KissMeData/388050/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	8770	7200	9280	7120	27532803	235149230930	00	0.00	N	2	1570
3	20241028	7200	6980	10050	6890	42126352	364316775100	00	0.00	N	2	330
4	20241021	6870	5330	7520	5330	29106250	202211223000	00	0.00	N	2	1670
5	20241014	5200	5320	5760	5100	922678	4950388320	00	0.00	N	5	-150
6	20241007	5350	5450	5950	5320	647407	3594690160	00	0.00	N	5	-30
7	20240930	5380	6490	6530	4960	1240100	6766459070	00	0.00	N	5	-1110
8	20240923	6490	6620	6730	6300	459100	2984960220	00	0.00	N	5	-130
9	20240919	6620	6900	6980	6620	484514	3307249440	00	0.00	N	5	-190
10	20240909	6810	5860	6860	5860	957084	6169061670	00	0.00	N	2	690
11	20240902	6120	6830	7450	6030	2584706	17745445820	00	0.00	N	5	-590
12	20240826	6710	6850	6870	6240	749766	4912088510	00	0.00	N	5	-80
13	20240819	6790	6730	7040	6520	747850	5044238750	00	0.00	N	2	30
14	20240812	6760	6550	6860	6470	384603	2570853590	00	0.00	N	2	270
15	20240805	6490	6910	7080	5570	1322767	8314074160	00	0.00	N	5	-760
16	20240729	7250	7830	8060	7220	771096	5960207200	00	0.00	N	5	-570
17	20240722	7820	8230	8370	7640	911579	7331015860	00	0.00	N	5	-480
18	20240715	8300	10130	10290	8230	3539442	33432833390	00	0.00	N	5	-1760
19	20240708	10060	9270	10650	9200	5874105	59676269290	00	0.00	N	2	810
20	20240701	9250	9610	9710	8780	1233446	11238975740	00	0.00	N	5	-280
21	20240624	9530	9740	9830	9310	1226645	11697501130	00	0.00	N	5	-200
22	20240617	9730	9920	10190	9550	1502951	14869057410	00	0.00	N	5	-140
23	20240610	9870	10110	10680	9660	3200135	32807987520	00	0.00	N	5	-210
24	20240603	10080	11250	11820	9800	7699214	83606641930	00	0.00	N	5	-280
25	20240527	10360	11380	12740	10100	26814357	309266094390	00	0.00	N	5	-530
26	20240520	10890	10220	10980	9860	10807376	113342119780	00	0.00	N	2	820
27	20240513	10070	9710	10500	9690	5640313	57068706170	00	0.00	N	2	480
28	20240507	9590	8960	10790	8960	8534822	86270876520	00	0.00	N	2	580
29	20240429	9010	9240	9480	8880	1289502	11937404410	00	0.00	N	5	-80
30	20240422	9090	8500	9340	8500	3950402	35644132390	00	0.00	N	2	830
31	20240415	8260	8150	9450	7900	14064108	125002460440	00	0.00	N	5	-60
32	20240408	8320	9280	9280	7770	1282165	10818269990	00	0.00	N	5	-960
33	20240401	9280	9070	9550	8690	4552783	42060538340	00	0.00	N	2	270
34	20240325	9010	9380	9540	9010	1111244	10296702770	00	0.00	N	5	-370
35	20240318	9380	9850	10180	9230	2270151	21955982340	00	0.00	N	5	-450
36	20240311	9830	8720	10230	8710	7293800	71172348390	00	0.00	N	2	1030
37	20240304	8800	8880	9200	8650	870464	7767157090	00	0.00	N	5	-80
38	20240226	8880	9450	9480	8820	770793	7022318160	00	0.00	N	5	-320
39	20240219	9200	9100	9630	8920	2299122	21428142680	00	0.00	N	2	220
40	20240213	8980	9050	9240	8820	725052	6548602450	00	0.00	N	5	-290
41	20240205	9270	9240	9380	8770	914483	8320239830	00	0.00	N	5	-100
42	20240129	9370	9160	9470	8560	1634292	14969081370	00	0.00	N	2	210
43	20240122	9160	9500	9730	8800	1811513	16885376870	00	0.00	N	5	-470
44	20240115	9630	8490	9700	8330	7566404	69276982540	00	0.00	N	2	1190
45	20240108	8440	8300	8510	8230	712734	5961588930	00	0.00	N	2	120
46	20240102	8320	8040	8450	7960	654015	5405397660	00	0.00	N	2	240
47	20231226	8080	8180	8200	7750	450251	3577220480	00	0.00	N	5	-100
48	20231218	8180	8300	8470	8070	898931	7435270210	00	0.00	N	5	-150
49	20231211	8330	8320	8760	8190	1148659	9710003150	00	0.00	N	2	10
50	20231204	8320	8460	8680	8030	1966728	16582171140	00	0.00	N	2	40
51	20231127	8280	8140	8780	8010	2521869	21144335510	00	0.00	N	2	140
52	20231120	8140	8060	8310	7760	1116819	9001419330	00	0.00	N	2	240
53	20231113	7900	7470	8100	7150	762154	5857698330	00	0.00	N	2	530
54	20231106	7370	7890	8060	7370	651708	5082241110	00	0.00	N	5	-380
55	20231030	7750	7180	7810	7100	720000	5357044180	00	0.00	N	2	470
56	20231023	7280	7790	7940	7040	880106	6630766540	00	0.00	N	5	-550
57	20231016	7830	8980	9270	7680	989079	8414936780	00	0.00	N	5	-1340
58	20231010	9170	8840	9950	8640	1267447	11882898700	00	0.00	N	2	360
59	20231004	8810	9170	9260	8600	407476	3615769090	00	0.00	N	5	-470
60	20230925	9280	9630	9760	8930	533443	4962534380	00	0.00	N	5	-410
61	20230918	9690	10370	11450	9600	4843437	51710801260	00	0.00	N	5	-490
62	20230911	10180	10690	10880	9960	1740041	18121546440	00	0.00	N	5	-340
63	20230904	10520	10010	10990	9840	4835698	50672622910	00	0.00	N	2	220
64	20230828	10300	9800	11500	9670	14212556	153750629170	00	0.00	N	2	740
65	20230821	9560	9200	10000	8960	1291058	12176054610	00	0.00	N	2	450
66	20230814	9110	10100	10220	8850	962011	9040422640	00	0.00	N	5	-1020
67	20230807	10130	10800	10980	9900	1213266	12612224810	00	0.00	N	5	-360
68	20230731	10490	10600	11220	10140	2538361	27332817530	00	0.00	N	2	40
69	20230724	10450	11210	11210	9550	2600248	26688054660	00	0.00	N	5	-620
70	20230717	11070	11800	11940	11000	2045666	23362267450	00	0.00	N	5	-730
71	20230710	11800	12260	14270	11610	15672422	205384235520	00	0.00	N	5	-340
72	20230703	12140	11630	12140	11120	2469932	28830414860	00	0.00	N	2	740
73	20230626	11400	12120	12120	10940	1844348	21219322190	00	0.00	N	5	-760
74	20230619	12160	12840	13290	12060	4794715	61140731480	00	0.00	N	5	-490
75	20230612	12650	12800	12800	11880	4208012	52074539240	00	0.00	N	5	-70
76	20230605	12720	11560	13190	11530	7920649	98925110240	00	0.00	N	2	1160
77	20230530	11560	11350	11930	11050	2047138	23495902590	00	0.00	N	2	210
78	20230522	11350	11910	12440	11350	4169097	49730921190	00	0.00	N	5	-650
79	20230515	12000	11310	12320	11170	7874363	92490326400	00	0.00	N	2	600
80	20230508	11400	10900	11530	10450	7135868	79425356090	00	0.00	N	2	520
81	20230502	10880	10740	11920	10250	10817204	120322432710	00	0.00	N	5	-160
82	20230424	11040	13880	15880	10950	32372408	450219974560	00	0.00	N	5	-2620
83	20230417	13660	14460	14790	12200	25932518	354881662960	00	0.00	N	5	-70
84	20230410	13730	11890	14670	11480	40732907	546416123930	00	0.00	N	2	1770
85	20230403	11960	11770	13350	11430	41784404	511934762930	00	0.00	N	5	-10
86	20230327	11970	9010	12310	8680	58531781	635520784930	00	0.00	N	2	2910
87	20230320	9060	9050	9700	8750	8372544	77717562530	00	0.00	N	5	-80
88	20230313	9140	9250	9600	8580	10233296	93599455780	00	0.00	N	5	-70
89	20230306	9210	7700	9720	7650	38204385	345098522450	00	0.00	N	2	1510
90	20230227	7700	7510	7780	7380	936044	7075558470	00	0.00	N	2	120
91	20230220	7580	7640	8270	7500	1558242	12232239950	00	0.00	N	5	-110
92	20230213	7690	7800	8120	7640	1287965	10131181480	00	0.00	N	5	-170
93	20230206	7860	8520	8590	7860	2025487	16577826300	00	0.00	N	5	-790
94	20230130	8650	8710	8870	8600	2912827	25374879820	00	0.00	N	2	20
95	20230125	8630	8600	8830	8540	2174645	18895156360	00	0.00	N	2	10
96	20230116	8620	9690	9720	8410	11776559	106513172400	00	0.00	N	5	-730
97	20230109	9350	7910	9460	7840	17713449	157567188300	00	0.00	N	2	1540
98	20230102	7810	8230	8290	7060	5487058	41897455200	00	0.00	N	5	-400
99	20221226	8210	8610	8790	8190	3978579	33958768950	00	0.00	N	5	-530
100	20221219	8740	8900	9050	8410	5923378	51560690890	00	0.00	N	5	-260
101	20221212	9000	8360	9980	8190	25864989	241662833970	00	0.00	N	2	660
102	20221205	8340	9720	9840	8100	5676039	51303828700	00	0.00	N	5	-1380
103	20221128	9720	9710	9960	9460	5877864	57100143090	00	0.00	N	5	-80
104	20221121	9800	9500	10100	9110	18404236	180648773000	00	0.00	N	2	290
105	20221114	9510	9800	10400	9320	22171107	219876584100	00	0.00	N	5	-190
106	20221107	9700	8610	10100	8520	30930781	295753426630	00	0.00	N	2	1160
107	20221031	8540	8440	10350	8170	39187421	364143231900	00	0.00	N	5	-340
108	20221024	8880	8020	9350	7600	59420863	510767354860	00	0.00	N	2	910
109	20221017	7970	5440	8600	5280	37827627	285464688210	00	0.00	N	2	2400
110	20221011	5570	6010	6010	5310	2196044	12322744000	00	0.00	N	5	-580
111	20221004	6150	6290	6720	6030	3885719	24412863810	00	0.00	N	2	70
112	20220926	6080	7450	7450	5840	4757149	31126900280	00	0.00	N	5	-1480
113	20220919	7560	8100	8900	7520	13338207	110868181310	00	0.00	N	5	-560
114	20220913	8120	8880	9440	8100	13137756	115375179670	00	0.00	N	5	-690
115	20220905	8810	11350	12850	8720	13829624	139363013650	00	0.00	N	5	-2990
116	20220829	11800	12050	16700	10300	24195415	321465875450	00	0.00	N	5	-250
117	20220822	12050	12600	13650	10900	3273937	41077756150	00	0.00	N	5	-700
118	20220816	12750	19800	19850	12650	5999130	94630019150	00	0.00	N	5	-7400
119	20220808	20150	10566	20150	9209	13586959	173067817200	00	0.00	N	2	10080
120	20220801	10070	10970	11153	9553	16440474	168375083300	00	0.00	N	5	-718
121	20220725	10788	7054	11901	6861	48092636	492345697100	00	0.00	N	2	3613
122	20220718	7175	6882	8096	6679	26311253	197473946250	00	0.00	N	2	384
123	20220711	6791	7408	8187	6791	30084319	225190715700	00	0.00	N	5	-597
124	20220704	7388	6527	8724	5991	63410892	476846685150	00	0.00	N	2	881
125	20220627	6507	7620	8278	6386	33578588	256498690200	00	0.00	N	5	-1103
126	20220620	7610	6588	8471	6214	112227790	823158747800	00	0.00	N	2	1194
127	20220613	6416	4797	7954	4422	86521644	548303891600	00	0.00	N	2	1467
128	20220607	4949	5839	5940	4857	9733638	51967373250	00	0.00	N	5	-991
129	20220530	5940	5495	6143	5343	30134174	173977537900	00	0.00	N	2	627
130	20220523	5313	5070	5748	4787	63073350	329514052850	00	0.00	N	2	678
131	20220516	4635	3582	4635	3370	17987451	74373979450	00	0.00	N	2	1124
132	20220509	3511	3916	3926	3471	2510079	9251004350	00	0.00	N	5	-436
133	20220502	3947	4392	4534	3947	6122240	25865384450	00	0.00	N	5	-566
134	20220425	4513	4979	4999	4372	1345570	6251848850	00	0.00	N	5	-577
135	20220418	5090	5262	5647	4999	5235722	27473565750	00	0.00	N	5	-162
136	20220411	5252	6031	6173	5181	3014207	16770996600	00	0.00	N	5	-749
137	20220404	6001	6871	6902	5687	24205436	154516262550	00	0.00	N	5	-1134
138	20220401	7135	6639	8622	6639	28698945	229121350000	00	0.00	N	3	0