KissMeData/282690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240930	13500	13500	13500	13500	0	0	00	0.00	N	3	0
3	20240923	13500	13500	13500	13500	0	0	00	0.00	N	3	0
4	20240919	13500	13500	13500	13500	0	0	00	0.00	N	3	0
5	20240909	13500	13500	13500	13500	0	0	00	0.00	N	3	0
6	20240902	13500	13150	13730	12970	225896	3036397970	00	0.00	N	2	420
7	20240826	13080	12990	13390	12900	175730	2298621930	00	0.00	N	2	90
8	20240819	12990	13580	13660	12800	173650	2292166370	00	0.00	N	5	-590
9	20240812	13580	13740	13800	13290	97752	1322631970	00	0.00	N	5	-160
10	20240805	13740	12910	13760	12480	259346	3401916580	00	0.00	N	2	590
11	20240729	13150	12350	13450	12350	377766	4899038350	00	0.00	N	2	790
12	20240722	12360	12480	12530	12310	75098	932356860	00	0.00	N	5	-150
13	20240715	12510	12430	12570	12400	65317	815446210	00	0.00	N	2	20
14	20240708	12490	12370	12690	11760	169762	2112261350	00	0.00	N	2	120
15	20240701	12370	12300	12450	12090	104610	1284497140	00	0.00	N	2	30
16	20240624	12340	12360	12510	12300	64936	806386820	00	0.00	N	5	-100
17	20240617	12440	12690	12710	12280	134184	1674123450	00	0.00	N	5	-250
18	20240610	12690	12390	12800	12370	393722	4969275490	00	0.00	N	2	300
19	20240603	12390	12440	12490	12200	43232	532362940	00	0.00	N	5	-20
20	20240527	12410	12490	12520	12330	58980	734226610	00	0.00	N	5	-80
21	20240520	12490	12470	12550	12390	65273	815169530	00	0.00	N	2	90
22	20240513	12400	12270	12500	12270	39154	484927550	00	0.00	N	2	80
23	20240507	12320	12290	12500	12160	70415	868290310	00	0.00	N	2	30
24	20240429	12290	12050	12370	12020	83118	1016013980	00	0.00	N	2	210
25	20240422	12080	11740	12150	11740	90619	1085035660	00	0.00	N	2	190
26	20240415	11890	11890	12010	11750	67894	804498230	00	0.00	N	5	-60
27	20240408	11950	11970	12010	11830	55475	661488010	00	0.00	N	5	-10
28	20240401	11960	12060	12070	11820	80780	964479910	00	0.00	N	5	-100
29	20240325	12060	12130	12190	12000	56229	678621000	00	0.00	N	5	-40
30	20240318	12100	12130	12170	11980	79540	957986250	00	0.00	N	5	-30
31	20240311	12130	12140	12180	11920	124632	1499102360	00	0.00	N	2	80
32	20240304	12050	12180	12490	11980	196684	2377688400	00	0.00	N	5	-130
33	20240226	12180	13490	13530	11540	667357	8649768200	00	0.00	N	5	-1210
34	20240219	13390	12840	13470	12710	581127	7662645750	00	0.00	N	2	870
35	20240213	12520	12500	12900	12390	160773	2014703010	00	0.00	N	2	50
36	20240205	12470	12190	12500	12020	116963	1433177950	00	0.00	N	2	300
37	20240129	12170	11860	12320	11840	125633	1514233670	00	0.00	N	2	310
38	20240122	11860	11700	11900	11610	44623	523935560	00	0.00	N	2	160
39	20240115	11700	11720	11760	11460	65907	764137220	00	0.00	N	5	-10
40	20240108	11710	11990	11990	11630	62689	739970190	00	0.00	N	5	-280
41	20240102	11990	11960	12050	11150	87200	1033377900	00	0.00	N	2	10
42	20231226	11980	12000	12120	11740	123973	1477414010	00	0.00	N	5	-20
43	20231218	12000	11990	12040	11900	337764	4051706210	00	0.00	N	2	10
44	20231211	11990	11980	12030	11870	44045	527371450	00	0.00	N	2	10
45	20231204	11980	12180	12180	11980	41286	499010350	00	0.00	N	5	-190
46	20231127	12170	12160	12220	12000	66292	802625130	00	0.00	N	2	50
47	20231120	12120	12030	12170	11950	64213	776659030	00	0.00	N	2	170
48	20231113	11950	11940	12020	11820	55130	658487170	00	0.00	N	2	120
49	20231106	11830	11680	11860	11640	47105	553002230	00	0.00	N	2	180
50	20231030	11650	11580	11670	11490	45040	520914430	00	0.00	N	2	70
51	20231023	11580	11550	11620	11500	24449	282962900	00	0.00	N	3	0
52	20231016	11580	11610	11670	11420	39159	454295270	00	0.00	N	5	-30
53	20231010	11610	11500	11630	11320	45850	527515440	00	0.00	N	2	120
54	20231004	11490	11300	11720	11210	97485	1113969740	00	0.00	N	2	190
55	20230925	11300	11360	11360	11230	13751	155191330	00	0.00	N	5	-20
56	20230918	11320	11280	11420	11250	34695	393197660	00	0.00	N	2	40
57	20230911	11280	11230	11330	11210	37288	419484630	00	0.00	N	2	60
58	20230904	11220	11400	11430	11130	75583	849348720	00	0.00	N	5	-180
59	20230828	11400	11360	11430	11320	22967	261209340	00	0.00	N	2	40
60	20230821	11360	11310	11390	11250	20410	230976090	00	0.00	N	2	50
61	20230814	11310	11310	11380	11180	33161	373089810	00	0.00	N	3	0
62	20230807	11310	11250	11400	11240	43286	488840140	00	0.00	N	2	20
63	20230731	11290	11490	11580	11230	57485	649014240	00	0.00	N	5	-120
64	20230724	11410	11520	11520	11200	78457	890018660	00	0.00	N	5	-120
65	20230717	11530	11580	11630	11450	81361	935660700	00	0.00	N	5	-60
66	20230710	11590	11780	11780	11490	71571	827206240	00	0.00	N	5	-110
67	20230703	11700	11860	11980	11590	54293	638498040	00	0.00	N	5	-160
68	20230626	11860	11840	12000	11700	74622	886872760	00	0.00	N	2	20
69	20230619	11840	12000	12040	11770	45165	536039560	00	0.00	N	5	-160
70	20230612	12000	12000	12030	11810	58463	698244920	00	0.00	N	3	0
71	20230605	12000	11940	12100	11940	38786	465675060	00	0.00	N	2	30
72	20230530	11970	11950	12200	11840	48232	576441430	00	0.00	N	2	60
73	20230522	11910	11950	12100	11850	70372	842263250	00	0.00	N	5	-60
74	20230515	11970	12030	12150	11760	149303	1782308290	00	0.00	N	5	-320
75	20230508	12290	12300	12400	12220	84411	1037609230	00	0.00	N	5	-10
76	20230502	12300	12120	12370	12060	87796	1079825240	00	0.00	N	2	210
77	20230424	12090	12150	12350	11890	90666	1096042410	00	0.00	N	5	-60
78	20230417	12150	11900	12250	11840	112844	1357260520	00	0.00	N	2	250
79	20230410	11900	11810	11970	11730	127861	1512104050	00	0.00	N	2	60
80	20230403	11840	11960	12030	11840	84651	1010168950	00	0.00	N	5	-90
81	20230327	11930	11680	11940	11660	53187	628907830	00	0.00	N	2	260
82	20230320	11670	11790	11890	11600	41105	480292750	00	0.00	N	5	-20
83	20230313	11690	11900	12040	11620	82654	975594800	00	0.00	N	5	-210
84	20230306	11900	12170	12200	11850	62072	742740480	00	0.00	N	5	-280
85	20230227	12180	12070	12300	11780	179193	2169292040	00	0.00	N	2	110
86	20230220	12070	11500	12150	11480	108300	1290381530	00	0.00	N	2	540
87	20230213	11530	11550	11680	11500	42973	497250710	00	0.00	N	5	-20
88	20230206	11550	11560	11650	11480	62736	725414680	00	0.00	N	5	-30
89	20230130	11580	11770	11800	11410	101092	1174123970	00	0.00	N	5	-200
90	20230125	11780	11550	11800	11480	38131	445944220	00	0.00	N	2	180
91	20230116	11600	11450	11600	11250	70897	806783050	00	0.00	N	2	150
92	20230109	11450	11250	11500	11250	68503	780144550	00	0.00	N	2	250
93	20230102	11200	11450	11450	10750	89587	995426250	00	0.00	N	5	-150
94	20221226	11350	12500	12550	11250	526633	6436027400	00	0.00	N	5	-1100
95	20221219	12450	12400	12650	12250	168963	2102997750	00	0.00	N	2	50
96	20221212	12400	12350	12550	12300	90952	1131788400	00	0.00	N	3	0
97	20221205	12400	12450	12600	12200	142615	1764771300	00	0.00	N	5	-50
98	20221128	12450	12000	12500	11800	227014	2752941400	00	0.00	N	2	450
99	20221121	12000	11800	12050	11600	239531	2823036700	00	0.00	N	2	200
100	20221114	11800	11700	12150	11700	184906	2194574150	00	0.00	N	2	100
101	20221107	11700	11400	11800	11400	145880	1684111350	00	0.00	N	2	250
102	20221031	11450	11500	11750	11350	74247	853638200	00	0.00	N	5	-50
103	20221024	11500	11550	11600	11350	51548	591037450	00	0.00	N	3	0
104	20221017	11500	11400	11650	11300	60209	691986850	00	0.00	N	2	50
105	20221011	11450	11700	11950	11300	95221	1095532800	00	0.00	N	5	-300
106	20221004	11750	11650	12000	11600	33901	397714500	00	0.00	N	2	100
107	20220926	11650	11750	11800	11250	77160	892002900	00	0.00	N	5	-300
108	20220919	11950	12650	12650	11900	81916	1004411950	00	0.00	N	5	-650
109	20220913	12600	12700	12800	12500	43808	553672550	00	0.00	N	5	-100
110	20220905	12700	12750	12750	12450	29019	363800550	00	0.00	N	2	50
111	20220829	12650	12300	12750	12200	32456	405941800	00	0.00	N	2	100
112	20220822	12550	12750	12750	12250	42768	533906950	00	0.00	N	5	-200
113	20220816	12750	12350	13000	12200	66583	843203650	00	0.00	N	2	450
114	20220808	12300	12100	12300	11900	26696	322411850	00	0.00	N	2	250
115	20220801	12050	12050	12050	11850	27617	330018400	00	0.00	N	2	100
116	20220725	11950	11700	12000	11600	28039	330475550	00	0.00	N	2	250
117	20220718	11700	11450	11700	11400	49669	574026100	00	0.00	N	2	250
118	20220711	11450	11650	11650	11350	32591	374045450	00	0.00	N	5	-150
119	20220704	11600	11650	11700	11400	45486	524661450	00	0.00	N	5	-100
120	20220627	11700	12050	12100	11550	40989	487455150	00	0.00	N	5	-300
121	20220620	12000	12150	12300	11600	117364	1392335500	00	0.00	N	5	-150
122	20220613	12150	12650	12650	12050	90169	1108547500	00	0.00	N	5	-650
123	20220607	12800	13000	13000	12700	46643	597354050	00	0.00	N	5	-200
124	20220530	13000	13000	13050	12850	38370	496921850	00	0.00	N	2	100
125	20220523	12900	13050	13150	12850	36925	479066950	00	0.00	N	5	-150
126	20220516	13050	12650	13100	12500	103467	1329190350	00	0.00	N	2	400
127	20220509	12650	12650	12850	12100	126714	1576007750	00	0.00	N	5	-50
128	20220502	12700	12750	12800	12550	44366	562219300	00	0.00	N	5	-50
129	20220425	12750	12900	13000	12650	79107	1011071200	00	0.00	N	5	-200
130	20220418	12950	12700	13150	12700	118124	1524546750	00	0.00	N	2	250
131	20220411	12700	12600	12800	12550	71988	912159650	00	0.00	N	2	100
132	20220404	12600	12500	12800	12350	107853	1357731250	00	0.00	N	2	200
133	20220328	12400	12200	12500	12050	54951	672214100	00	0.00	N	2	200
134	20220321	12200	12250	12350	12100	54065	659471250	00	0.00	N	3	0
135	20220314	12200	12250	12450	12150	93766	1153988350	00	0.00	N	2	50
136	20220307	12150	11600	12150	11550	127572	1523156450	00	0.00	N	2	650
137	20220228	11500	11200	11550	11200	63052	718942600	00	0.00	N	2	500
138	20220221	11000	10850	11050	10700	37147	404803300	00	0.00	N	2	100
139	20220214	10900	10800	11000	10550	38820	418067850	00	0.00	N	3	0
140	20220207	10900	11000	11100	10750	35072	382904500	00	0.00	N	5	-150
141	20220203	11050	11000	11200	10850	21217	233002350	00	0.00	N	2	150
142	20220124	10900	11550	11550	10350	90320	980113850	00	0.00	N	5	-700
143	20220117	11600	11950	12000	11500	42767	498725300	00	0.00	N	5	-350
144	20220110	11950	12050	12250	11600	68162	807282750	00	0.00	N	5	-100
145	20220103	12050	12350	12400	12000	78887	964884150	00	0.00	N	5	-250
146	20211227	12300	12850	13000	12200	186853	2373757450	00	0.00	N	5	-500
147	20211220	12800	12700	12800	12500	101682	1285575100	00	0.00	N	2	100
148	20211213	12700	12650	12750	12350	77105	968898450	00	0.00	N	2	50
149	20211206	12650	12200	12700	12150	73208	913549100	00	0.00	N	2	300
150	20211129	12350	12300	12650	11900	105417	1289838000	00	0.00	N	5	-350
151	20211122	12700	12950	13200	12450	87051	1118151050	00	0.00	N	5	-300
152	20211115	13000	13950	14100	12950	189752	2533964400	00	0.00	N	5	-950
153	20211108	13950	13500	14200	13350	271581	3751771450	00	0.00	N	2	450
154	20211101	13500	13000	13500	12800	139106	1833084500	00	0.00	N	2	450
155	20211025	13050	12900	13200	12900	91254	1191031300	00	0.00	N	2	100
156	20211018	12950	13050	13200	12900	91179	1187018150	00	0.00	N	5	-150
157	20211012	13100	12500	13150	12350	119646	1533855000	00	0.00	N	2	650
158	20211005	12450	12250	12500	12050	97695	1206673300	00	0.00	N	2	100
159	20210927	12350	12500	12600	12250	81106	1008705950	00	0.00	N	5	-150
160	20210923	12500	12400	12550	12300	27634	343697100	00	0.00	N	3	0
161	20210913	12500	12550	12600	12400	82068	1024597750	00	0.00	N	5	-50
162	20210906	12550	12800	12900	12400	94545	1189459500	00	0.00	N	5	-300
163	20210830	12850	13050	13150	12650	114327	1463820200	00	0.00	N	5	-150
164	20210823	13000	11900	13500	11750	806669	10025695000	00	0.00	N	2	1100
165	20210817	11900	12550	12700	11850	88255	1081011950	00	0.00	N	5	-800
166	20210809	12700	12800	13000	12600	157616	2018532050	00	0.00	N	5	-100
167	20210802	12800	12300	12850	12000	96760	1210213150	00	0.00	N	2	500
168	20210726	12300	12300	12400	12100	74560	914805100	00	0.00	N	3	0
169	20210719	12300	12450	12450	12100	70344	859024600	00	0.00	N	5	-150
170	20210712	12450	12150	12550	12050	107745	1323994850	00	0.00	N	2	350