KissMeData/115960/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240226	14120	14120	14120	14120	0	0	00	0.00	N	3	0
3	20240219	14120	14120	14120	14120	0	0	00	0.00	N	3	0
4	20240213	14120	14120	14120	14120	0	0	00	0.00	N	3	0
5	20240205	14120	14200	15200	13740	3146240	44424445240	00	0.00	N	5	-80
6	20240129	14200	14830	14830	13510	55278	782041190	00	0.00	N	5	-660
7	20240122	14860	14960	15350	14720	49034	738606510	00	0.00	N	2	50
8	20240115	14810	14910	15090	14340	47744	701849800	00	0.00	N	5	-160
9	20240108	14970	15150	15560	14880	50742	768353360	00	0.00	N	5	-60
10	20240102	15030	14930	15330	14570	54848	820508900	00	0.00	N	2	110
11	20231226	14920	14550	14970	14270	26598	389183810	00	0.00	N	2	230
12	20231218	14690	14350	15240	14240	111674	1662395050	00	0.00	N	2	340
13	20231211	14350	14340	14440	13950	63010	897063280	00	0.00	N	2	120
14	20231204	14230	13800	14460	13540	78635	1101934840	00	0.00	N	2	510
15	20231127	13720	13920	14020	13550	31976	438135280	00	0.00	N	5	-210
16	20231120	13930	13480	14080	13480	71842	994231130	00	0.00	N	2	450
17	20231113	13480	14300	14300	13200	141633	1936736050	00	0.00	N	5	-680
18	20231106	14160	15060	15860	14060	243486	3622117370	00	0.00	N	5	-890
19	20231030	15050	14840	16240	14840	237737	3710777420	00	0.00	N	5	-200
20	20231023	15250	15600	16270	14830	335413	5237321550	00	0.00	N	5	-550
21	20231016	15800	14660	16900	14130	544441	8470307960	00	0.00	N	2	770
22	20231010	15030	14790	15390	14390	56041	843096300	00	0.00	N	2	110
23	20231004	14920	15520	15540	14230	49421	736951680	00	0.00	N	5	-770
24	20230925	15690	16170	17100	15510	70671	1136207320	00	0.00	N	5	-480
25	20230918	16170	16500	17460	15150	250068	4180523250	00	0.00	N	5	-270
26	20230911	16440	17220	18200	16100	241525	4093219390	00	0.00	N	5	-920
27	20230904	17360	17000	18120	16500	467796	8122136240	00	0.00	N	2	410
28	20230828	16950	16860	18540	16700	981597	17260248770	00	0.00	N	2	860
29	20230821	16090	15580	16140	14600	243885	3745320920	00	0.00	N	2	820
30	20230814	15270	16210	16780	14720	480043	7640266180	00	0.00	N	5	-620
31	20230807	15890	14250	17300	14170	1300357	21361012560	00	0.00	N	2	1420
32	20230731	14470	14200	14940	14060	116413	1683018510	00	0.00	N	2	270
33	20230724	14200	14810	14810	13000	133762	1854079460	00	0.00	N	5	-620
34	20230717	14820	14440	15110	14170	103820	1514498390	00	0.00	N	2	380
35	20230710	14440	14000	15190	13980	184397	2693501070	00	0.00	N	2	270
36	20230703	14170	14390	15100	14070	50926	738502600	00	0.00	N	5	-210
37	20230626	14380	15400	15420	14330	79342	1180070020	00	0.00	N	5	-1020
38	20230619	15400	15870	16400	15310	107397	1699847550	00	0.00	N	5	-580
39	20230612	15980	16160	16380	15800	73680	1175961410	00	0.00	N	5	-180
40	20230605	16160	15950	16670	15910	70212	1144804670	00	0.00	N	2	280
41	20230530	15880	16050	16130	15600	38384	606602290	00	0.00	N	2	60
42	20230522	15820	16100	16450	15810	74949	1209904400	00	0.00	N	5	-300
43	20230515	16120	16130	16390	16000	59991	966940810	00	0.00	N	5	-90
44	20230508	16210	15980	17380	15750	160063	2645383380	00	0.00	N	2	130
45	20230502	16080	15840	16450	15800	32323	521929260	00	0.00	N	5	-40
46	20230424	16120	16750	17030	15810	111469	1813815150	00	0.00	N	5	-1030
47	20230417	17150	17080	18200	16720	337821	5978971770	00	0.00	N	2	10
48	20230410	17140	16840	17380	16160	172921	2888286610	00	0.00	N	2	240
49	20230403	16900	17360	17590	16880	158559	2728102430	00	0.00	N	5	-550
50	20230327	17450	17130	17860	16590	316733	5478145990	00	0.00	N	2	340
51	20230320	17110	15970	20500	15960	1755843	32746083580	00	0.00	N	2	1280
52	20230313	15830	16650	16700	15290	153285	2430610600	00	0.00	N	5	-970
53	20230306	16800	18080	18110	16660	165162	2858577050	00	0.00	N	5	-1290
54	20230227	18090	17830	18590	17600	147080	2673660370	00	0.00	N	2	50
55	20230220	18040	18310	18630	17790	161429	2931843330	00	0.00	N	5	-310
56	20230213	18350	19730	19790	18320	335758	6314178700	00	0.00	N	5	-1070
57	20230206	19420	19180	20200	18840	590628	11517082080	00	0.00	N	2	420
58	20230130	19000	20200	20500	18300	596662	11444687800	00	0.00	N	5	-1100
59	20230125	20100	20000	20350	19340	532453	10572624790	00	0.00	N	2	250
60	20230116	19850	19250	20650	19100	1664594	33125716800	00	0.00	N	2	950
61	20230109	18900	17850	19500	17700	1455955	27284166700	00	0.00	N	2	1350
62	20230102	17550	17800	18650	16750	714199	12662679250	00	0.00	N	5	-700
63	20221226	18250	18900	21000	17750	2749844	54549754550	00	0.00	N	5	-450
64	20221219	18700	19300	19800	17700	1322160	25028873250	00	0.00	N	5	-200
65	20221212	18900	19500	20250	17750	1841993	35148728250	00	0.00	N	5	-600
66	20221205	19500	18000	21600	17450	9366858	188777030100	00	0.00	N	2	2200
67	20221128	17300	13550	19600	13150	3985336	69582384750	00	0.00	N	2	3550
68	20221121	13750	13950	14050	13250	37474	509890950	00	0.00	N	5	-250
69	20221114	14000	14050	14450	13650	98894	1402745200	00	0.00	N	2	50
70	20221107	13950	13300	14200	13100	129512	1780734850	00	0.00	N	2	450
71	20221031	13500	12800	13550	12500	91026	1178376550	00	0.00	N	2	850
72	20221024	12650	13050	13200	12450	43486	556122400	00	0.00	N	5	-300
73	20221017	12950	12350	13400	12350	81332	1051078600	00	0.00	N	2	150
74	20221011	12800	14450	14450	12400	101532	1321273800	00	0.00	N	5	-1700
75	20221004	14500	13950	14800	13900	43399	624201950	00	0.00	N	2	700
76	20220926	13800	15800	15850	13600	145214	2132480700	00	0.00	N	5	-2300
77	20220919	16100	16200	17700	16100	263300	4438485950	00	0.00	N	5	-100
78	20220913	16200	16000	16450	15550	41746	673228000	00	0.00	N	2	350
79	20220905	15850	16100	16550	15750	43275	694057250	00	0.00	N	5	-500
80	20220829	16350	16300	17100	16000	75965	1256650850	00	0.00	N	5	-450
81	20220822	16800	17100	17150	16350	71559	1200034300	00	0.00	N	5	-400
82	20220816	17200	18050	18350	17000	91057	1601103400	00	0.00	N	5	-700
83	20220808	17900	17750	18450	17550	112250	2016699900	00	0.00	N	3	0
84	20220801	17900	17550	18200	17050	97159	1707054150	00	0.00	N	2	450
85	20220725	17450	17050	17700	17050	73208	1269796600	00	0.00	N	2	150
86	20220718	17300	17300	17950	16900	108899	1884867600	00	0.00	N	2	300
87	20220711	17000	17250	17700	16000	131513	2207335650	00	0.00	N	5	-250
88	20220704	17250	17000	17700	16300	131281	2239540850	00	0.00	N	2	250
89	20220627	17000	16300	21700	16100	785457	14635835400	00	0.00	N	2	950
90	20220620	16050	18050	18150	15250	209116	3435692300	00	0.00	N	5	-1900
91	20220613	17950	20550	20550	17450	182487	3455514850	00	0.00	N	5	-2900
92	20220607	20850	21800	21950	20700	64450	1360050500	00	0.00	N	5	-950
93	20220530	21800	20750	22150	20750	120052	2600556750	00	0.00	N	2	1200
94	20220523	20600	21500	21750	20600	143108	3007100800	00	0.00	N	5	-750
95	20220516	21350	21600	22000	20900	139661	2995541800	00	0.00	N	5	-150
96	20220509	21500	22850	23100	21150	240412	5274677150	00	0.00	N	5	-1550
97	20220502	23050	24500	24900	22900	260139	6215966150	00	0.00	N	5	-1900
98	20220425	24950	25100	26250	23400	678239	16917439850	00	0.00	N	5	-650
99	20220418	25600	27500	28350	24700	1177875	31131439800	00	0.00	N	5	-2300
100	20220411	27900	26600	34750	26600	6030768	189262830650	00	0.00	N	2	1750
101	20220404	26150	27450	27450	25950	251754	6701675650	00	0.00	N	5	-1000
102	20220328	27150	23850	27700	23350	1031573	27105045200	00	0.00	N	2	3300
103	20220321	23850	23600	24050	23200	132341	3133649700	00	0.00	N	2	250
104	20220314	23600	24000	24300	22450	183555	4309290050	00	0.00	N	5	-100
105	20220307	23700	23000	23800	22100	141338	3230432900	00	0.00	N	2	450
106	20220228	23250	23500	24150	23000	267863	6302409050	00	0.00	N	5	-300
107	20220221	23550	24350	24800	23200	526073	12719316500	00	0.00	N	5	-1300
108	20220214	24850	23150	26500	22050	901393	22313354650	00	0.00	N	2	1350
109	20220207	23500	21250	24050	20900	331532	7558843600	00	0.00	N	2	2450
110	20220203	21050	19950	21100	19950	35155	723879650	00	0.00	N	2	1200
111	20220124	19850	21150	21200	19250	146297	2939454550	00	0.00	N	5	-1350
112	20220117	21200	20600	21500	20350	114587	2402493900	00	0.00	N	2	950
113	20220110	20250	21250	21250	20100	114928	2338827950	00	0.00	N	5	-1000
114	20220103	21250	21700	21750	20750	104506	2214711000	00	0.00	N	5	-500
115	20211227	21750	21800	21950	21300	57741	1243923250	00	0.00	N	2	100
116	20211220	21650	21500	21950	21150	54159	1165727400	00	0.00	N	5	-100
117	20211213	21750	21800	22350	21200	197949	4311785150	00	0.00	N	2	150
118	20211206	21600	22300	22900	21500	115191	2541965300	00	0.00	N	5	-700
119	20211129	22300	21700	22500	20500	90243	1940479900	00	0.00	N	5	-100
120	20211122	22400	23150	24550	22350	124550	2914892500	00	0.00	N	5	-350
121	20211115	22750	22800	24000	22300	111142	2568269550	00	0.00	N	2	200
122	20211108	22550	23750	23750	22000	109021	2487358400	00	0.00	N	5	-1200
123	20211101	23750	24650	24650	23550	66183	1593900350	00	0.00	N	5	-650
124	20211025	24400	24600	25500	24200	78229	1949980900	00	0.00	N	5	-200
125	20211018	24600	24600	25150	24350	65557	1624073150	00	0.00	N	3	0
126	20211012	24600	24050	24800	23450	85359	2044267150	00	0.00	N	2	350
127	20211005	24250	24550	24550	23200	109804	2626169000	00	0.00	N	5	-150
128	20210927	24400	25750	25900	24000	137375	3399807150	00	0.00	N	5	-1450
129	20210923	25850	25950	26350	25600	53682	1387513450	00	0.00	N	5	-450
130	20210913	26300	26300	26550	25700	147582	3853151100	00	0.00	N	5	-100
131	20210906	26400	27450	27450	25650	160543	4267187600	00	0.00	N	5	-1050
132	20210830	27450	27400	28050	27000	161228	4436194050	00	0.00	N	2	250
133	20210823	27200	23900	27650	23900	276498	7369217800	00	0.00	N	2	3200
134	20210817	24000	25500	25900	23550	108718	2704304750	00	0.00	N	5	-1500
135	20210809	25500	27000	27000	25000	115632	2996211500	00	0.00	N	5	-1350
136	20210802	26850	25850	26950	25450	116037	3041692350	00	0.00	N	2	950
137	20210726	25900	27750	27750	25700	260937	6927024350	00	0.00	N	5	-1850
138	20210719	27750	28400	28400	27500	129370	3598708700	00	0.00	N	5	-450
139	20210712	28200	27800	28700	27050	197109	5500176900	00	0.00	N	2	650