KissMeData/255440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	9890	9610	10500	9550	175842	1777097110	00	0.00	N	2	280
3	20241028	9610	10040	10480	9610	113779	1135928800	00	0.00	N	5	-530
4	20241021	10140	8720	10670	8510	663553	6371274000	00	0.00	N	2	1530
5	20241014	8610	7900	8880	7900	354473	2975710720	00	0.00	N	2	710
6	20241007	7900	8150	8370	7830	164342	1327167690	00	0.00	N	5	-320
7	20240930	8220	7860	9200	7760	1738174	14877423910	00	0.00	N	2	240
8	20240923	7980	7310	9190	7120	1789089	15577774280	00	0.00	N	2	600
9	20240919	7380	7440	7500	7210	17579	129156820	00	0.00	N	2	30
10	20240909	7350	6650	7690	6650	96272	688712850	00	0.00	N	2	400
11	20240902	6950	7900	7950	6950	88511	649407270	00	0.00	N	5	-910
12	20240826	7860	8040	8040	7550	73005	567903490	00	0.00	N	5	-140
13	20240819	8000	7850	8200	7710	84152	666343320	00	0.00	N	2	140
14	20240812	7860	7520	7970	7250	68764	526511340	00	0.00	N	2	380
15	20240805	7480	7620	7680	6970	344447	2505013420	00	0.00	N	5	-340
16	20240729	7820	8340	8400	7650	192721	1553696250	00	0.00	N	5	-540
17	20240722	8360	8040	8780	7460	918271	7581304880	00	0.00	N	2	400
18	20240715	7960	8200	9500	7870	1790946	15518324760	00	0.00	N	5	-210
19	20240708	8170	9880	9920	8110	997353	8699808030	00	0.00	N	5	-1800
20	20240701	9970	10820	10930	9860	463763	4267705100	00	0.00	N	5	-850
21	20240624	10820	10600	11450	10300	195267	2143961840	00	0.00	N	2	200
22	20240617	10620	11550	11740	10620	134347	1504850650	00	0.00	N	5	-930
23	20240610	11550	11960	12070	11440	126202	1479187340	00	0.00	N	5	-300
24	20240603	11850	11350	12100	11100	267077	3132224950	00	0.00	N	2	560
25	20240527	11290	11040	11820	10600	198178	2244159300	00	0.00	N	2	250
26	20240520	11040	11660	12110	11000	207508	2378902650	00	0.00	N	5	-620
27	20240513	11660	11390	12160	11300	200783	2357646460	00	0.00	N	2	270
28	20240507	11390	12500	12580	11250	379883	4570691330	00	0.00	N	5	-1080
29	20240429	12470	12120	12930	11840	948893	11655604120	00	0.00	N	2	580
30	20240422	11890	11350	12790	11090	2059586	24492863820	00	0.00	N	2	540
31	20240415	11350	10800	11560	10250	479627	5224318050	00	0.00	N	2	380
32	20240408	10970	12450	12960	10860	1478513	17652766100	00	0.00	N	5	-1070
33	20240401	12040	10370	13400	9910	4530697	54198170070	00	0.00	N	2	1660
34	20240325	10380	10200	10630	10050	117437	1211218190	00	0.00	N	2	180
35	20240318	10200	11050	11070	9790	337924	3453717630	00	0.00	N	5	-900
36	20240311	11100	11700	11750	10910	164181	1847362260	00	0.00	N	5	-650
37	20240304	11750	11710	12550	11580	380887	4592204130	00	0.00	N	5	-340
38	20240226	12090	11780	12900	11130	1024858	12422427920	00	0.00	N	2	690
39	20240219	11400	10830	11900	10750	312826	3522419800	00	0.00	N	2	440
40	20240213	10960	10880	11460	10730	329982	3665843870	00	0.00	N	2	80
41	20240205	10880	10470	11700	10140	723259	8042271400	00	0.00	N	2	490
42	20240129	10390	11150	11150	10300	234604	2485224320	00	0.00	N	5	-680
43	20240122	11070	10730	11710	10730	1132683	12616959840	00	0.00	N	2	510
44	20240115	10560	10280	12300	10130	2604785	29196139840	00	0.00	N	2	240
45	20240108	10320	10780	11600	10260	687654	7536086200	00	0.00	N	5	-460
46	20240102	10780	10710	11530	10450	738500	8103730660	00	0.00	N	2	120
47	20231226	10660	10480	12300	9940	5016399	56146828290	00	0.00	N	5	-400
48	20231218	11060	9150	11770	8920	3744161	39971526490	00	0.00	N	2	1910
49	20231211	9150	8150	10480	8040	1693248	16449236530	00	0.00	N	2	1000
50	20231204	8150	8360	8400	8040	45553	371528410	00	0.00	N	5	-210
51	20231127	8360	8690	8690	8280	41125	346671620	00	0.00	N	5	-320
52	20231120	8680	8540	9000	8500	49976	435195950	00	0.00	N	2	30
53	20231113	8650	8600	8930	8280	37823	327115780	00	0.00	N	2	70
54	20231106	8580	9000	9390	8470	95700	856369370	00	0.00	N	5	-280
55	20231030	8860	8210	9070	8170	74736	648625290	00	0.00	N	2	650
56	20231023	8210	8010	8990	7970	79338	656062320	00	0.00	N	5	-40
57	20231016	8250	8750	9030	8040	74894	634207860	00	0.00	N	5	-650
58	20231010	8900	8830	9290	8650	54847	488852580	00	0.00	N	2	100
59	20231004	8800	9250	9250	8700	57427	509488560	00	0.00	N	5	-440
60	20230925	9240	9100	9280	8950	63518	577374370	00	0.00	N	2	70
61	20230918	9170	10040	10480	9010	551570	5361074730	00	0.00	N	5	-1030
62	20230911	10200	9910	11890	9240	2103922	22802326570	00	0.00	N	2	290
63	20230904	9910	10980	11000	9800	98310	1003924640	00	0.00	N	5	-740
64	20230828	10650	9520	10700	9210	160903	1640570220	00	0.00	N	2	1450
65	20230821	9200	9150	9900	9010	130125	1204241750	00	0.00	N	5	-40
66	20230814	9240	9800	9800	8940	85390	789009900	00	0.00	N	5	-420
67	20230807	9660	9870	9960	9280	112073	1074052020	00	0.00	N	5	-110
68	20230731	9770	10180	10500	9610	177730	1773875860	00	0.00	N	5	-410
69	20230724	10180	10500	10500	9210	278717	2747029560	00	0.00	N	5	-320
70	20230717	10500	11010	11600	10460	236553	2599441630	00	0.00	N	5	-450
71	20230710	10950	10780	11170	10350	148852	1599724260	00	0.00	N	2	150
72	20230703	10800	11400	12080	10800	271007	3116850930	00	0.00	N	5	-600
73	20230626	11400	11750	12050	11000	205456	2350732620	00	0.00	N	5	-400
74	20230619	11800	12330	12560	11600	319432	3835459630	00	0.00	N	5	-470
75	20230612	12270	12610	13730	12070	536024	6847839100	00	0.00	N	5	-390
76	20230605	12660	13280	14000	12620	651274	8640778650	00	0.00	N	5	-470
77	20230530	13130	12900	13670	12850	538385	7127351370	00	0.00	N	2	330
78	20230522	12800	13800	13950	12700	1163435	15635933890	00	0.00	N	5	-890
79	20230515	13690	12020	14340	10950	10441347	138818841080	00	0.00	N	2	1730
80	20230508	11960	12400	13160	11930	1402802	17790716390	00	0.00	N	5	-100
81	20230502	12060	12070	12640	11910	425637	5212852270	00	0.00	N	2	200
82	20230424	11860	12020	15500	11610	7989023	109653752800	00	0.00	N	5	-190
83	20230417	12050	12610	15300	12050	5632606	76330731040	00	0.00	N	5	-570
84	20230410	12620	11850	14860	10850	7278653	97629610500	00	0.00	N	2	770
85	20230403	11850	11640	14500	11210	6080491	78522350750	00	0.00	N	5	-530
86	20230327	12380	8090	14060	8030	9257076	114164149290	00	0.00	N	2	4270
87	20230320	8110	7790	8420	7600	147324	1177525060	00	0.00	N	2	90
88	20230313	8020	7810	8030	7330	131068	1003273720	00	0.00	N	2	210
89	20230306	7810	8500	8500	7740	75427	609011390	00	0.00	N	5	-730
90	20230227	8540	8480	8680	8200	57854	490633630	00	0.00	N	2	60
91	20230220	8480	8710	9080	8400	98182	858889920	00	0.00	N	5	-240
92	20230213	8720	8850	9040	8550	96011	839664340	00	0.00	N	5	-140
93	20230206	8860	8700	9460	8530	206870	1871774630	00	0.00	N	2	210
94	20230130	8650	8440	8800	8380	65169	558937700	00	0.00	N	2	90
95	20230125	8560	8560	8780	8210	46030	397863880	00	0.00	N	2	40
96	20230116	8520	8620	8740	8360	71312	610223760	00	0.00	N	3	0
97	20230109	8520	8010	8550	8000	113626	944588200	00	0.00	N	2	510
98	20230102	8010	7850	8240	7300	105437	811869050	00	0.00	N	2	170
99	20221226	7840	8160	8200	7820	46873	376796810	00	0.00	N	5	-330
100	20221219	8170	8760	8910	8070	75443	638046930	00	0.00	N	5	-630
101	20221212	8800	8800	9290	8560	80113	706099820	00	0.00	N	5	-20
102	20221205	8820	8750	9180	8340	148971	1297113950	00	0.00	N	2	100
103	20221128	8720	9000	9600	8500	313572	2810877770	00	0.00	N	5	-280
104	20221121	9000	7600	10550	7520	3465167	32145982830	00	0.00	N	2	1400
105	20221114	7600	7660	7800	7430	52416	403149780	00	0.00	N	5	-60
106	20221107	7660	7160	8190	7070	297763	2311794750	00	0.00	N	2	500
107	20221031	7160	7180	7260	6800	68300	479210990	00	0.00	N	2	90
108	20221024	7070	7080	7360	6950	84826	606253870	00	0.00	N	2	10
109	20221017	7060	7130	7640	7000	77422	566378330	00	0.00	N	5	-70
110	20221011	7130	7680	8400	6710	363139	2776767600	00	0.00	N	5	-390
111	20221004	7520	6280	8360	6280	1470069	11718569350	00	0.00	N	2	1180
112	20220926	6340	8220	8260	6260	141014	985430060	00	0.00	N	5	-1880
113	20220919	8220	8380	8400	8120	37634	310940350	00	0.00	N	5	-180
114	20220913	8400	8400	8600	8270	18665	157119180	00	0.00	N	2	60
115	20220905	8340	8630	8630	8230	24035	202973850	00	0.00	N	5	-290
116	20220829	8630	8900	8900	8510	47981	417188010	00	0.00	N	5	-380
117	20220822	9010	9630	9630	8820	53300	482938700	00	0.00	N	5	-630
118	20220816	9640	9440	9660	9340	35215	334555920	00	0.00	N	2	200
119	20220808	9440	9570	9590	9200	30196	283373260	00	0.00	N	5	-140
120	20220801	9580	9740	9740	9440	23796	227455290	00	0.00	N	5	-40
121	20220725	9620	9570	9690	9340	37565	356582970	00	0.00	N	2	50
122	20220718	9570	9140	10200	9140	111148	1094177320	00	0.00	N	2	440
123	20220711	9130	9220	9290	8680	48796	439343620	00	0.00	N	5	-40
124	20220704	9170	8580	9210	8440	48493	426751830	00	0.00	N	2	590
125	20220627	8580	8790	9400	8550	99417	899152710	00	0.00	N	5	-210
126	20220620	8790	10250	10250	8140	343521	3100777320	00	0.00	N	5	-1360
127	20220613	10150	12000	12100	9640	431184	4553453130	00	0.00	N	5	-2200
128	20220607	12350	12750	12800	12100	42063	517711650	00	0.00	N	5	-400
129	20220530	12750	12450	13000	12400	36268	460057150	00	0.00	N	2	250
130	20220523	12500	12850	13200	12350	51902	657379950	00	0.00	N	5	-300
131	20220516	12800	12750	12900	12450	41793	528111400	00	0.00	N	2	150
132	20220509	12650	12800	12950	11900	58459	724405900	00	0.00	N	5	-150
133	20220502	12800	13350	13350	12700	71568	929448000	00	0.00	N	5	-550
134	20220425	13350	14100	14850	13050	212765	2925315300	00	0.00	N	5	-850
135	20220418	14200	13500	14700	13450	193779	2767895100	00	0.00	N	2	500
136	20220411	13700	13700	14000	13350	66994	913930450	00	0.00	N	2	100
137	20220404	13600	13400	14400	13400	166825	2343593000	00	0.00	N	2	150
138	20220328	13450	13800	14100	13250	146110	1994342150	00	0.00	N	5	-500
139	20220321	13950	13050	13950	12650	229476	3076268850	00	0.00	N	2	900
140	20220314	13050	12200	13150	12050	134628	1704305800	00	0.00	N	2	700
141	20220307	12350	12350	12500	12100	49722	609696450	00	0.00	N	5	-200
142	20220228	12550	12100	12600	12000	79333	982394700	00	0.00	N	2	450
143	20220221	12100	12350	12600	11950	110049	1349114550	00	0.00	N	5	-400
144	20220214	12500	12850	12850	11800	306606	3761650550	00	0.00	N	5	-600
145	20220207	13100	14600	14700	12800	640891	8528189900	00	0.00	N	5	-1600
146	20220203	14700	15900	16100	14450	164575	2494655700	00	0.00	N	5	-1050
147	20220124	15750	15750	16300	14600	290884	4481496450	00	0.00	N	5	-250
148	20220117	16000	17000	17050	15400	282990	4533353600	00	0.00	N	5	-1000
149	20220110	17000	16850	17950	16550	603562	10452349400	00	0.00	N	2	50
150	20220103	16950	16350	17450	15300	662354	10950197900	00	0.00	N	2	650
151	20211227	16300	15800	16750	14500	662243	10421791400	00	0.00	N	2	500
152	20211220	15800	17100	17150	14400	2057194	32036963000	00	0.00	N	2	1150
153	20211213	14650	15150	15200	14400	251528	3782329800	00	0.00	N	5	-450
154	20211206	15100	13800	15500	13600	441041	6566545250	00	0.00	N	2	1150
155	20211129	13950	12800	13950	12250	154377	2008059000	00	0.00	N	2	950
156	20211122	13000	15850	15850	13000	428339	6143025100	00	0.00	N	5	-2850
157	20211115	15850	13900	16000	13750	551018	8348385500	00	0.00	N	2	1950
158	20211108	13900	14150	14850	13700	368091	5301675500	00	0.00	N	5	-50
159	20211101	13950	12850	15550	12500	1181930	16911754550	00	0.00	N	2	1100
160	20211025	12850	12350	13300	12300	110638	1411594950	00	0.00	N	2	450
161	20211018	12400	12750	13200	12300	126182	1601533800	00	0.00	N	5	-150
162	20211012	12550	11500	12750	11000	185477	2188475600	00	0.00	N	2	900
163	20211005	11650	12250	12250	11450	167131	1967423900	00	0.00	N	5	-600
164	20210927	12250	13050	13350	12050	233341	2953054000	00	0.00	N	5	-800
165	20210923	13050	13500	13800	13000	72534	962589550	00	0.00	N	5	-700
166	20210913	13750	14050	14100	13450	126462	1735709850	00	0.00	N	5	-300
167	20210906	14050	14100	14700	13600	194368	2750853750	00	0.00	N	3	0
168	20210830	14050	14350	14600	13800	219112	3100370100	00	0.00	N	5	-100
169	20210823	14150	13350	14600	13000	190730	2650809100	00	0.00	N	2	950
170	20210817	13200	15300	15350	13000	400313	5640545450	00	0.00	N	5	-2100
171	20210809	15300	16600	16900	15000	271341	4331975650	00	0.00	N	5	-1300
172	20210802	16600	16050	16750	15950	145770	2383785750	00	0.00	N	2	600
173	20210726	16000	16900	17300	15950	242795	4035516350	00	0.00	N	5	-900
174	20210719	16900	17800	17800	16850	303805	5193988100	00	0.00	N	5	-1000
175	20210712	17900	16700	18500	16700	451204	7913304700	00	0.00	N	2	1100