314	14650	14950	14950	13150	40106	554285100	00	0.00	N	2	250
141	20220307	14400	15200	15200	14150	27966	408306950	00	0.00	N	5	-600
142	20220228	15000	13450	15250	13150	38886	561616950	00	0.00	N	2	2000
143	20220221	13000	12950	14000	12650	21879	285235600	00	0.00	N	3	0
144	20220214	13000	13000	13400	12450	29448	377744900	00	0.00	N	3	0
145	20220207	13000	13800	14050	13000	36604	483063750	00	0.00	N	5	-900
146	20220203	13900	14700	14700	13750	9869	139070500	00	0.00	N	5	-500
147	20220124	14400	14200	14500	12350	56716	756847350	00	0.00	N	2	200
148	20220117	14200	15500	15650	14050	42966	624744350	00	0.00	N	5	-950
149	20220110	15150	15500	15900	14600	48384	739706350	00	0.00	N	5	-50
150	20220103	15200	15950	16400	13800	56408	886093850	00	0.00	N	5	-100
151	20211227	15300	13950	16000	13500	64385	961005250	00	0.00	N	2	1500
152	20211220	13800	15000	15000	13250	74355	1028468450	00	0.00	N	5	-850
153	20211213	14650	14500	14950	14150	44837	653106900	00	0.00	N	2	200
154	20211206	14450	14950	15450	14300	39678	583592500	00	0.00	N	5	-450
155	20211129	14900	15450	16000	13500	71205	1036875100	00	0.00	N	5	-550
156	20211122	15450	15900	16450	15000	54082	831485100	00	0.00	N	5	-400
157	20211115	15850	16500	16650	15500	58684	928531500	00	0.00	N	5	-350
158	20211108	16200	16500	17500	15950	83809	1397799900	00	0.00	N	5	-200
159	20211101	16400	15600	16400	15400	43983	695735450	00	0.00	N	2	800
160	20211025	15600	15650	16200	14900	98050	1519576150	00	0.00	N	5	-250
161	20211018	15850	16850	16850	15700	36958	590717750	00	0.00	N	5	-350
162	20211012	16200	15800	16800	15400	15993	252699400	00	0.00	N	2	250
163	20211005	15950	16100	16950	15300	44574	698776600	00	0.00	N	5	-150
164	20210927	16100	17100	17100	15900	45086	737434400	00	0.00	N	5	-900
165	20210923	17000	16950	17000	16600	16474	276936400	00	0.00	N	2	300
166	20210913	16700	17300	17300	16500	49773	832963650	00	0.00	N	5	-300
167	20210906	17000	17350	17400	16650	36405	617641700	00	0.00	N	5	-300
168	20210830	17300	17000	17750	16550	37287	637109350	00	0.00	N	2	250
169	20210823	17050	17900	17950	16700	39662	693286500	00	0.00	N	5	-650
170	20210817	17700	18400	18400	17350	66402	1186844600	00	0.00	N	5	-650
171	20210809	18350	17150	18750	16700	86742	1534265200	00	0.00	N	2	1200
172	20210802	17150	17050	17300	16600	41997	708496750	00	0.00	N	2	100
173	20210726	17050	17650	18000	16700	52318	906474400	00	0.00	N	5	-600
174	20210719	17650	16900	17900	16450	74905	1282352400	00	0.00	N	2	700
175	20210712	16950	16700	17000	16250	56709	935916800	00	0.00	N	2	550