KissMeData/327260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	6900	6740	7470	6410	727895	4984919850	00	0.00	N	2	260
3	20241028	6640	6650	7900	6100	1324281	9298901580	00	0.00	N	5	-40
4	20241021	6680	6240	6960	6240	140887	928584340	00	0.00	N	2	350
5	20241014	6330	6530	6610	6280	112281	724316470	00	0.00	N	5	-260
6	20241007	6590	6440	6720	6410	72285	475725470	00	0.00	N	2	160
7	20240930	6430	6870	6910	6380	99909	654072230	00	0.00	N	5	-480
8	20240923	6910	6540	7010	6450	105715	718541010	00	0.00	N	2	360
9	20240919	6550	6470	6650	6360	48538	315624940	00	0.00	N	2	50
10	20240909	6500	6350	6630	6250	141548	912513520	00	0.00	N	5	-80
11	20240902	6580	7240	7600	6530	327240	2254844750	00	0.00	N	5	-660
12	20240826	7240	7400	7510	7060	126664	918442400	00	0.00	N	5	-150
13	20240819	7390	8010	8120	7320	308195	2388119560	00	0.00	N	5	-730
14	20240812	8120	8060	8540	8020	225366	1860072830	00	0.00	N	2	60
15	20240805	8060	8830	9330	7100	1141849	9299529350	00	0.00	N	5	-670
16	20240729	8730	9920	10670	8710	1023709	9920963240	00	0.00	N	5	-1180
17	20240722	9910	10830	11560	9880	382067	4018268040	00	0.00	N	5	-1040
18	20240715	10950	9740	11750	9740	1948518	21024221630	00	0.00	N	2	1400
19	20240708	9550	8820	9770	8800	258740	2402711800	00	0.00	N	2	650
20	20240701	8900	9120	9950	8730	579188	5352648320	00	0.00	N	5	-190
21	20240624	9090	9250	9250	8800	140877	1265511130	00	0.00	N	5	-160
22	20240617	9250	9600	9730	9090	226820	2125156850	00	0.00	N	5	-230
23	20240610	9480	10140	10230	9460	523661	5152208780	00	0.00	N	5	-860
24	20240603	10340	11840	11900	10080	1041269	11458642070	00	0.00	N	5	-1040
25	20240527	11380	9430	11880	9050	2410941	26279228680	00	0.00	N	2	2000
26	20240520	9380	9720	9720	9250	182108	1711197020	00	0.00	N	5	-340
27	20240513	9720	9900	10020	9450	687586	6699469420	00	0.00	N	5	-230
28	20240507	9950	9130	10680	8980	2157320	21557681130	00	0.00	N	2	750
29	20240429	9200	8690	9630	8490	331774	3021815430	00	0.00	N	2	600
30	20240422	8600	8530	8700	8000	217625	1807904210	00	0.00	N	3	0
31	20240415	8600	9000	9000	8400	132826	1153069270	00	0.00	N	5	-340
32	20240408	8940	9140	9240	8780	117865	1056721610	00	0.00	N	5	-200
33	20240401	9140	9180	9390	8890	80446	733489170	00	0.00	N	5	-130
34	20240325	9270	9160	9560	9050	153157	1425458930	00	0.00	N	2	80
35	20240318	9190	9060	9250	8850	86256	778321070	00	0.00	N	2	90
36	20240311	9100	8870	9470	8800	171492	1551248060	00	0.00	N	2	150
37	20240304	8950	9290	9420	8650	148854	1344492160	00	0.00	N	5	-430
38	20240226	9380	9270	9470	9220	53235	495671640	00	0.00	N	5	-20
39	20240219	9400	9370	9550	9330	94629	892261730	00	0.00	N	5	-30
40	20240213	9430	9360	9520	9130	109250	1019772770	00	0.00	N	2	90
41	20240205	9340	9780	9860	9160	178095	1675557290	00	0.00	N	5	-530
42	20240129	9870	10180	10740	9720	425972	4275272830	00	0.00	N	5	-420
43	20240122	10290	10700	10850	10030	185018	1942236030	00	0.00	N	5	-440
44	20240115	10730	10560	11000	10150	168199	1785783150	00	0.00	N	2	170
45	20240108	10560	10800	11200	10460	137689	1489581860	00	0.00	N	5	-240
46	20240102	10800	10750	11290	10710	223341	2453344700	00	0.00	N	2	160
47	20231226	10640	10900	10900	10300	98247	1035529170	00	0.00	N	5	-160
48	20231218	10800	10400	10940	10400	106791	1143759880	00	0.00	N	2	250
49	20231211	10550	10370	10780	10310	134032	1410374760	00	0.00	N	2	180
50	20231204	10370	10140	10370	9860	146210	1470076750	00	0.00	N	2	220
51	20231127	10150	10420	10690	10070	119592	1232560280	00	0.00	N	5	-330
52	20231120	10480	10820	11390	10200	494704	5397621590	00	0.00	N	5	-130
53	20231113	10610	9890	10850	9810	156110	1611288940	00	0.00	N	2	740
54	20231106	9870	10250	10510	9810	100286	1016944680	00	0.00	N	5	-370
55	20231030	10240	9950	10380	9790	97825	978503490	00	0.00	N	2	250
56	20231023	9990	10380	10580	9890	223819	2290101150	00	0.00	N	5	-690
57	20231016	10680	10720	11180	10100	255880	2740482890	00	0.00	N	5	-150
58	20231010	10830	10090	10850	10030	155224	1624199590	00	0.00	N	2	740
59	20231004	10090	10100	10280	9880	106866	1075570110	00	0.00	N	5	-280
60	20230925	10370	10010	10390	9910	126274	1279360710	00	0.00	N	2	220
61	20230918	10150	10650	12600	10150	2599549	29979667350	00	0.00	N	5	-510
62	20230911	10660	10700	10880	10330	221503	2334711820	00	0.00	N	5	-40
63	20230904	10700	10960	11240	10660	180276	1950219360	00	0.00	N	5	-390
64	20230828	11090	10590	11350	10500	223620	2460665780	00	0.00	N	2	510
65	20230821	10580	10930	11330	10380	315029	3373282770	00	0.00	N	5	-340
66	20230814	10920	11300	11300	10360	294901	3190267210	00	0.00	N	5	-380
67	20230807	11300	11030	11850	11030	463050	5274680880	00	0.00	N	2	150
68	20230731	11150	12130	12600	11050	812516	9663491990	00	0.00	N	5	-970
69	20230724	12120	12400	12470	10590	1121736	12997651090	00	0.00	N	5	-430
70	20230717	12550	13450	14060	12460	1135236	15036834830	00	0.00	N	5	-780
71	20230710	13330	13770	14200	13050	2229845	30143909760	00	0.00	N	5	-310
72	20230703	13640	12690	16000	12440	14697244	214908325760	00	0.00	N	2	950
73	20230626	12690	12200	13150	11960	386142	4901699480	00	0.00	N	2	420
74	20230619	12270	12940	12940	12160	127878	1595568370	00	0.00	N	5	-670
75	20230612	12940	12290	13130	12100	284363	3580841670	00	0.00	N	2	750
76	20230605	12190	11860	12360	11780	126257	1530455040	00	0.00	N	2	350
77	20230530	11840	12250	12450	11790	101137	1216884900	00	0.00	N	5	-330
78	20230522	12170	12240	12440	11900	155925	1891697660	00	0.00	N	5	-130
79	20230515	12300	11860	12400	11500	243704	2905572970	00	0.00	N	2	500
80	20230508	11800	11770	12480	11360	230990	2726002970	00	0.00	N	2	200
81	20230502	11600	12030	12240	11350	196881	2299393520	00	0.00	N	5	-400
82	20230424	12000	13230	13450	11870	451625	5614142040	00	0.00	N	5	-1290
83	20230417	13290	14270	14450	12970	267967	3655598300	00	0.00	N	5	-980
84	20230410	14270	15110	15530	14090	232325	3397565020	00	0.00	N	5	-870
85	20230403	15140	15960	16000	14760	326954	4996761780	00	0.00	N	5	-820
86	20230327	15960	14700	16290	14310	489095	7652736320	00	0.00	N	2	1060
87	20230320	14900	13760	15300	13440	285046	4099527540	00	0.00	N	2	1000
88	20230313	13900	13660	14370	12880	313476	4221370310	00	0.00	N	5	-100
89	20230306	14000	14900	14900	13620	168868	2400669240	00	0.00	N	5	-700
90	20230227	14700	13850	14850	13730	273151	3894951360	00	0.00	N	2	1000
91	20230220	13700	14450	14450	13290	331135	4531328000	00	0.00	N	5	-820
92	20230213	14520	15960	16550	14160	288852	4363805110	00	0.00	N	5	-1350
93	20230206	15870	14000	17450	13600	1120033	17711905120	00	0.00	N	2	1870
94	20230130	14000	13620	14570	13400	268760	3760263940	00	0.00	N	2	380
95	20230125	13620	13630	13800	13260	105425	1435053290	00	0.00	N	2	220
96	20230116	13400	12950	13650	12450	278486	3633108650	00	0.00	N	2	400
97	20230109	13000	12000	14950	11900	1851469	25102823550	00	0.00	N	2	1100
98	20230102	11900	12000	12400	11450	117131	1391266700	00	0.00	N	5	-100
99	20221226	12000	12900	13650	11800	306694	3934369850	00	0.00	N	5	-900
100	20221219	12900	13100	13100	12450	172089	2196307700	00	0.00	N	5	-200
101	20221212	13100	13000	13550	12450	353347	4614219200	00	0.00	N	2	200
102	20221205	12900	11900	13600	11750	747855	9500012650	00	0.00	N	2	900
103	20221128	12000	12550	12700	11600	146764	1783976400	00	0.00	N	5	-600
104	20221121	12600	11750	12800	11750	315500	3904635050	00	0.00	N	2	850
105	20221114	11750	12150	12400	11550	204657	2442387550	00	0.00	N	5	-50
106	20221107	11800	11550	12200	11300	174452	2050619100	00	0.00	N	2	300
107	20221031	11500	11250	12000	10900	172838	1956216300	00	0.00	N	2	350
108	20221024	11150	10850	11450	10600	220325	2425518650	00	0.00	N	2	400
109	20221017	10750	10250	11400	10000	263612	2864399000	00	0.00	N	2	350
110	20221011	10400	10300	10450	9650	400560	4013949820	00	0.00	N	5	-350
111	20221004	10750	10350	11250	10250	462538	4971691550	00	0.00	N	2	650
112	20220926	10100	11300	12900	9830	3011813	35470175370	00	0.00	N	5	-1400
113	20220919	11500	11350	12250	11050	317822	3676970300	00	0.00	N	2	150
114	20220913	11350	14000	14300	11300	633929	7822770200	00	0.00	N	5	-2550
115	20220905	13900	13550	14750	13350	366600	5144050050	00	0.00	N	3	0
116	20220829	13900	13000	15300	12550	733098	10418210350	00	0.00	N	2	550
117	20220822	13350	11800	13550	10700	1064730	13577249450	00	0.00	N	2	1450
118	20220816	11900	11500	12450	10700	240413	2793728850	00	0.00	N	2	450
119	20220808	11450	11300	11550	10500	251075	2750251800	00	0.00	N	2	150
120	20220801	11300	11100	11550	10850	53989	603206750	00	0.00	N	2	250
121	20220725	11050	11600	11600	10850	57563	637583250	00	0.00	N	5	-450
122	20220718	11500	10750	11650	10750	97248	1096516600	00	0.00	N	2	700
123	20220711	10800	11050	11200	10300	48380	515350300	00	0.00	N	5	-350
124	20220704	11150	11000	11550	10300	93268	1020818350	00	0.00	N	2	300
125	20220627	10850	10650	12300	10650	95203	1069473250	00	0.00	N	2	50
126	20220620	10800	11850	11950	9750	318956	3413007160	00	0.00	N	5	-1050
127	20220613	11850	12900	12950	11250	390026	4613904450	00	0.00	N	5	-1300
128	20220607	13150	13950	13950	12900	186409	2501610600	00	0.00	N	5	-950
129	20220530	14100	12650	14650	12650	819664	11449942300	00	0.00	N	2	1450
130	20220523	12650	12950	13000	12300	149224	1898986450	00	0.00	N	5	-200
131	20220516	12850	12550	13050	12050	167160	2098776350	00	0.00	N	2	250
132	20220509	12600	12600	13150	11900	198887	2494744650	00	0.00	N	5	-300
133	20220502	12900	12600	13500	12300	181164	2345923150	00	0.00	N	2	200
134	20220425	12700	12850	13050	12100	270304	3375516800	00	0.00	N	5	-450
135	20220418	13150	13350	13950	12850	282992	3777847400	00	0.00	N	5	-200
136	20220411	13350	13250	13850	12700	254400	3388358150	00	0.00	N	5	-50
137	20220404	13400	13750	14750	13000	826416	11460048550	00	0.00	N	5	-300
138	20220328	13700	12300	15800	11900	4749258	70690770900	00	0.00	N	2	1400
139	20220321	12300	12000	12400	11600	155412	1852572650	00	0.00	N	2	400
140	20220314	11900	11650	12100	11100	101468	1173976650	00	0.00	N	2	200
141	20220307	11700	12000	12100	11250	151237	1757449600	00	0.00	N	5	-650
142	20220228	12350	12100	12650	11800	123044	1511183400	00	0.00	N	2	300
143	20220221	12050	12350	12700	11600	155626	1883055050	00	0.00	N	5	-500
144	20220214	12550	12350	12900	11800	240793	2979143600	00	0.00	N	5	-250
145	20220207	12800	13650	14150	12750	251237	3370081400	00	0.00	N	5	-850
146	20220203	13650	13500	13800	12750	145766	1953806800	00	0.00	N	2	350
147	20220124	13300	12350	13600	11400	524881	6517659050	00	0.00	N	2	950
148	20220117	12350	12950	13000	11750	308030	3761450000	00	0.00	N	5	-550
149	20220110	12900	13200	13200	12000	297848	3778040400	00	0.00	N	5	-300
150	20220103	13200	14700	15200	13200	488696	6826231600	00	0.00	N	5	-1500
151	20211227	14700	13900	14750	13550	176761	2521900750	00	0.00	N	2	1000
152	20211220	13700	14150	14400	13400	231502	3200734500	00	0.00	N	5	-950
153	20211213	14650	16426	17500	14500	1065102	16843051050	00	0.00	N	5	-1626
154	20211206	16276	16801	17327	15274	1524538	24693173250	00	0.00	N	5	-475
155	20211129	16751	12620	18504	12119	3222324	50481774950	00	0.00	N	2	3580
156	20211122	13171	12520	14197	12244	826511	11052338950	00	0.00	N	2	601
157	20211115	12570	11142	12670	11142	292218	3560377350	00	0.00	N	2	1428
158	20211108	11142	11468	11668	10717	143598	1592106700	00	0.00	N	5	-326
159	20211101	11468	12119	12520	11318	268190	3189202200	00	0.00	N	5	-751
160	20211025	12219	12169	12645	11994	274627	3367000900	00	0.00	N	2	25
161	20211018	12194	11693	12419	11318	351972	4248938000	00	0.00	N	2	626
162	20211012	11568	11017	11818	11017	287864	3299558500	00	0.00	N	2	451
163	20211005	11117	10742	11518	10366	227752	2505890700	00	0.00	N	2	551
164	20210927	10566	11718	12019	10566	229820	2564455100	00	0.00	N	5	-1002
165	20210923	11568	11693	12720	11418	236687	2852012850	00	0.00	N	5	-125
166	20210913	11693	11894	12119	11443	135045	1572752550	00	0.00	N	5	-251
167	20210906	11944	12444	12820	11618	222717	2755051800	00	0.00	N	5	-450
168	20210830	12394	11818	12545	11718	193412	2330669650	00	0.00	N	2	601
169	20210823	11793	11393	12019	11368	235800	2745717800	00	0.00	N	2	275
170	20210817	11518	12269	12795	11343	409563	4866854500	00	0.00	N	5	-676
171	20210809	12194	13070	13321	12019	309708	3927372550	00	0.00	N	5	-952
172	20210802	13146	13146	13721	12670	249912	3267015300	00	0.00	N	5	-75
173	20210726	13221	13922	13922	13120	230174	3102608800	00	0.00	N	5	-525
174	20210719	13746	14172	14322	13271	551459	7570248300	00	0.00	N	5	-426
175	20210712	14172	14498	16225	14122	570692	8504822400	00	0.00	N	5	-276