KissMeData/053160/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	12050	12420	13150	11590	207780	2563020170	00	0.00	N	5	-600
3	20241104	12650	12730	13200	11850	263225	3315279920	00	0.00	N	5	-80
4	20241028	12730	13020	13910	12470	252561	3356200150	00	0.00	N	5	-260
5	20241021	12990	12200	13280	11600	299267	3735509910	00	0.00	N	2	660
6	20241014	12330	11350	12420	11010	358654	4236698550	00	0.00	N	2	1180
7	20241007	11150	10200	11250	10020	242281	2649246490	00	0.00	N	2	950
8	20240930	10200	10120	10570	10030	83211	856835120	00	0.00	N	2	50
9	20240923	10150	9440	10430	9240	152000	1476572000	00	0.00	N	2	530
10	20240919	9620	8730	9920	8730	149161	1419727270	00	0.00	N	2	820
11	20240909	8800	9160	9510	8350	166739	1491908480	00	0.00	N	5	-450
12	20240902	9250	8230	9500	8120	193922	1733308310	00	0.00	N	2	1020
13	20240826	8230	8350	8360	7740	81055	650160730	00	0.00	N	5	-60
14	20240819	8290	8650	8750	8270	100078	843844930	00	0.00	N	5	-360
15	20240812	8650	8910	9100	8520	80021	697805440	00	0.00	N	5	-310
16	20240805	8960	9650	9650	8310	160874	1420832130	00	0.00	N	5	-690
17	20240729	9650	9950	10340	9600	114950	1153844950	00	0.00	N	5	-280
18	20240722	9930	9310	10180	9270	232707	2267385230	00	0.00	N	2	450
19	20240715	9480	9330	11500	9130	724483	7564298680	00	0.00	N	2	350
20	20240708	9130	8420	9990	8310	246591	2263117710	00	0.00	N	2	710
21	20240701	8420	9700	9700	8160	178060	1559667120	00	0.00	N	5	-1110
22	20240624	9530	9920	9980	9320	81270	783434760	00	0.00	N	5	-450
23	20240617	9980	9960	10750	9730	170961	1747938320	00	0.00	N	2	20
24	20240610	9960	9820	10280	9660	102830	1019778090	00	0.00	N	2	150
25	20240603	9810	9850	10030	9540	90506	887917640	00	0.00	N	5	-10
26	20240527	9820	9350	10220	9350	148339	1463838990	00	0.00	N	2	400
27	20240520	9420	9950	10000	9140	255846	2452675040	00	0.00	N	5	-420
28	20240513	9840	10020	10460	9650	138144	1376169380	00	0.00	N	5	-160
29	20240507	10000	10560	10840	10000	119042	1228161830	00	0.00	N	5	-640
30	20240429	10640	9890	10770	9700	246830	2509984240	00	0.00	N	2	860
31	20240422	9780	12760	12940	9200	1022640	10622293230	00	0.00	N	5	-2980
32	20240415	12760	13580	14320	12000	242988	3234747390	00	0.00	N	5	-820
33	20240408	13580	13500	14210	12970	290054	3935807010	00	0.00	N	5	-60
34	20240401	13640	13400	14750	12160	539740	7335063200	00	0.00	N	2	90
35	20240325	13550	11410	15790	10330	2046864	28355595920	00	0.00	N	2	2100
36	20240318	11450	12560	12770	10880	1218183	14028701820	00	0.00	N	5	-1340
37	20240311	12790	19990	21300	12530	2762664	41269193550	00	0.00	N	5	-7020
38	20240304	19810	20000	21600	17870	681688	13449201260	00	0.00	N	5	-190
39	20240226	20000	19840	21000	19190	412223	8328714450	00	0.00	N	2	160
40	20240219	19840	16300	19890	16270	488262	8693105040	00	0.00	N	2	3540
41	20240213	16300	15650	16680	15300	171807	2752628730	00	0.00	N	2	500
42	20240205	15800	16920	17290	15110	319568	5131562580	00	0.00	N	5	-1100
43	20240129	16900	14360	17400	14230	957789	15551520850	00	0.00	N	2	2400
44	20240122	14500	16390	16620	14010	343352	5273489730	00	0.00	N	5	-1900
45	20240115	16400	15760	17980	15760	564678	9528689470	00	0.00	N	2	560
46	20240108	15840	16250	16930	15300	639610	10141588160	00	0.00	N	5	-450
47	20240102	16290	13990	16290	13700	1230672	18223269180	00	0.00	N	2	2390
48	20231226	13900	13890	14100	12980	293241	3955640160	00	0.00	N	2	130
49	20231218	13770	12510	13940	12460	277675	3700265690	00	0.00	N	2	1270
50	20231211	12500	12430	12570	12040	139608	1720034160	00	0.00	N	2	270
51	20231204	12230	12300	12790	11600	448846	5493023530	00	0.00	N	5	-140
52	20231127	12370	10750	12390	10570	450430	5333355230	00	0.00	N	2	1580
53	20231120	10790	10510	10930	10050	151428	1597752190	00	0.00	N	2	290
54	20231113	10500	10200	10550	10080	97215	1002703060	00	0.00	N	2	300
55	20231106	10200	9820	10650	9740	176264	1809666090	00	0.00	N	2	380
56	20231030	9820	9370	9830	9130	72811	684038230	00	0.00	N	2	500
57	20231023	9320	8380	9400	8230	167409	1488129020	00	0.00	N	2	960
58	20231016	8360	8300	8600	8020	86141	712917790	00	0.00	N	5	-40
59	20231010	8400	8400	8580	8200	89422	750870070	00	0.00	N	2	70
60	20231004	8330	8250	8380	7900	92506	744936090	00	0.00	N	3	0
61	20230925	8330	8090	9100	8090	406998	3530625950	00	0.00	N	2	240
62	20230918	8090	7920	8380	7560	181846	1457360490	00	0.00	N	2	180
63	20230911	7910	7940	8250	7620	79615	627583760	00	0.00	N	5	-30
64	20230904	7940	8120	8210	7820	105184	840816460	00	0.00	N	5	-170
65	20230828	8110	10000	10350	8070	770139	6633690110	00	0.00	N	5	-1930
66	20230821	10040	10830	10990	10020	156829	1635339490	00	0.00	N	5	-670
67	20230814	10710	10460	10780	10200	184114	1933877600	00	0.00	N	2	140
68	20230807	10570	10910	11160	10450	119842	1283093060	00	0.00	N	5	-360
69	20230731	10930	10530	11200	10450	172253	1862343410	00	0.00	N	2	510
70	20230724	10420	10230	11150	10000	511285	5451962830	00	0.00	N	2	60
71	20230717	10360	9650	10630	9490	335324	3402737350	00	0.00	N	2	710
72	20230710	9650	9560	9880	9450	196904	1890870140	00	0.00	N	2	90
73	20230703	9560	9590	9800	9410	154401	1476252940	00	0.00	N	5	-40
74	20230626	9600	9560	9910	9420	275089	2675067430	00	0.00	N	2	40
75	20230619	9560	9200	9580	9010	224252	2101472820	00	0.00	N	2	360
76	20230612	9200	9230	9370	8800	163904	1498533190	00	0.00	N	2	30
77	20230605	9170	9070	9190	8900	83086	749985650	00	0.00	N	2	100
78	20230530	9070	8640	9150	8640	142842	1276982030	00	0.00	N	2	350
79	20230522	8720	8830	8970	8480	207916	1811178150	00	0.00	N	5	-110
80	20230515	8830	8040	8880	8010	218789	1844269930	00	0.00	N	2	780
81	20230508	8050	8100	8150	7930	80279	644970720	00	0.00	N	5	-40
82	20230502	8090	8060	8210	7930	62423	502171070	00	0.00	N	2	30
83	20230424	8060	8000	8280	7850	167068	1338605260	00	0.00	N	2	60
84	20230417	8000	7830	8080	7760	179539	1427444160	00	0.00	N	2	170
85	20230410	7830	7750	7920	7450	185609	1425198950	00	0.00	N	2	40
86	20230403	7790	7560	7790	7550	139845	1072930270	00	0.00	N	2	210
87	20230327	7580	7450	7650	7430	149748	1127251410	00	0.00	N	2	130
88	20230320	7450	7290	7490	7280	92184	678375760	00	0.00	N	2	180
89	20230313	7270	7330	7460	6760	174213	1237314850	00	0.00	N	5	-220
90	20230306	7490	7350	7850	7350	165509	1262126870	00	0.00	N	2	150
91	20230227	7340	7420	7680	6820	229926	1647587500	00	0.00	N	5	-300
92	20230220	7640	7730	8000	7420	144007	1105929330	00	0.00	N	5	-90
93	20230213	7730	7120	8110	7100	1035649	8055038860	00	0.00	N	2	610
94	20230206	7120	7190	7380	6970	71059	509681180	00	0.00	N	5	-70
95	20230130	7190	6950	7350	6740	118694	844912270	00	0.00	N	2	240
96	20230125	6950	6650	7020	6650	28561	194021650	00	0.00	N	2	300
97	20230116	6650	6970	6970	6560	62657	422461310	00	0.00	N	5	-320
98	20230109	6970	6470	7040	6470	53209	362013840	00	0.00	N	2	500
99	20230102	6470	6780	6780	5940	99179	620500190	00	0.00	N	5	-310
100	20221226	6780	7000	7160	6780	39982	275354860	00	0.00	N	5	-220
101	20221219	7000	7140	7290	6880	72506	514414060	00	0.00	N	5	-140
102	20221212	7140	7300	7460	7040	74595	535993160	00	0.00	N	5	-60
103	20221205	7200	7500	7500	7000	85210	619408850	00	0.00	N	5	-300
104	20221128	7500	7280	7910	7150	350002	2628790220	00	0.00	N	2	350
105	20221121	7150	7530	7530	6860	162069	1148299450	00	0.00	N	5	-210
106	20221114	7360	6990	7850	6850	289437	2107696130	00	0.00	N	2	490
107	20221107	6870	6570	7110	6540	180512	1242176240	00	0.00	N	2	360
108	20221031	6510	6280	6580	6200	61103	393323820	00	0.00	N	2	230
109	20221024	6280	6430	6630	6220	82526	527867540	00	0.00	N	5	-90
110	20221017	6370	6340	6900	6030	121923	785978850	00	0.00	N	2	70
111	20221011	6300	6550	6570	5630	128882	778707490	00	0.00	N	5	-330
112	20221004	6630	6290	6820	6290	83806	550081930	00	0.00	N	2	350
113	20220926	6280	7100	7210	6050	225648	1463527110	00	0.00	N	5	-1000
114	20220919	7280	7690	8340	7250	131996	1012470270	00	0.00	N	5	-480
115	20220913	7760	7690	8320	7640	98192	771446090	00	0.00	N	2	140
116	20220905	7620	7550	8220	7500	158734	1241307760	00	0.00	N	5	-30
117	20220829	7650	8510	8640	7650	192130	1562264050	00	0.00	N	5	-1210
118	20220822	8860	8800	8950	8350	163844	1416941330	00	0.00	N	5	-90
119	20220816	8950	9160	9680	8670	416572	3828309620	00	0.00	N	5	-120
120	20220808	9070	9110	9800	8950	399663	3730002180	00	0.00	N	2	20
121	20220801	9050	9120	9270	9020	145382	1326208750	00	0.00	N	5	-160
122	20220725	9210	9460	9740	9120	206667	1938123780	00	0.00	N	5	-350
123	20220718	9560	9010	10100	8890	499036	4828616210	00	0.00	N	2	620
124	20220711	8940	9620	9990	8750	685353	6453632020	00	0.00	N	5	-680
125	20220704	9620	9140	10150	9120	1274373	12407142620	00	0.00	N	2	430
126	20220627	9190	8470	9790	8340	363541	3349654650	00	0.00	N	2	730
127	20220620	8460	9170	9380	7880	410632	3552239640	00	0.00	N	5	-590
128	20220613	9050	10050	10050	8500	512571	4679706840	00	0.00	N	5	-1300
129	20220607	10350	10650	11250	10250	1031345	11145059850	00	0.00	N	5	-500
130	20220530	10850	9620	10850	9380	999826	10229388120	00	0.00	N	2	1280
131	20220523	9570	10100	10100	9040	656406	6245906730	00	0.00	N	5	-680
132	20220516	10250	10600	10750	9750	1627000	16801725030	00	0.00	N	5	-350
133	20220509	10600	11300	12550	10250	6329597	75132680200	00	0.00	N	5	-850
134	20220502	11450	8980	12300	8970	6497594	73735006540	00	0.00	N	2	2480
135	20220425	8970	8850	9200	8170	379691	3295926020	00	0.00	N	2	80
136	20220418	8890	8720	9030	8520	148344	1300877380	00	0.00	N	2	200
137	20220411	8690	8830	8840	8220	142607	1220734940	00	0.00	N	5	-140
138	20220404	8830	9210	9540	8680	311594	2864221850	00	0.00	N	5	-360
139	20220328	9190	9410	9680	9010	418039	3852021250	00	0.00	N	5	-110
140	20220321	9300	8600	9890	8390	1035334	9563592860	00	0.00	N	2	770
141	20220314	8530	7920	8550	7700	662048	5405097160	00	0.00	N	2	630
142	20220307	7900	8860	9460	7300	1796746	14957832790	00	0.00	N	5	-950
143	20220228	8850	11050	11300	8750	1267997	12144687340	00	0.00	N	5	-1750
144	20220221	10600	11400	12900	10300	2467161	29024614250	00	0.00	N	5	-350
145	20220214	10950	11900	11950	10250	1081702	11832158300	00	0.00	N	5	-1400
146	20220207	12350	13400	13400	12150	623239	7970075900	00	0.00	N	5	-950
147	20220203	13300	14000	14450	13250	344066	4716389250	00	0.00	N	5	-550
148	20220124	13850	14000	14200	12000	901901	11762338700	00	0.00	N	5	-350
149	20220117	14200	16600	16600	13900	689822	10445053650	00	0.00	N	5	-2750
150	20220110	16950	19500	19500	16100	1603507	27709070000	00	0.00	N	5	-2550
151	20220103	19500	19900	22600	18400	5044794	103656316350	00	0.00	N	2	50
152	20211227	19450	18200	20500	17050	2443954	46014212650	00	0.00	N	2	1450
153	20211220	18000	13900	19900	13250	6027184	106553423650	00	0.00	N	2	3850
154	20211213	14150	12700	15150	12600	893858	12511483850	00	0.00	N	2	1450
155	20211206	12700	13200	13800	12250	549879	7097274750	00	0.00	N	5	-1250
156	20211129	13950	12150	14400	11100	1306235	17181357900	00	0.00	N	2	1150
157	20211122	12800	12750	16300	12750	1746686	25700057000	00	0.00	N	2	150
158	20211115	12650	13200	13800	12100	256277	3279972300	00	0.00	N	5	-500
159	20211108	13150	15750	16300	12450	508688	7267638950	00	0.00	N	5	-3050
160	20211101	16200	14000	17350	13900	1693998	27538895600	00	0.00	N	2	2300
161	20211025	13900	14400	15000	13750	178458	2571375300	00	0.00	N	5	-300
162	20211018	14200	15250	15450	14050	277181	4113691750	00	0.00	N	5	-1000
163	20211012	15200	14600	16400	13550	782307	11699555250	00	0.00	N	5	-50
164	20211005	15250	14600	15900	12350	838165	11727480850	00	0.00	N	2	300
165	20210927	14950	17650	19400	14700	768121	12908077600	00	0.00	N	5	-2150
166	20210923	17100	17150	17250	16000	234727	3872205450	00	0.00	N	5	-600
167	20210913	17700	21350	21500	17150	362592	6957823750	00	0.00	N	5	-4150
168	20210906	21850	22800	23000	19850	583388	12448497200	00	0.00	N	2	100
169	20210830	21750	22250	22400	21350	296485	6465473050	00	0.00	N	5	-100
170	20210823	21850	19200	22000	19200	258016	5412598150	00	0.00	N	2	2500
171	20210817	19350	19800	20750	19050	191704	3765912950	00	0.00	N	5	-550
172	20210809	19900	21350	21350	19200	189992	3803213250	00	0.00	N	5	-1200
173	20210802	21100	21100	21400	20000	263182	5459748900	00	0.00	N	5	-650
174	20210726	21750	20300	22300	19850	623765	13158880050	00	0.00	N	2	1450
175	20210719	20300	21100	21150	18950	374215	7495151100	00	0.00	N	5	-1100
176	20210712	21400	21450	21850	20600	304563	6446202500	00	0.00	N	5	-250