KissMeData/311390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	7410	7250	7410	7160	200683	1460131990	00	0.00	N	2	70
3	20241028	7340	7050	7380	7050	93825	676557660	00	0.00	N	2	230
4	20241021	7110	6930	7150	6930	151606	1067202580	00	0.00	N	2	180
5	20241014	6930	6930	7050	6790	119651	826706170	00	0.00	N	2	30
6	20241007	6900	6780	6910	6760	52954	362189790	00	0.00	N	2	120
7	20240930	6780	6690	6840	6680	40870	275852430	00	0.00	N	5	-20
8	20240923	6800	6620	6890	6570	115730	779488030	00	0.00	N	2	220
9	20240919	6580	6540	6730	6490	58193	383882650	00	0.00	N	2	30
10	20240909	6550	6250	6600	6250	210109	1339176630	00	0.00	N	2	180
11	20240902	6370	6770	6770	6250	102648	659555710	00	0.00	N	5	-400
12	20240826	6770	6800	6870	6330	223831	1473624120	00	0.00	N	3	0
13	20240819	6770	6440	6780	6280	146840	948613180	00	0.00	N	2	390
14	20240812	6380	6310	6490	6230	41796	265872050	00	0.00	N	2	70
15	20240805	6310	6140	6500	5600	273142	1674363420	00	0.00	N	2	170
16	20240729	6140	6220	6590	6000	145600	916230630	00	0.00	N	5	-80
17	20240722	6220	5360	6310	5320	293117	1730162760	00	0.00	N	2	860
18	20240715	5360	5130	5490	4950	222571	1146404370	00	0.00	N	2	230
19	20240708	5130	5420	6290	5130	374631	2076691450	00	0.00	N	5	-350
20	20240701	5480	5610	5810	5410	40531	224949380	00	0.00	N	5	-300
21	20240624	5780	5810	5830	5600	43661	249273850	00	0.00	N	5	-80
22	20240617	5860	5890	6070	5810	80287	473676140	00	0.00	N	5	-120
23	20240610	5980	6040	6960	5820	1301310	8462379570	00	0.00	N	5	-60
24	20240603	6040	5940	6070	5900	37103	220920350	00	0.00	N	2	110
25	20240527	5930	6100	6120	5930	50061	300396590	00	0.00	N	5	-170
26	20240520	6100	6080	6620	5910	176237	1097820520	00	0.00	N	5	-10
27	20240513	6110	6090	6190	6010	39613	241235530	00	0.00	N	3	0
28	20240507	6110	6340	6410	6090	52343	325878160	00	0.00	N	5	-280
29	20240429	6390	6190	6390	6110	40865	254718770	00	0.00	N	2	240
30	20240422	6150	6250	6370	6150	41168	257174460	00	0.00	N	5	-190
31	20240415	6340	6400	7240	6030	319382	2112675380	00	0.00	N	5	-160
32	20240408	6500	6550	6610	6240	53946	346316890	00	0.00	N	2	260
33	20240401	6240	6380	6430	6140	61727	384888550	00	0.00	N	5	-120
34	20240325	6360	6640	6670	6300	72540	466595700	00	0.00	N	5	-330
35	20240318	6690	6900	7000	6550	89105	600543750	00	0.00	N	5	-310
36	20240311	7000	6910	7080	6820	85457	594116100	00	0.00	N	2	100
37	20240304	6900	7090	7270	6670	113518	789575950	00	0.00	N	5	-350
38	20240226	7250	6680	7350	6600	235344	1659374460	00	0.00	N	2	600
39	20240219	6650	6300	6670	6270	157712	1024471350	00	0.00	N	2	250
40	20240213	6400	6320	6510	6320	57052	365767390	00	0.00	N	2	50
41	20240205	6350	6170	6350	6120	83855	521784450	00	0.00	N	2	220
42	20240129	6130	6190	6360	6050	112289	690523000	00	0.00	N	5	-100
43	20240122	6230	6370	6370	6050	106607	660108620	00	0.00	N	5	-140
44	20240115	6370	6850	6860	6070	169530	1086381790	00	0.00	N	5	-520
45	20240108	6890	7070	7150	6770	96320	670440900	00	0.00	N	5	-210
46	20240102	7100	7110	7280	7000	71796	508616990	00	0.00	N	5	-30
47	20231226	7130	6990	7150	6920	74702	522895420	00	0.00	N	2	140
48	20231218	6990	7010	7220	6920	118349	831841960	00	0.00	N	5	-20
49	20231211	7010	7160	7200	6970	177438	1253378190	00	0.00	N	5	-200
50	20231204	7210	7410	7550	7150	91653	668106580	00	0.00	N	5	-270
51	20231127	7480	7640	7650	7350	77490	576278520	00	0.00	N	5	-200
52	20231120	7680	7060	8360	6980	636791	5008129700	00	0.00	N	2	590
53	20231113	7090	7250	7250	6920	109511	770536070	00	0.00	N	5	-160
54	20231106	7250	7260	7580	7020	97404	716642970	00	0.00	N	5	-40
55	20231030	7290	7250	7350	6910	85845	614672390	00	0.00	N	2	40
56	20231023	7250	7060	7570	6700	111288	792767370	00	0.00	N	2	190
57	20231016	7060	8000	8000	6870	238621	1758163040	00	0.00	N	5	-1000
58	20231010	8060	8270	8270	7840	99223	793633990	00	0.00	N	5	-180
59	20231004	8240	8430	8490	8050	101025	828474550	00	0.00	N	5	-250
60	20230925	8490	8690	8870	8400	102158	879744640	00	0.00	N	5	-240
61	20230918	8730	9240	9590	8640	499078	4626854770	00	0.00	N	5	-490
62	20230911	9220	9180	9530	9100	345375	3195042460	00	0.00	N	2	40
63	20230904	9180	8990	9400	8800	498749	4552909420	00	0.00	N	2	280
64	20230828	8900	9050	9070	8670	416248	3666009890	00	0.00	N	5	-220
65	20230821	9120	8350	9240	8180	1257595	11094884180	00	0.00	N	2	770
66	20230814	8350	8630	8890	8140	299364	2534316860	00	0.00	N	5	-230
67	20230807	8580	8160	9540	8070	2665929	23675721810	00	0.00	N	2	400
68	20230731	8180	7710	8230	7710	244353	1965560530	00	0.00	N	2	470
69	20230724	7710	8310	8310	7300	446826	3449913900	00	0.00	N	5	-600
70	20230717	8310	8730	8920	7970	492947	4159346450	00	0.00	N	5	-510
71	20230710	8820	8660	9660	8640	1350170	12389055870	00	0.00	N	2	90
72	20230703	8730	9980	10150	8650	1803452	17011596890	00	0.00	N	5	-720
73	20230626	9450	8610	10690	8560	7953561	78310799890	00	0.00	N	2	800
74	20230619	8650	8700	9610	8530	1118894	9984711540	00	0.00	N	3	0
75	20230612	8650	8800	8870	8470	256892	2214877720	00	0.00	N	5	-130
76	20230605	8780	8800	8990	8600	254834	2248175960	00	0.00	N	5	-10
77	20230530	8790	8670	8930	8430	229143	1986730070	00	0.00	N	2	220
78	20230522	8570	8320	9290	8250	619024	5476650200	00	0.00	N	2	250
79	20230515	8320	8650	8660	8100	351999	2944384120	00	0.00	N	5	-250
80	20230508	8570	8240	10700	8190	5020555	48553284070	00	0.00	N	2	380
81	20230502	8190	7990	8390	7980	153000	1259151340	00	0.00	N	2	210
82	20230424	7980	8320	8880	7830	701783	5912800970	00	0.00	N	5	-160
83	20230417	8140	8020	8740	7950	936878	7786463000	00	0.00	N	2	220
84	20230410	7920	7870	9140	7450	2292417	19268029180	00	0.00	N	2	20
85	20230403	7900	7850	8630	7730	521356	4237666120	00	0.00	N	2	50
86	20230327	7850	7880	7990	7300	250278	1924216260	00	0.00	N	5	-70
87	20230320	7920	7820	8300	7530	227584	1774566360	00	0.00	N	2	100
88	20230313	7820	7850	8080	7500	257838	2001714970	00	0.00	N	5	-230
89	20230306	8050	8940	9130	7980	447070	3814663010	00	0.00	N	5	-890
90	20230227	8940	8460	9270	8460	327081	2929878240	00	0.00	N	2	390
91	20230220	8550	9180	9390	8330	385649	3440473190	00	0.00	N	5	-700
92	20230213	9250	9400	9620	9090	385224	3605546400	00	0.00	N	5	-210
93	20230206	9460	9190	9600	9060	499168	4655758560	00	0.00	N	2	270
94	20230130	9190	9000	9240	8500	415969	3747192820	00	0.00	N	2	190
95	20230125	9000	8790	9150	8290	303614	2659354960	00	0.00	N	2	360
96	20230116	8640	8520	9170	8080	761435	6522261570	00	0.00	N	2	120
97	20230109	8520	7640	8540	7640	241534	1988077860	00	0.00	N	2	880
98	20230102	7640	7310	7660	7060	215500	1572401770	00	0.00	N	2	270
99	20221226	7370	7710	7890	7270	197271	1490955180	00	0.00	N	5	-370
100	20221219	7740	8510	8540	7630	319610	2563560030	00	0.00	N	5	-940
101	20221212	8680	9250	9380	8440	283656	2537683890	00	0.00	N	5	-660
102	20221205	9340	9130	9650	8610	842989	7784667570	00	0.00	N	2	210
103	20221128	9130	9290	9290	8700	246305	2207102800	00	0.00	N	5	-100
104	20221121	9230	9480	9620	8750	611567	5612863440	00	0.00	N	5	-300
105	20221114	9530	9410	11250	8740	2547113	25751787530	00	0.00	N	2	130
106	20221107	9400	9330	10550	9300	584681	5689809300	00	0.00	N	2	100
107	20221031	9300	8220	9610	8180	298507	2648558670	00	0.00	N	2	1170
108	20221024	8130	8060	8240	7610	458899	3653454970	00	0.00	N	2	130
109	20221017	8000	8160	9230	7940	354131	3012392950	00	0.00	N	5	-430
110	20221011	8430	10650	10850	8290	734838	6906755200	00	0.00	N	5	-2120
111	20221004	10550	10950	10950	10150	198973	2082134400	00	0.00	N	5	-50
112	20220926	10600	10400	11100	9800	450534	4633363290	00	0.00	N	5	-250
113	20220919	10850	11900	12050	10300	429284	4794853800	00	0.00	N	5	-1150
114	20220913	12000	12100	14600	11700	1214515	15938516800	00	0.00	N	5	-100
115	20220905	12100	12500	13050	11900	304186	3747379150	00	0.00	N	5	-500
116	20220829	12600	12800	14000	12500	466672	6097747400	00	0.00	N	5	-350
117	20220822	12950	13100	13750	12850	325634	4310108350	00	0.00	N	5	-250
118	20220816	13200	13400	14600	13000	1034314	14312079700	00	0.00	N	3	0
119	20220808	13200	14500	16350	12900	1714535	24793913200	00	0.00	N	5	-1500
120	20220801	14700	15550	15600	13900	368925	5379363750	00	0.00	N	5	-750
121	20220725	15450	16000	16300	15050	209856	3285900050	00	0.00	N	5	-550
122	20220718	16000	15350	17650	15200	690122	11216870400	00	0.00	N	2	600
123	20220711	15400	13850	15650	13800	464165	6791893750	00	0.00	N	2	1600
124	20220704	13800	11650	14800	11350	683004	8992464100	00	0.00	N	2	2200
125	20220627	11600	11400	12800	11400	682162	8334462200	00	0.00	N	2	450
126	20220620	11150	12950	13050	10350	2129446	23936349150	00	0.00	N	5	-1950
127	20220613	13100	17350	17600	12450	1892454	26576462700	00	0.00	N	5	-4650
128	20220607	17750	18200	18300	17000	380154	6686070950	00	0.00	N	5	-500
129	20220530	18250	17800	19200	17600	522513	9677361150	00	0.00	N	2	450
130	20220523	17800	18750	18800	16300	634568	11106389050	00	0.00	N	5	-700
131	20220516	18500	17800	19250	17800	514397	9557839000	00	0.00	N	2	450
132	20220509	18050	16850	19800	16250	1162021	21089716200	00	0.00	N	2	1050
133	20220502	17000	17450	17700	16600	363493	6210090650	00	0.00	N	5	-550
134	20220425	17550	19050	19450	16800	1032589	18213770750	00	0.00	N	5	-2450
135	20220418	20000	24400	25500	16700	5610272	107798362600	00	0.00	N	5	-4400
136	20220411	24400	24300	24650	22000	523727	12294560100	00	0.00	N	2	100
137	20220404	24300	24500	24750	22100	595352	14153035650	00	0.00	N	2	350
138	20220328	23950	25400	26000	23550	979870	23887328150	00	0.00	N	5	-1850
139	20220321	25800	24300	27300	23850	1511284	38796372050	00	0.00	N	2	1600
140	20220314	24200	21350	25100	21000	2157003	51206732800	00	0.00	N	2	2850
141	20220307	21350	24100	24300	19350	3732352	78912885300	00	0.00	N	5	-3250
142	20220228	24600	21100	32900	21100	5202252	141162465550	00	0.00	N	2	3700
143	20220221	20900	20850	21200	19850	978644	20052234250	00	0.00	N	3	0
144	20220214	20900	21400	21800	20300	611002	12875347750	00	0.00	N	5	-950
145	20220207	21850	21850	23100	20450	920549	19911873800	00	0.00	N	3	0
146	20220203	21850	21400	23550	21350	569039	12780056050	00	0.00	N	2	700
147	20220124	21150	21800	23500	19850	1021805	22308931050	00	0.00	N	5	-400
148	20220117	21550	21850	23200	19650	797382	16996068650	00	0.00	N	5	-200
149	20220110	21750	20800	23650	20400	1469565	31939115950	00	0.00	N	2	1000
150	20220103	20750	16300	21550	15550	3098841	57536668850	00	0.00	N	2	4250
151	20211227	16500	18150	18500	16400	1288566	22381431500	00	0.00	N	5	-1650
152	20211220	18150	19500	20400	18050	855760	16337820000	00	0.00	N	5	-1850
153	20211213	20000	18950	23300	18350	3442245	72251429350	00	0.00	N	2	1400
154	20211206	18600	17650	18800	16300	1299263	22715413800	00	0.00	N	2	600
155	20211129	18000	16350	21450	16100	5483726	104174390050	00	0.00	N	2	1500
156	20211122	16500	14200	16700	14200	2818677	43989692900	00	0.00	N	2	2300
157	20211115	14200	13500	14650	12800	2604786	35332621700	00	0.00	N	2	750
158	20211108	13450	13150	13900	12800	1170612	15757422450	00	0.00	N	2	100
159	20211101	13350	13150	13900	12000	2521385	33473736100	00	0.00	N	2	150
160	20211025	13200	10500	13950	10450	3486589	42669743150	00	0.00	N	2	2700
161	20211018	10500	8630	10750	8500	2103475	20951725390	00	0.00	N	2	1900
162	20211012	8600	8200	8970	8160	318806	2735774230	00	0.00	N	2	400
163	20211005	8200	8620	8740	7870	499923	4106200580	00	0.00	N	5	-480
164	20210927	8680	9400	9510	8580	519807	4672673620	00	0.00	N	5	-760
165	20210923	9440	10000	10200	9400	302080	2949364170	00	0.00	N	5	-610
166	20210913	10050	10100	11300	9950	1168808	12206986280	00	0.00	N	5	-200
167	20210906	10250	11350	11950	9950	1661909	17756857160	00	0.00	N	5	-1200
168	20210830	11450	13850	14350	9940	8279742	98423783080	00	0.00	N	5	-2450
169	20210823	13900	13800	15200	13150	1318733	18379865700	00	0.00	N	2	300
170	20210817	13600	12600	13950	12600	914231	12182562350	00	0.00	N	2	1000
171	20210809	12600	12000	12950	11900	650621	8126058400	00	0.00	N	2	550
172	20210802	12050	11600	12250	11300	247102	2935946000	00	0.00	N	2	500
173	20210726	11550	11550	12900	11550	550786	6669972600	00	0.00	N	3	0
174	20210719	11550	11400	12250	11150	451376	5231271150	00	0.00	N	2	250
175	20210712	11300	11350	11650	10500	416514	4724795800	00	0.00	N	5	-100