KissMeData/372800/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	5260	5540	5950	5030	31747	171150010	00	0.00	N	5	-280
3	20241104	5540	5570	6070	5260	23055	128549520	00	0.00	N	5	-30
4	20241028	5570	6000	6030	5560	36667	209169050	00	0.00	N	5	-350
5	20241021	5920	6130	6140	5570	38522	223188590	00	0.00	N	5	-260
6	20241014	6180	6460	6460	5850	50924	313407530	00	0.00	N	5	-340
7	20241007	6520	6420	6880	6140	54884	347915090	00	0.00	N	2	70
8	20240930	6450	6270	6660	6220	22011	142940340	00	0.00	N	2	180
9	20240923	6270	6800	7260	6180	170023	1120552320	00	0.00	N	5	-660
10	20240919	6930	6990	7010	6220	60743	400633590	00	0.00	N	2	130
11	20240909	6800	6420	7000	6090	48871	327362870	00	0.00	N	2	280
12	20240902	6520	7490	8200	6310	291345	2151810190	00	0.00	N	5	-970
13	20240826	7490	7670	7790	6500	186330	1316610180	00	0.00	N	2	210
14	20240819	7280	6530	10490	6460	1450421	12442363060	00	0.00	N	2	750
15	20240812	6530	5730	6600	5610	105735	651755840	00	0.00	N	2	750
16	20240805	5780	6010	6350	5300	65743	375771410	00	0.00	N	5	-350
17	20240729	6130	5470	6600	5420	299621	1815838080	00	0.00	N	2	660
18	20240722	5470	5060	5980	4900	221159	1216903380	00	0.00	N	2	410
19	20240715	5060	5380	6290	5010	498719	2861945620	00	0.00	N	5	-360
20	20240708	5420	5260	5550	5150	9990	53871600	00	0.00	N	2	100
21	20240701	5320	5120	5470	5010	25933	134133300	00	0.00	N	2	220
22	20240624	5100	5350	5650	5090	32974	175134900	00	0.00	N	5	-280
23	20240617	5380	5570	5880	5380	21848	121480600	00	0.00	N	5	-190
24	20240610	5570	5360	5670	5110	32140	173471870	00	0.00	N	2	210
25	20240603	5360	5420	5700	5300	18907	102443370	00	0.00	N	5	-60
26	20240527	5420	5660	5790	5380	22914	128022720	00	0.00	N	5	-370
27	20240520	5790	5770	5990	5600	28728	166922920	00	0.00	N	2	20
28	20240513	5770	5640	5800	5600	10320	59153150	00	0.00	N	2	50
29	20240507	5720	5670	5800	5610	9141	52244170	00	0.00	N	2	50
30	20240429	5670	5500	5670	5410	19164	105893360	00	0.00	N	2	170
31	20240422	5500	5470	5600	5350	15241	83232960	00	0.00	N	2	30
32	20240415	5470	5650	5710	5250	50359	273100770	00	0.00	N	5	-270
33	20240408	5740	5980	6000	5650	30784	178492630	00	0.00	N	5	-230
34	20240401	5970	6240	6240	5850	33260	198631750	00	0.00	N	5	-230
35	20240325	6200	6290	6480	5860	92095	557060440	00	0.00	N	5	-50
36	20240318	6250	6210	6370	6150	28364	176317650	00	0.00	N	2	60
37	20240311	6190	6280	6310	6150	35453	220153910	00	0.00	N	5	-80
38	20240304	6270	6610	6900	6140	61387	392241200	00	0.00	N	5	-340
39	20240226	6610	7080	7090	6510	44138	297575500	00	0.00	N	5	-460
40	20240219	7070	6830	7600	6660	90338	637546110	00	0.00	N	2	240
41	20240213	6830	6700	7120	6700	34215	235071200	00	0.00	N	2	150
42	20240205	6680	6940	6940	6640	40514	272435740	00	0.00	N	5	-150
43	20240129	6830	7580	7610	6690	78949	560658930	00	0.00	N	5	-740
44	20240122	7570	7650	8140	7220	135991	1059280710	00	0.00	N	5	-50
45	20240115	7620	7220	8120	7020	281280	2142751860	00	0.00	N	2	400
46	20240108	7220	7260	7890	7100	122789	907366280	00	0.00	N	2	20
47	20240102	7200	7140	7200	6890	42791	302668070	00	0.00	N	2	60
48	20231226	7140	6900	7200	6700	38468	264817510	00	0.00	N	2	240
49	20231218	6900	7240	7360	6850	65253	460623500	00	0.00	N	5	-340
50	20231211	7240	7600	7800	6880	93305	698481040	00	0.00	N	5	-280
51	20231204	7520	6690	8170	6630	582595	4319580460	00	0.00	N	2	840
52	20231127	6680	6830	6980	6420	59014	392290580	00	0.00	N	5	-160
53	20231120	6840	6660	8280	6560	611599	4540733750	00	0.00	N	2	110
54	20231113	6730	6200	6860	6150	37516	242359900	00	0.00	N	2	530
55	20231106	6200	6670	6760	6200	31596	204496430	00	0.00	N	5	-400
56	20231030	6600	6180	6650	6110	21870	139704600	00	0.00	N	2	460
57	20231023	6140	6020	7290	6020	160860	1064384360	00	0.00	N	2	60
58	20231016	6080	6330	6580	6060	54301	338099500	00	0.00	N	5	-360
59	20231010	6440	6680	6680	6100	26311	167984700	00	0.00	N	5	-140
60	20231004	6580	6760	6760	6040	39940	256543230	00	0.00	N	5	-170
61	20230925	6750	6630	6900	6220	24409	160108490	00	0.00	N	2	70
62	20230918	6680	7370	7370	6560	86750	605993710	00	0.00	N	5	-590
63	20230911	7270	7980	8160	7160	148923	1128142450	00	0.00	N	5	-750
64	20230904	8020	8170	8430	7850	70047	574137060	00	0.00	N	5	-150
65	20230828	8170	7720	8970	7600	222936	1861976550	00	0.00	N	2	450
66	20230821	7720	7400	8870	7400	128572	1030946350	00	0.00	N	2	120
67	20230814	7600	8170	8170	7320	53384	406820000	00	0.00	N	5	-550
68	20230807	8150	8310	8480	7720	42342	344378290	00	0.00	N	5	-70
69	20230731	8220	8100	8660	7950	60788	505798320	00	0.00	N	2	120
70	20230724	8100	9160	9240	7650	135006	1103309380	00	0.00	N	5	-1140
71	20230717	9240	9340	9490	8350	119576	1084222350	00	0.00	N	5	-100
72	20230710	9340	9100	9600	9060	68482	636917760	00	0.00	N	2	160
73	20230703	9180	9320	10340	9070	94302	897790060	00	0.00	N	5	-190
74	20230626	9370	10300	10300	9150	143342	1391113840	00	0.00	N	5	-700
75	20230619	10070	10820	11150	9890	231692	2418186710	00	0.00	N	5	-840
76	20230612	10910	11230	12000	10680	741933	8408983180	00	0.00	N	5	-380
77	20230605	11290	11110	12060	10620	780554	8836798910	00	0.00	N	2	30
78	20230530	11260	12280	12990	10710	4255859	50495769680	00	0.00	N	2	480
79	20230522	10780	9180	13380	8810	6194638	72838939710	00	0.00	N	2	1600
80	20230515	9180	8930	9340	8500	111014	988375460	00	0.00	N	2	300
81	20230508	8880	9060	9330	8780	51256	461866140	00	0.00	N	5	-130
82	20230502	9010	9150	9390	8710	42277	387151370	00	0.00	N	5	-130
83	20230424	9140	9280	9580	8690	119370	1084446810	00	0.00	N	5	-230
84	20230417	9370	10090	10090	8890	191991	1814763410	00	0.00	N	5	-600
85	20230410	9970	10000	10340	9490	176523	1734241940	00	0.00	N	5	-80
86	20230403	10050	10510	10850	9650	190552	1949539890	00	0.00	N	5	-470
87	20230327	10520	11640	11740	10440	386271	4316940480	00	0.00	N	5	-900
88	20230320	11420	11360	11800	10630	493187	5579411170	00	0.00	N	2	270
89	20230313	11150	11210	11370	10200	426244	4624095430	00	0.00	N	5	-240
90	20230306	11390	11870	12230	11250	617225	7259943790	00	0.00	N	5	-160
91	20230227	11550	12700	12830	11460	1420270	17249223050	00	0.00	N	5	-1760
92	20230220	13310	10780	14110	9930	6068706	75575109100	00	0.00	N	2	2650
93	20230213	10660	10790	10920	9790	827449	8680646730	00	0.00	N	2	100
94	20230206	10560	10900	12550	10050	2528860	28826389250	00	0.00	N	5	-200
95	20230130	10760	10420	11200	10090	915183	9654192550	00	0.00	N	2	430
96	20230125	10330	9430	11000	9300	2305957	23904723870	00	0.00	N	2	990
97	20230116	9340	8380	10700	8340	2754947	26963422760	00	0.00	N	2	960
98	20230109	8380	7810	8530	7800	155765	1280125720	00	0.00	N	2	650
99	20230102	7730	7460	8260	7370	339603	2671422890	00	0.00	N	2	280
100	20221226	7450	7600	7860	7270	89112	665736600	00	0.00	N	5	-150
101	20221219	7600	7940	8190	7430	121497	947328670	00	0.00	N	5	-400
102	20221212	8000	7730	8330	7400	265664	2143877180	00	0.00	N	2	320
103	20221205	7680	8200	8760	7510	549668	4533906430	00	0.00	N	5	-460
104	20221128	8140	8070	8380	7710	121786	974845850	00	0.00	N	5	-20
105	20221121	8160	8790	8880	8090	133632	1109963360	00	0.00	N	5	-630
106	20221114	8790	8830	9050	8500	181130	1593041290	00	0.00	N	5	-10
107	20221107	8800	8420	9250	8310	199643	1742936350	00	0.00	N	2	330
108	20221031	8470	8580	8960	8270	178331	1530100480	00	0.00	N	2	90
109	20221024	8380	8060	9890	8060	2322790	21439730950	00	0.00	N	2	530
110	20221017	7850	7890	8460	7720	170392	1389448550	00	0.00	N	5	-210
111	20221011	8060	8220	8940	7180	491940	4074722390	00	0.00	N	5	-360
112	20221004	8420	8010	8880	7950	274364	2301127660	00	0.00	N	2	630
113	20220926	7790	7900	9110	7150	1091843	9096937010	00	0.00	N	5	-120
114	20220919	7910	9080	9190	7910	157622	1332539770	00	0.00	N	5	-1180
115	20220913	9090	9640	9700	9090	106051	991183830	00	0.00	N	5	-320
116	20220905	9410	9830	10050	9300	146467	1417018000	00	0.00	N	5	-570
117	20220829	9980	9960	10600	9960	254849	2592405470	00	0.00	N	5	-520
118	20220822	10500	12000	12000	10250	246113	2672863250	00	0.00	N	5	-1400
119	20220816	11900	12400	12500	11450	285439	3401637400	00	0.00	N	5	-550
120	20220808	12450	12050	12750	11600	755360	9363884350	00	0.00	N	2	400
121	20220801	12050	12000	13100	11850	1073632	13274398300	00	0.00	N	2	350
122	20220725	11700	12200	12500	11250	915857	10848171500	00	0.00	N	5	-500
123	20220718	12200	10300	12450	10050	2614002	30339438250	00	0.00	N	2	2050
124	20220711	10150	12450	12550	10100	2359300	27391850470	00	0.00	N	5	-2450
125	20220704	12600	9440	16400	8620	4972736	66894297180	00	0.00	N	2	3120
126	20220627	9480	8560	9940	8450	137703	1263002650	00	0.00	N	2	1080
127	20220620	8400	10750	10750	7910	206142	1897017060	00	0.00	N	5	-2200
128	20220613	10600	11350	11700	9840	154805	1625555470	00	0.00	N	5	-1150
129	20220607	11750	12750	12750	11650	60812	734772750	00	0.00	N	5	-950
130	20220530	12700	12500	13050	12500	61830	788658750	00	0.00	N	2	250
131	20220523	12450	13150	13150	12200	176405	2233501950	00	0.00	N	5	-650
132	20220516	13100	11700	14700	11500	622206	8475368550	00	0.00	N	2	1600
133	20220509	11500	13400	13400	11350	159986	1931952900	00	0.00	N	5	-1900
134	20220502	13400	13500	14350	13150	82332	1130006450	00	0.00	N	5	-400
135	20220425	13800	14450	14700	13650	93193	1321059350	00	0.00	N	5	-900
136	20220418	14700	15700	15700	14500	85938	1294324300	00	0.00	N	5	-850
137	20220411	15550	15600	16550	15350	82108	1304100750	00	0.00	N	5	-250
138	20220404	15800	16850	17800	15700	180281	3042807850	00	0.00	N	5	-1050
139	20220328	16850	18300	19400	16700	545639	10014940250	00	0.00	N	5	-1400
140	20220321	18250	17500	20000	16400	1281939	23563096200	00	0.00	N	2	950
141	20220314	17300	14650	18200	13750	2103680	34772115650	00	0.00	N	2	2850
142	20220307	14450	13950	14450	13200	98656	1375748500	00	0.00	N	2	250
143	20220228	14200	13350	14650	13350	103248	1437967850	00	0.00	N	2	750
144	20220221	13450	14150	15150	13150	189970	2669904200	00	0.00	N	5	-950
145	20220214	14400	15400	15750	13500	336079	4821337600	00	0.00	N	5	-1400
146	20220207	15800	17900	18450	15450	243967	4012317650	00	0.00	N	5	-1750
147	20220203	17550	17950	18000	17050	31085	543838050	00	0.00	N	2	300
148	20220124	17250	21000	21250	16000	173127	3110442600	00	0.00	N	5	-3700
149	20220117	20950	22000	22100	19900	121232	2508977600	00	0.00	N	5	-700
150	20220110	21650	23050	24450	21450	190689	4344312950	00	0.00	N	5	-1750
151	20220103	23400	24900	27450	23250	822834	21121192250	00	0.00	N	5	-900
152	20211227	24300	22500	25500	21900	465263	11153758900	00	0.00	N	2	1400
153	20211220	22900	24600	25600	22650	293046	7015107550	00	0.00	N	5	-2100
154	20211213	25000	28550	29250	24000	1843234	50368515850	00	0.00	N	5	-3850
155	20211206	28850	26250	30650	26250	2848906	81263640100	00	0.00	N	2	2750
156	20211129	26100	30550	31750	23950	2938386	81972427400	00	0.00	N	5	-5750
157	20211122	31850	23100	37900	21400	11794150	346754873100	00	0.00	N	2	8350
158	20211115	23500	19250	31000	19000	8495928	210620973750	00	0.00	N	2	4550
159	20211111	18950	28600	37150	18050	4698692	100877461800	00	0.00	N	2	18950