KissMeData/182360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	14900	14600	15200	14400	337272	5021713840	00	0.00	N	2	370
3	20241111	14530	15300	15420	13920	273422	3965451510	00	0.00	N	5	-750
4	20241104	15280	13300	15420	13130	504706	7357410300	00	0.00	N	2	2250
5	20241028	13030	12930	13680	12820	214761	2810507020	00	0.00	N	2	50
6	20241021	12980	14020	14230	12690	417820	5543376420	00	0.00	N	5	-1040
7	20241014	14020	12950	14620	12550	249023	3386125810	00	0.00	N	2	1140
8	20241007	12880	13250	13420	12830	142368	1857450700	00	0.00	N	5	-370
9	20240930	13250	14720	14800	13250	127833	1760712590	00	0.00	N	5	-1450
10	20240923	14700	14920	15030	14330	547345	8085996620	00	0.00	N	5	-220
11	20240919	14920	14790	15140	14610	161587	2410266840	00	0.00	N	2	70
12	20240909	14850	13500	14930	13390	335560	4854321450	00	0.00	N	2	1050
13	20240902	13800	14420	14840	13680	719884	10271145820	00	0.00	N	5	-100
14	20240826	13900	13790	14000	12920	254922	3438209590	00	0.00	N	2	120
15	20240819	13780	13100	14410	13090	385945	5350388650	00	0.00	N	2	690
16	20240812	13090	13030	13360	12610	296902	3845504400	00	0.00	N	2	190
17	20240805	12900	13200	13430	10940	825270	10127063430	00	0.00	N	5	-800
18	20240729	13700	13460	14240	13460	320086	4416990630	00	0.00	N	2	250
19	20240722	13450	13320	14980	12700	1083952	15134277880	00	0.00	N	2	130
20	20240715	13320	13000	13480	12030	706132	9079413800	00	0.00	N	2	470
21	20240708	12850	14330	14640	12610	938274	12548092510	00	0.00	N	5	-1480
22	20240701	14330	14390	14620	13920	299735	4263384230	00	0.00	N	5	-50
23	20240624	14380	14160	14490	13640	350127	4904225190	00	0.00	N	2	220
24	20240617	14160	14960	15120	14150	405715	5904724920	00	0.00	N	5	-710
25	20240610	14870	14140	15200	14120	402779	5946626980	00	0.00	N	2	800
26	20240603	14070	14650	15030	14050	354156	5093741630	00	0.00	N	5	-580
27	20240527	14650	15680	15930	14400	705332	10737572340	00	0.00	N	5	-380
28	20240520	15030	14880	15350	13870	707867	10306761900	00	0.00	N	2	250
29	20240513	14780	14320	15420	13720	1531199	22609343450	00	0.00	N	2	460
30	20240507	14320	14750	14750	13750	579653	8205949380	00	0.00	N	5	-250
31	20240429	14570	14800	15030	14400	338600	4967581680	00	0.00	N	5	-330
32	20240422	14900	15130	15520	14790	309131	4695660310	00	0.00	N	5	-200
33	20240415	15100	15260	15540	14550	274469	4099294990	00	0.00	N	5	-440
34	20240408	15540	16950	16980	15540	265555	4265364860	00	0.00	N	5	-1140
35	20240401	16680	16230	17470	15900	770336	12785500070	00	0.00	N	2	510
36	20240325	16170	15520	16470	15400	550639	8816205630	00	0.00	N	2	670
37	20240318	15500	15490	16060	15300	350739	5468150740	00	0.00	N	2	10
38	20240311	15490	15370	15920	15200	369573	5796772210	00	0.00	N	2	130
39	20240304	15360	15910	16130	14910	518735	7959264390	00	0.00	N	5	-540
40	20240226	15900	17010	17500	15870	584850	9654811210	00	0.00	N	5	-1110
41	20240219	17010	17350	17730	16860	561714	9663805910	00	0.00	N	5	-440
42	20240213	17450	17430	18350	17100	474322	8373701410	00	0.00	N	2	20
43	20240205	17430	18650	18760	17000	549949	9786393850	00	0.00	N	5	-1170
44	20240129	18600	20400	20550	18400	1257059	24454290610	00	0.00	N	5	-2200
45	20240122	20800	20550	22850	19560	2691745	57295691980	00	0.00	N	2	800
46	20240115	20000	20700	20700	18450	1215521	23855510580	00	0.00	N	5	-750
47	20240108	20750	19700	21250	19430	1221379	25060617680	00	0.00	N	2	1360
48	20240102	19390	18840	20250	18500	939585	18000905170	00	0.00	N	2	330
49	20231226	19060	19510	19980	18700	589941	11373874790	00	0.00	N	5	-610
50	20231218	19670	16060	20450	15990	2592822	48124532910	00	0.00	N	2	3610
51	20231211	16060	16300	17900	15650	1250400	20667933710	00	0.00	N	5	-390
52	20231204	16450	14370	16710	14370	1146475	18121769470	00	0.00	N	2	2180
53	20231127	14270	14860	14920	14210	423133	6120434800	00	0.00	N	5	-590
54	20231120	14860	14880	15200	14610	444956	6627004030	00	0.00	N	5	-20
55	20231113	14880	14930	15690	14320	642768	9635124780	00	0.00	N	2	90
56	20231106	14790	14980	15500	14470	651257	9721854030	00	0.00	N	5	-110
57	20231030	14900	14000	15700	13830	626740	9297810190	00	0.00	N	2	820
58	20231023	14080	14500	15190	13590	641749	9125431780	00	0.00	N	5	-660
59	20231016	14740	16170	16210	14640	368493	5691830610	00	0.00	N	5	-1430
60	20231010	16170	19500	19560	15250	1415982	23534768900	00	0.00	N	5	-3390
61	20231004	19560	19800	20150	18800	268428	5252938050	00	0.00	N	5	-340
62	20230925	19900	19640	20300	19030	305935	6056498420	00	0.00	N	2	200
63	20230918	19700	18480	20050	18480	748463	14653986930	00	0.00	N	2	1050
64	20230911	18650	18460	19210	18090	504542	9363200780	00	0.00	N	2	170
65	20230904	18480	18820	19240	18050	465296	8711090770	00	0.00	N	5	-310
66	20230828	18790	19900	20650	18790	777377	15262636490	00	0.00	N	5	-920
67	20230821	19710	19330	20550	19230	473267	9367484910	00	0.00	N	2	170
68	20230814	19540	22050	22200	19340	1265250	26082139720	00	0.00	N	5	-3410
69	20230807	22950	21550	23750	21250	1676476	37860979250	00	0.00	N	2	1400
70	20230731	21550	20500	22250	20200	1170482	24839388850	00	0.00	N	2	1150
71	20230724	20400	21000	22300	19970	1376851	28725742270	00	0.00	N	5	-650
72	20230717	21050	22000	22400	20900	1084607	23425378750	00	0.00	N	5	-850
73	20230710	21900	23150	24800	21450	1978070	45324808150	00	0.00	N	5	-1500
74	20230703	23400	25100	25550	22800	1097045	26674010500	00	0.00	N	5	-1900
75	20230626	25300	24900	26200	23650	1236603	30907501200	00	0.00	N	2	450
76	20230619	24850	23200	28200	22650	4274282	111127699800	00	0.00	N	2	1600
77	20230612	23250	21450	23800	21100	1434648	32212536550	00	0.00	N	2	1850
78	20230605	21400	22000	22500	21050	915601	20006336600	00	0.00	N	5	-50
79	20230530	21450	19850	21700	19340	1321418	27277982730	00	0.00	N	2	1670
80	20230522	19780	21350	22150	19660	1811904	37669749990	00	0.00	N	5	-1220
81	20230515	21000	25650	25650	20600	3564481	81435012050	00	0.00	N	5	-4200
82	20230508	25200	25700	26000	22900	2011411	49126022350	00	0.00	N	5	-250
83	20230502	25450	23900	26950	23400	1782636	45702359550	00	0.00	N	2	2000
84	20230424	23450	21950	24350	21650	1773533	41231545800	00	0.00	N	2	1200
85	20230417	22250	26400	27350	21700	2562111	63361726900	00	0.00	N	5	-4000
86	20230410	26250	24100	27700	23550	1709734	44181268750	00	0.00	N	2	2050
87	20230403	24200	23000	26850	23000	2598134	65094013050	00	0.00	N	2	950
88	20230327	23250	21200	24150	20650	2324391	53223083950	00	0.00	N	2	1900
89	20230320	21350	20200	21900	19850	2070274	43186358940	00	0.00	N	2	950
90	20230313	20400	19690	20800	17680	1871108	35734888980	00	0.00	N	2	100
91	20230306	20300	22250	22300	19810	2435034	50958796190	00	0.00	N	5	-1150
92	20230227	21450	18670	22350	18390	2135452	44420295050	00	0.00	N	2	2780
93	20230220	18670	19400	19940	18630	972025	18738591710	00	0.00	N	5	-800
94	20230213	19470	22700	23550	19140	3056897	64853192030	00	0.00	N	5	-2230
95	20230206	21700	20900	22950	19990	3558612	76858626320	00	0.00	N	2	850
96	20230130	20850	20200	21200	19820	1191316	24496090770	00	0.00	N	2	400
97	20230125	20450	21650	21700	19670	1241498	25563351570	00	0.00	N	5	-1250
98	20230116	21700	19100	21950	18850	2906199	60220663400	00	0.00	N	2	2500
99	20230109	19200	17250	20300	17050	1761156	32631332650	00	0.00	N	2	2300
100	20230102	16900	16200	17250	15500	856163	14181996000	00	0.00	N	2	700
101	20221226	16200	16250	17350	16150	817330	13747749150	00	0.00	N	5	-200
102	20221219	16400	19850	20600	16400	2594496	47351652450	00	0.00	N	5	-3600
103	20221212	20000	20600	21100	18000	1910848	37297639050	00	0.00	N	5	-850
104	20221205	20850	21500	21800	20250	997357	20929455150	00	0.00	N	5	-150
105	20221128	21000	20400	21300	20000	1180490	24553577400	00	0.00	N	2	600
106	20221121	20400	19350	21500	18250	1867223	37498738350	00	0.00	N	2	1050
107	20221114	19350	18400	20350	17950	1465231	28341936900	00	0.00	N	2	750
108	20221107	18600	18500	18950	17600	653659	11966554150	00	0.00	N	2	250
109	20221031	18350	17350	18550	16750	661135	11706808400	00	0.00	N	2	1000
110	20221024	17350	18200	19200	17000	1031671	18672244500	00	0.00	N	5	-350
111	20221017	17700	16250	19400	15400	2353169	42043919250	00	0.00	N	2	1200
112	20221011	16500	15750	16750	15350	502932	8149218850	00	0.00	N	2	350
113	20221004	16150	16350	16750	15350	441486	7107351000	00	0.00	N	3	0
114	20220926	16150	16500	16800	14350	988832	15214323950	00	0.00	N	5	-600
115	20220919	16750	15600	17200	14700	899840	14628334100	00	0.00	N	2	1500
116	20220913	15250	14100	15800	13700	632707	9511951150	00	0.00	N	2	1200
117	20220905	14050	14000	14250	13050	168643	2312412550	00	0.00	N	3	0
118	20220829	14050	13600	14650	13500	312052	4411757300	00	0.00	N	5	-150
119	20220822	14200	15000	15400	13500	648164	9363076950	00	0.00	N	5	-600
120	20220816	14800	13850	15000	12850	579211	8272037800	00	0.00	N	2	1200
121	20220808	13600	14700	14850	13450	297826	4163891750	00	0.00	N	5	-1100
122	20220801	14700	14200	14800	13900	354267	5085096700	00	0.00	N	2	200
123	20220725	14500	13400	14850	13250	455702	6408247400	00	0.00	N	2	750
124	20220718	13750	13650	14400	13250	397524	5472046500	00	0.00	N	2	200
125	20220711	13550	13200	14150	12600	550218	7339986000	00	0.00	N	2	400
126	20220704	13150	12500	13500	11800	416387	5339491800	00	0.00	N	2	650
127	20220627	12500	12700	12950	12000	313338	3928820650	00	0.00	N	5	-150
128	20220620	12650	13600	13750	11500	754910	9369947350	00	0.00	N	5	-950
129	20220613	13600	14500	14650	12800	1173385	15752252900	00	0.00	N	5	-1350
130	20220607	14950	15800	15850	14700	223469	3392728600	00	0.00	N	5	-850
131	20220530	15800	16000	16500	15700	236329	3802577500	00	0.00	N	2	100
132	20220523	15700	16700	16700	14800	701817	11027162300	00	0.00	N	5	-850
133	20220516	16550	15850	17150	15700	734364	12152904400	00	0.00	N	2	1050
134	20220509	15500	16350	16350	13950	954370	14313596150	00	0.00	N	5	-1050
135	20220502	16550	16750	17350	16150	302301	5098249350	00	0.00	N	5	-650
136	20220425	17200	18500	18600	16950	574594	10138643850	00	0.00	N	5	-1700
137	20220418	18900	20500	20500	18600	601439	11620482200	00	0.00	N	5	-1550
138	20220411	20450	19950	20650	18700	1089352	21339682650	00	0.00	N	2	550
139	20220404	19900	24350	24550	19500	1961207	43144456550	00	0.00	N	5	-3750
140	20220328	23650	24000	25000	22400	2965098	70868055200	00	0.00	N	5	-150
141	20220321	23800	19550	24250	19400	2487062	55273773050	00	0.00	N	2	4700
142	20220314	19100	18650	19550	17500	312411	5790190900	00	0.00	N	2	450
143	20220307	18650	19600	19600	17800	225414	4213001750	00	0.00	N	5	-1100
144	20220228	19750	19750	20500	19300	360358	7146534300	00	0.00	N	3	0
145	20220221	19750	19650	20150	18750	428898	8406800500	00	0.00	N	5	-100
146	20220214	19850	19000	20100	17500	794962	14883289100	00	0.00	N	2	300
147	20220207	19550	18650	20850	17900	1237574	24227341900	00	0.00	N	2	1150
148	20220203	18400	17850	18400	17050	260377	4630910300	00	0.00	N	2	950
149	20220124	17450	18800	19150	15750	1082756	18954595400	00	0.00	N	5	-1900
150	20220117	19350	20900	21100	18250	809926	15768574050	00	0.00	N	5	-1100
151	20220110	20450	22200	22250	19500	1002576	20814725050	00	0.00	N	5	-2100
152	20220103	22550	25000	25600	20650	1774391	40469374950	00	0.00	N	5	-2600
153	20211227	25150	24550	26500	23500	2552330	64711454000	00	0.00	N	2	550
154	20211220	24600	22150	24700	21000	1644763	38146148550	00	0.00	N	2	2050
155	20211213	22550	24500	25800	21250	2301367	54297668950	00	0.00	N	5	-1000
156	20211206	23550	22150	24200	21700	1369346	31442854900	00	0.00	N	2	400
157	20211129	23150	24650	27200	19950	3566309	84396982300	00	0.00	N	5	-2650
158	20211122	25800	26550	27600	22500	4926798	125150017000	00	0.00	N	5	-900
159	20211115	26700	27400	29800	20500	10286937	250549065200	00	0.00	N	2	1300
160	20211108	25400	22500	26850	19500	5431416	125999119250	00	0.00	N	2	3050
161	20211101	22350	18150	23000	18150	3306565	68544374950	00	0.00	N	2	4450
162	20211025	17900	16800	18100	16200	1579405	27356569100	00	0.00	N	2	1100
163	20211018	16800	15100	17650	14900	3133937	51189442150	00	0.00	N	2	1850
164	20211012	14950	13000	15100	12750	1238429	17651511850	00	0.00	N	2	1700
165	20211005	13250	12450	13550	11900	795477	10107402400	00	0.00	N	2	750
166	20210927	12500	13700	13900	12250	802665	10412098500	00	0.00	N	5	-1200
167	20210923	13700	13050	14200	12800	416956	5635167350	00	0.00	N	2	600
168	20210913	13100	13150	14200	12850	591774	7949304850	00	0.00	N	5	-200
169	20210906	13300	14000	15000	12900	1697848	24049467450	00	0.00	N	5	-750
170	20210830	14050	13150	14150	12350	1734915	23043698600	00	0.00	N	2	900
171	20210823	13150	11900	13550	11350	1552088	19705380300	00	0.00	N	2	1800
172	20210817	11350	13100	13450	10800	1038749	12410875750	00	0.00	N	5	-1950
173	20210809	13300	15550	16000	13000	1981199	27672003600	00	0.00	N	5	-2450
174	20210802	15750	14100	16750	14000	1700476	26665051500	00	0.00	N	2	1600
175	20210726	14150	15050	15550	13350	940282	13542163700	00	0.00	N	5	-900
176	20210719	15050	13549	17450	12973	5710124	87508295100	00	0.00	N	2	1476
177	20210712	13574	13323	13849	12923	1098743	14767215300	00	0.00	N	2	25