KissMeData/164060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241014	7090	7090	7090	7090	0	0	00	0.00	N	3	0
3	20241007	7090	7090	7090	7090	0	0	00	0.00	N	3	0
4	20240930	7090	7090	7090	7090	0	0	00	0.00	N	3	0
5	20240923	7090	7210	7320	6980	291914	2088608830	00	0.00	N	5	-200
6	20240919	7290	6990	7380	6940	462010	3332000820	00	0.00	N	2	420
7	20240909	6870	6750	6990	6510	242990	1661702500	00	0.00	N	2	110
8	20240902	6760	6500	6840	6310	236719	1555059970	00	0.00	N	2	260
9	20240826	6500	6810	6910	6420	273004	1807793470	00	0.00	N	5	-300
10	20240819	6800	6350	6800	6170	423122	2751895470	00	0.00	N	2	480
11	20240812	6320	6360	6580	5980	105096	655908480	00	0.00	N	5	-30
12	20240805	6350	6000	6580	4995	549599	3155022620	00	0.00	N	2	300
13	20240729	6050	6390	6780	6030	172634	1092169830	00	0.00	N	5	-280
14	20240722	6330	6410	6540	6150	129362	818312370	00	0.00	N	5	-120
15	20240715	6450	6510	6710	6290	181097	1180529690	00	0.00	N	5	-50
16	20240708	6500	6760	6810	6500	342294	2286408950	00	0.00	N	5	-140
17	20240701	6640	6810	6990	6600	552584	3750184400	00	0.00	N	5	-170
18	20240624	6810	7600	7780	6680	3511880	25201824410	00	0.00	N	5	-740
19	20240617	7550	7200	7740	7160	2158412	16263370780	00	0.00	N	2	390
20	20240610	7160	6830	7450	6720	2226466	15889605930	00	0.00	N	2	500
21	20240603	6660	7180	7180	6640	931595	6445193490	00	0.00	N	5	-510
22	20240527	7170	7290	7530	6710	4100035	29112411590	00	0.00	N	5	-70
23	20240520	7240	6690	7910	6380	9806235	72019700870	00	0.00	N	2	590
24	20240513	6650	6870	6880	6550	925388	6184582420	00	0.00	N	5	-230
25	20240507	6880	6480	7390	6230	3847483	26766460030	00	0.00	N	2	410
26	20240429	6470	6220	6600	6220	432482	2788762980	00	0.00	N	2	250
27	20240422	6220	6520	6640	6190	615680	3942512290	00	0.00	N	5	-150
28	20240415	6370	6110	6700	5960	1113445	7066171890	00	0.00	N	2	170
29	20240408	6200	6190	6340	5990	363584	2238148870	00	0.00	N	2	10
30	20240401	6190	6270	6540	6100	853150	5412003490	00	0.00	N	5	-70
31	20240325	6260	6100	6420	6070	727568	4548669970	00	0.00	N	2	160
32	20240318	6100	6050	6240	5920	458934	2794295580	00	0.00	N	3	0
33	20240311	6100	5860	6350	5810	864118	5300297600	00	0.00	N	2	180
34	20240304	5920	6230	6310	5800	847623	5103176000	00	0.00	N	5	-310
35	20240226	6230	6620	6710	6130	649780	4125148760	00	0.00	N	5	-340
36	20240219	6570	6880	6880	6400	513601	3384756240	00	0.00	N	5	-320
37	20240213	6890	6420	6950	6370	607651	4062498550	00	0.00	N	2	460
38	20240205	6430	6330	6440	6230	299741	1898298510	00	0.00	N	2	50
39	20240129	6380	6980	6990	6250	728614	4788222540	00	0.00	N	5	-710
40	20240122	7090	6850	7190	6430	1136475	7653918040	00	0.00	N	2	260
41	20240115	6830	7400	7400	6640	1082425	7526906470	00	0.00	N	5	-500
42	20240108	7330	7010	7820	6940	1965590	14592473880	00	0.00	N	2	320
43	20240102	7010	6810	7100	6710	1059808	7349503790	00	0.00	N	2	200
44	20231226	6810	6730	6850	6600	301187	2027823920	00	0.00	N	2	50
45	20231218	6760	6710	7120	6620	904592	6224163230	00	0.00	N	2	80
46	20231211	6680	6650	6940	6420	1107829	7387597520	00	0.00	N	2	140
47	20231204	6540	6610	6830	6430	726542	4805824730	00	0.00	N	5	-170
48	20231127	6710	7140	7180	6600	1044785	7119376590	00	0.00	N	5	-430
49	20231120	7140	7170	7320	7050	659044	4726622790	00	0.00	N	2	30
50	20231113	7110	7340	7500	7020	842360	6039001230	00	0.00	N	5	-210
51	20231106	7320	7590	7920	7280	1070802	8146146370	00	0.00	N	5	-130
52	20231030	7450	6960	7930	6800	1562433	11507407980	00	0.00	N	2	480
53	20231023	6970	7310	7450	6900	537034	3836416880	00	0.00	N	5	-310
54	20231016	7280	7970	8270	7010	1337339	10409595200	00	0.00	N	5	-660
55	20231010	7940	7350	8440	7250	1564204	12512332670	00	0.00	N	2	550
56	20231004	7390	7790	7790	7180	538241	3994045730	00	0.00	N	5	-440
57	20230925	7830	8450	8510	7510	809119	6366352310	00	0.00	N	5	-580
58	20230918	8410	8680	8970	8150	1452294	12259061840	00	0.00	N	5	-80
59	20230911	8490	9100	9350	8120	1953418	16959643830	00	0.00	N	5	-670
60	20230904	9160	10330	10330	8950	7104500	66468555860	00	0.00	N	5	-1270
61	20230828	10430	9910	10670	9670	8217472	83693243010	00	0.00	N	2	710
62	20230821	9720	9000	10080	8920	4074639	39370796730	00	0.00	N	2	600
63	20230814	9120	9440	9750	8270	3580503	32676172930	00	0.00	N	5	-410
64	20230807	9530	9610	10080	9090	5292548	51303747540	00	0.00	N	5	-170
65	20230731	9700	9540	9700	8630	2601401	24356683270	00	0.00	N	2	200
66	20230724	9500	8990	9630	8320	4477380	40331138400	00	0.00	N	2	520
67	20230717	8980	9920	11100	8650	9981631	99932597640	00	0.00	N	5	-670
68	20230710	9650	9600	9900	9050	2502239	23529625400	00	0.00	N	3	0
69	20230703	9650	9510	10890	9450	4417579	45120666710	00	0.00	N	2	140
70	20230626	9510	10240	11530	9200	12278919	128800145850	00	0.00	N	5	-870
71	20230619	10380	9730	10770	9610	5626081	57517360860	00	0.00	N	2	550
72	20230612	9830	8770	10160	8500	12926294	121314453450	00	0.00	N	2	830
73	20230605	9000	7020	9000	6680	11882027	94459808180	00	0.00	N	2	2060
74	20230530	6940	6610	6970	6450	1334396	9034940650	00	0.00	N	2	400
75	20230522	6540	6780	7090	6510	1310773	8927991390	00	0.00	N	5	-230
76	20230515	6770	6680	6940	6500	1076753	7258549610	00	0.00	N	2	100
77	20230508	6670	6720	7260	6410	4101107	27936972980	00	0.00	N	5	-610
78	20230502	7280	7540	7630	7190	2711652	20017225570	00	0.00	N	5	-130
79	20230424	7410	7250	7580	6860	4092843	29808146420	00	0.00	N	2	190
80	20230417	7220	6540	7350	6480	3705742	25882478860	00	0.00	N	2	680
81	20230410	6540	6950	6990	6510	2374000	15967204990	00	0.00	N	5	-470
82	20230403	7010	6860	7400	6770	2361539	16934094540	00	0.00	N	2	160
83	20230327	6850	6920	7210	6620	1434245	9922900360	00	0.00	N	5	-100
84	20230320	6950	7210	7390	6680	1761800	12297765040	00	0.00	N	5	-240
85	20230313	7190	7280	7500	6760	2406923	17165746550	00	0.00	N	5	-200
86	20230306	7390	7590	7690	7350	2678067	20082926440	00	0.00	N	5	-190
87	20230227	7580	7900	8040	7390	3460668	26658729820	00	0.00	N	5	-380
88	20230220	7960	8710	8710	7800	4647177	38055764190	00	0.00	N	5	-900
89	20230213	8860	8130	8930	7700	6316296	52623677880	00	0.00	N	2	750
90	20230206	8110	7590	8590	7350	11750122	93385081790	00	0.00	N	2	400
91	20230130	7710	6220	8170	5810	24790083	180410490820	00	0.00	N	2	1470
92	20230125	6240	6040	6450	5930	1552079	9629214810	00	0.00	N	2	210
93	20230116	6030	5730	6170	5590	2366904	14060908410	00	0.00	N	2	340
94	20230109	5690	5780	5960	5480	1986222	11335187720	00	0.00	N	5	-70
95	20230102	5760	6330	6450	5620	2045427	12292493280	00	0.00	N	5	-540
96	20221226	6300	5890	6470	5750	3106661	19172136510	00	0.00	N	2	500
97	20221219	5800	5550	5990	5470	1934398	11250351170	00	0.00	N	2	210
98	20221212	5590	5830	5940	5400	1184882	6783132020	00	0.00	N	5	-280
99	20221205	5870	5950	6090	5550	2193045	12835019520	00	0.00	N	5	-20
100	20221128	5890	5480	6070	5260	1796245	10314784850	00	0.00	N	2	460
101	20221121	5430	5420	5510	5190	732035	3932436260	00	0.00	N	2	100
102	20221114	5330	5220	5510	5190	1156962	6224614250	00	0.00	N	2	110
103	20221107	5220	5000	5490	5000	1272207	6700457940	00	0.00	N	2	190
104	20221031	5030	5040	5150	4920	461166	2329582180	00	0.00	N	2	80
105	20221024	4950	4975	5120	4920	421753	2108156250	00	0.00	N	2	25
106	20221017	4925	4900	5290	4755	564885	2870200325	00	0.00	N	5	-30
107	20221011	4955	5080	5090	4620	795452	3870140945	00	0.00	N	5	-265
108	20221004	5220	5080	5450	5030	1081960	5617103650	00	0.00	N	2	255
109	20220926	4965	5200	6460	4770	14524670	83380390020	00	0.00	N	5	-395
110	20220919	5360	5850	5970	5330	1128540	6404290170	00	0.00	N	5	-520
111	20220913	5880	5850	6020	5660	754069	4458448610	00	0.00	N	2	80
112	20220905	5800	5680	5930	5670	635762	3694470450	00	0.00	N	2	50
113	20220829	5750	5580	5910	5460	998242	5683581810	00	0.00	N	5	-70
114	20220822	5820	6050	6150	5740	1770676	10561123940	00	0.00	N	5	-310
115	20220816	6130	6460	6470	6040	3411105	21425079380	00	0.00	N	5	-240
116	20220808	6370	5700	7040	5530	14781709	96810614150	00	0.00	N	2	700
117	20220801	5670	5710	5790	5300	1157471	6414015870	00	0.00	N	3	0
118	20220725	5670	5400	6060	5310	2662588	15440986240	00	0.00	N	2	240
119	20220718	5430	5080	5800	5040	1072870	5832025010	00	0.00	N	2	390
120	20220711	5040	5320	5330	4960	564121	2873507635	00	0.00	N	5	-280
121	20220704	5320	5380	5510	5030	926995	4838654430	00	0.00	N	5	-30
122	20220627	5350	5560	6480	5290	7818447	47583932710	00	0.00	N	5	-200
123	20220620	5550	5510	5900	5260	1473626	8175078380	00	0.00	N	2	50
124	20220613	5500	6970	7300	5260	10373281	65967413880	00	0.00	N	5	-860
125	20220607	6360	6650	6660	6080	1676596	10826716630	00	0.00	N	5	-140
126	20220530	6500	6240	6950	6140	4713474	31050287310	00	0.00	N	2	260
127	20220523	6240	5980	6590	5850	2705030	17008580070	00	0.00	N	2	260
128	20220516	5980	5640	6050	5490	795683	4572207720	00	0.00	N	2	360
129	20220509	5620	5990	6030	5410	1040262	5865715000	00	0.00	N	5	-440
130	20220502	6060	6180	6390	6000	757631	4730204570	00	0.00	N	5	-130
131	20220425	6190	6090	6340	5850	853241	5194915110	00	0.00	N	5	-30
132	20220418	6220	6520	6600	6010	2024584	12890733640	00	0.00	N	5	-140
133	20220411	6360	6170	6570	6110	3071486	19514790640	00	0.00	N	2	180
134	20220404	6180	6070	6320	5940	3282587	20199343150	00	0.00	N	2	120
135	20220328	6060	5550	6620	5490	11613490	72428578070	00	0.00	N	2	480
136	20220321	5580	5800	5820	5340	1283684	7112331370	00	0.00	N	5	-220
137	20220314	5800	6040	6070	5660	611146	3560230640	00	0.00	N	5	-230
138	20220307	6030	6640	6820	6010	690606	4388393830	00	0.00	N	5	-720
139	20220228	6750	6020	7670	5870	4670752	33027196050	00	0.00	N	2	740
140	20220221	6010	6196	7390	5744	2551884	15801803290	00	0.00	N	5	-186
141	20220214	6196	5619	6271	5519	1518600	9141995350	00	0.00	N	2	426
142	20220207	5770	5418	6121	5368	2242346	12834542900	00	0.00	N	2	502
143	20220203	5268	4927	5293	4891	192808	989066440	00	0.00	N	2	422
144	20220124	4846	5368	5368	4646	616582	3034521920	00	0.00	N	5	-547
145	20220117	5393	5920	5920	5343	405880	2268708300	00	0.00	N	5	-527
146	20220110	5920	5995	6321	5669	1049313	6311281550	00	0.00	N	5	-25
147	20220103	5945	5920	6196	5569	670487	3940232750	00	0.00	N	2	25
148	20211227	5920	5478	5945	5455	565286	3198260850	00	0.00	N	2	420
149	20211220	5500	5386	5546	5204	677936	3640218700	00	0.00	N	2	68
150	20211213	5432	5409	6071	5318	3653453	20690807400	00	0.00	N	3	0
151	20211206	5432	5751	5797	5112	5591496	30074583150	00	0.00	N	5	-182
152	20211129	5614	4793	6002	4268	7433054	41385885120	00	0.00	N	2	570
153	20211122	5044	4998	5272	4930	756755	3843310600	00	0.00	N	2	23
154	20211115	5021	5135	5341	4953	627002	3218326350	00	0.00	N	5	-137
155	20211108	5158	5112	5341	5021	562916	2895664050	00	0.00	N	2	46
156	20211101	5112	5112	5295	5021	444879	2280819700	00	0.00	N	3	0
157	20211025	5112	5363	5500	5067	650258	3420214350	00	0.00	N	5	-206
158	20211018	5318	5386	5500	5272	306536	1648720600	00	0.00	N	5	-45
159	20211012	5363	5135	5432	4975	404329	2110552000	00	0.00	N	2	228
160	20211005	5135	5249	5318	4930	787225	4005442200	00	0.00	N	5	-160
161	20210927	5295	5797	5843	5295	1319090	7361799600	00	0.00	N	5	-502
162	20210923	5797	5751	5866	5683	240974	1390207850	00	0.00	N	5	-46
163	20210913	5843	6094	6094	5660	868466	5090201700	00	0.00	N	5	-274
164	20210906	6117	6573	6619	6002	932867	5807363450	00	0.00	N	5	-410
165	20210830	6527	6505	6642	6345	1237574	8034895400	00	0.00	N	2	182
166	20210823	6345	6117	6459	6071	1479077	9317321250	00	0.00	N	2	297
167	20210817	6048	6642	6710	5980	2067929	13065375250	00	0.00	N	5	-594
168	20210809	6642	7600	7851	6596	5040237	36565043850	00	0.00	N	5	-958
169	20210802	7600	7395	7714	7052	11184269	83604026500	00	0.00	N	2	205
170	20210726	7395	5911	8217	5888	54119312	401511234650	00	0.00	N	2	1529
171	20210719	5866	5911	6002	5660	423549	2454421750	00	0.00	N	5	-45
172	20210712	5911	5660	6048	5660	478254	2819003100	00	0.00	N	2	251