KissMeData/068400/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240115	9600	9600	9600	9600	0	0	00	0.00	N	3	0
3	20240108	9600	10280	10280	9540	1447171	16953746862	00	0.00	N	5	-680
4	20240102	10280	10400	10680	10190	38791	403570690	00	0.00	N	3	0
5	20231226	10280	10590	10590	10000	19399	199085730	00	0.00	N	5	-170
6	20231218	10450	10260	10580	10150	14510	150333890	00	0.00	N	2	190
7	20231211	10260	10310	10580	10040	47447	489323500	00	0.00	N	5	-100
8	20231204	10360	10560	10560	10020	41264	424785330	00	0.00	N	5	-200
9	20231127	10560	10490	10900	10300	24256	256655030	00	0.00	N	2	150
10	20231120	10410	10550	10630	10350	8794	91774410	00	0.00	N	5	-140
11	20231113	10550	10620	10900	10260	31916	337170650	00	0.00	N	5	-70
12	20231106	10620	10860	11110	10030	39391	418981080	00	0.00	N	5	-70
13	20231030	10690	10600	10800	10000	31520	324588770	00	0.00	N	2	190
14	20231023	10500	11100	11100	10360	32452	347734560	00	0.00	N	5	-550
15	20231016	11050	11300	11490	10650	38516	423454610	00	0.00	N	5	-430
16	20231010	11480	11240	11600	10580	71276	789546750	00	0.00	N	2	340
17	20231004	11140	11810	11900	10010	63295	695784310	00	0.00	N	5	-670
18	20230925	11810	12000	12180	11380	18694	220536810	00	0.00	N	5	-100
19	20230918	11910	12330	12480	11510	46848	566838060	00	0.00	N	5	-420
20	20230911	12330	13200	13200	12000	157571	1956056880	00	0.00	N	5	-870
21	20230904	13200	13430	13450	12500	383667	5122847010	00	0.00	N	5	-230
22	20230828	13430	13420	13450	13410	829071	11132392070	00	0.00	N	3	0
23	20230821	13430	13380	13450	13370	4732069	63338745660	00	0.00	N	2	660
24	20230814	12770	12280	12780	11120	2398087	29244824770	00	0.00	N	2	550
25	20230807	12220	11220	12270	11070	1212694	14235802970	00	0.00	N	2	1170
26	20230731	11050	10500	11220	10420	354129	3846661720	00	0.00	N	2	550
27	20230724	10500	10400	10650	10210	436463	4541844450	00	0.00	N	2	100
28	20230717	10400	10370	10550	10200	255899	2658395580	00	0.00	N	2	180
29	20230710	10220	9740	10480	9670	386736	3911042990	00	0.00	N	2	370
30	20230703	9850	10000	10800	9440	785989	8023878560	00	0.00	N	5	-140
31	20230626	9990	10150	10600	9830	575616	5891963630	00	0.00	N	5	-180
32	20230619	10170	9700	10280	9670	285572	2879436900	00	0.00	N	2	470
33	20230612	9700	9670	9850	9300	274288	2634311730	00	0.00	N	2	30
34	20230605	9670	9700	10090	9510	456335	4494649200	00	0.00	N	2	30
35	20230530	9640	8830	9700	8800	453232	4226362360	00	0.00	N	2	810
36	20230522	8830	9000	9100	8620	250794	2219647050	00	0.00	N	5	-220
37	20230515	9050	8170	9070	8140	509533	4358451350	00	0.00	N	2	850
38	20230508	8200	7470	8230	7090	377881	2970520690	00	0.00	N	2	670
39	20230502	7530	7390	7650	7390	88144	663925200	00	0.00	N	2	160
40	20230424	7370	7380	7500	7100	161270	1165922910	00	0.00	N	5	-30
41	20230417	7400	7710	7790	7260	188459	1428273460	00	0.00	N	5	-380
42	20230410	7780	7830	7970	7670	200695	1561778970	00	0.00	N	5	-40
43	20230403	7820	7550	8050	7480	499093	3902277240	00	0.00	N	2	190
44	20230327	7630	7020	7710	6950	416931	3086537090	00	0.00	N	2	520
45	20230320	7110	6910	7150	6900	150570	1057614790	00	0.00	N	2	210
46	20230313	6900	6970	7000	6810	195570	1342571330	00	0.00	N	5	-140
47	20230306	7040	6920	7210	6870	358407	2521979110	00	0.00	N	2	260
48	20230227	6780	6790	6790	6660	104732	702784500	00	0.00	N	5	-10
49	20230220	6790	6860	6970	6760	122896	840713770	00	0.00	N	5	-70
50	20230213	6860	7180	7180	6860	126916	887273690	00	0.00	N	5	-250
51	20230206	7110	7260	7310	7080	151779	1093014430	00	0.00	N	5	-110
52	20230130	7220	7150	7300	7050	151218	1079575000	00	0.00	N	2	80
53	20230125	7140	7050	7190	7050	81944	584329440	00	0.00	N	2	100
54	20230116	7040	6890	7210	6880	184821	1304206680	00	0.00	N	2	200
55	20230109	6840	6790	6950	6630	216911	1472623910	00	0.00	N	2	230
56	20230102	6610	6730	6730	6480	118845	779738610	00	0.00	N	5	-50
57	20221226	6660	7080	7250	6610	176278	1218227210	00	0.00	N	5	-290
58	20221219	6950	7010	7140	6900	93429	651837790	00	0.00	N	5	-60
59	20221212	7010	7070	7140	6980	62389	438776120	00	0.00	N	5	-40
60	20221205	7050	7190	7210	6990	99497	703818960	00	0.00	N	5	-50
61	20221128	7100	7120	7280	6820	113129	801876630	00	0.00	N	5	-20
62	20221121	7120	7010	7290	6750	191394	1350866870	00	0.00	N	2	110
63	20221114	7010	6920	7260	6870	154214	1091834130	00	0.00	N	2	90
64	20221107	6920	6680	6970	6660	217819	1487793350	00	0.00	N	2	220
65	20221031	6700	6550	6720	6440	76279	499624620	00	0.00	N	2	270
66	20221024	6430	6570	6630	6400	73377	476595700	00	0.00	N	5	-30
67	20221017	6460	6300	6910	6250	123038	807823600	00	0.00	N	2	10
68	20221011	6450	7010	7010	6280	178863	1173709800	00	0.00	N	5	-660
69	20221004	7110	6900	7190	6900	96508	679604550	00	0.00	N	2	260
70	20220926	6850	7670	7700	6700	255875	1825007100	00	0.00	N	5	-950
71	20220919	7800	8100	8150	7780	123632	984675000	00	0.00	N	5	-340
72	20220913	8140	8330	8420	8110	99527	820026640	00	0.00	N	5	-190
73	20220905	8330	8270	8460	8230	92090	764961530	00	0.00	N	2	10
74	20220829	8320	8190	8460	8080	132073	1090566050	00	0.00	N	5	-60
75	20220822	8380	8770	8770	8180	202025	1694667560	00	0.00	N	5	-360
76	20220816	8740	8990	9030	8660	205918	1818974330	00	0.00	N	5	-170
77	20220808	8910	8610	10600	8450	3017582	28626742840	00	0.00	N	2	300
78	20220801	8610	8460	8720	8360	167291	1428555820	00	0.00	N	2	130
79	20220725	8480	8470	8510	8380	94409	797218000	00	0.00	N	3	0
80	20220718	8480	8400	8540	8280	129247	1085440430	00	0.00	N	2	110
81	20220711	8370	8300	8390	7850	213689	1720355710	00	0.00	N	2	110
82	20220704	8260	8190	8350	7960	194231	1583589080	00	0.00	N	2	90
83	20220627	8170	8300	8460	8000	197087	1628170000	00	0.00	N	5	-90
84	20220620	8260	8910	8920	7900	376608	3146398340	00	0.00	N	5	-630
85	20220613	8890	9860	9860	8700	341807	3157825610	00	0.00	N	5	-1110
86	20220607	10000	10250	10300	9940	146514	1476199350	00	0.00	N	5	-250
87	20220530	10250	10200	10350	10100	138114	1409551800	00	0.00	N	2	100
88	20220523	10150	10150	10250	9950	193920	1951769750	00	0.00	N	3	0
89	20220516	10150	10050	10250	9910	168851	1700285540	00	0.00	N	2	180
90	20220509	9970	11100	11200	9840	552669	5745656850	00	0.00	N	5	-1280
91	20220502	11250	11150	11500	11100	223285	2515211550	00	0.00	N	5	-50
92	20220425	11300	11250	11350	10800	313759	3477741250	00	0.00	N	5	-100
93	20220418	11400	11400	11550	11250	269248	3082211000	00	0.00	N	3	0
94	20220411	11400	11450	11700	11200	440778	5035058250	00	0.00	N	3	0
95	20220404	11400	11350	11750	11050	645057	7346202350	00	0.00	N	2	150
96	20220328	11250	10650	12250	10650	1498967	17147283500	00	0.00	N	2	450
97	20220321	10800	11000	11150	10650	377700	4105600400	00	0.00	N	5	-150
98	20220314	10950	10950	11500	10500	857649	9451512150	00	0.00	N	2	50
99	20220307	10900	10450	10900	10050	323540	3399544800	00	0.00	N	2	350
100	20220228	10550	10250	10650	10250	216523	2268232550	00	0.00	N	2	300
101	20220221	10250	10250	10700	10000	326672	3369864200	00	0.00	N	5	-150
102	20220214	10400	10000	10400	9480	420299	4200499760	00	0.00	N	2	250
103	20220207	10150	10050	10650	9980	337983	3468348310	00	0.00	N	2	100
104	20220203	10050	9350	10050	9200	122416	1189784000	00	0.00	N	2	850
105	20220124	9200	9980	9980	8770	370439	3428047790	00	0.00	N	5	-780
106	20220117	9980	10200	10750	9960	371992	3762410240	00	0.00	N	5	-270
107	20220110	10250	10200	10350	9880	359632	3643059920	00	0.00	N	2	50
108	20220103	10200	10300	10350	10000	242242	2467096000	00	0.00	N	5	-50
109	20211227	10250	10300	10600	10200	172259	1783547800	00	0.00	N	5	-50
110	20211220	10300	10400	10400	10050	166556	1702746100	00	0.00	N	5	-100
111	20211213	10400	10500	10550	10100	147142	1522114250	00	0.00	N	5	-100
112	20211206	10500	10250	10650	10100	208487	2187999650	00	0.00	N	2	100
113	20211129	10400	9980	10450	9410	406690	4060753890	00	0.00	N	5	-50
114	20211122	10450	10600	11950	10250	691432	7675510900	00	0.00	N	5	-200
115	20211115	10650	11050	11100	10500	360106	3874432000	00	0.00	N	5	-350
116	20211108	11000	11650	11700	10750	527173	5861800850	00	0.00	N	5	-650
117	20211101	11650	12100	13000	11450	912212	11077304100	00	0.00	N	5	-450
118	20211025	12100	11800	12400	11700	519961	6273591600	00	0.00	N	2	400
119	20211018	11700	12050	12250	11650	393425	4729313300	00	0.00	N	5	-400
120	20211012	12100	11650	12100	11300	339618	3993256250	00	0.00	N	2	450
121	20211005	11650	11450	11750	11100	419272	4759774600	00	0.00	N	3	0
122	20210927	11650	12500	12500	11350	558460	6621014450	00	0.00	N	5	-900
123	20210923	12550	12650	12700	12300	163627	2036892150	00	0.00	N	5	-250
124	20210913	12800	12850	13000	12300	359090	4538908450	00	0.00	N	5	-50
125	20210906	12850	13000	13250	12550	426161	5500821850	00	0.00	N	5	-150
126	20210830	13000	12150	13250	12100	638373	8161108000	00	0.00	N	2	900
127	20210823	12100	11950	12500	11750	495695	6003695850	00	0.00	N	2	150
128	20210817	11950	12750	12950	11550	944989	11580858650	00	0.00	N	5	-750
129	20210809	12700	14250	14250	12600	1756337	23365905550	00	0.00	N	5	-1550
130	20210802	14250	14800	15800	14200	1716050	25696034450	00	0.00	N	5	-650
131	20210726	14900	14750	15200	14550	645784	9632405000	00	0.00	N	2	200
132	20210719	14700	14950	15050	14300	646536	9464861450	00	0.00	N	5	-300
133	20210712	15000	13750	15450	13750	2059639	30579484400	00	0.00	N	2	1350