KissMeData/114190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	10620	10110	11000	10040	342539	3621012850	00	0.00	N	2	520
3	20241111	10100	11560	11620	9700	695697	7356311830	00	0.00	N	5	-1570
4	20241104	11670	12650	13240	11550	521793	6532675330	00	0.00	N	5	-860
5	20241028	12530	12430	13250	12070	341644	4293430750	00	0.00	N	2	100
6	20241021	12430	12230	13130	12230	518650	6558150040	00	0.00	N	2	230
7	20241014	12200	14400	14400	12090	692701	9100884110	00	0.00	N	5	-2340
8	20241007	14540	12800	15420	12750	2346643	33860439870	00	0.00	N	2	2240
9	20240930	12300	12830	13000	12100	211803	2651668410	00	0.00	N	5	-530
10	20240923	12830	12320	13290	12140	626511	8005359780	00	0.00	N	2	510
11	20240919	12320	11950	12480	11850	208666	2544750400	00	0.00	N	2	420
12	20240909	11900	10280	12180	10280	591862	6669122090	00	0.00	N	2	1150
13	20240902	10750	12050	12920	10740	734559	8841987660	00	0.00	N	5	-1300
14	20240826	12050	11950	12130	11210	429173	5023399560	00	0.00	N	2	140
15	20240819	11910	11950	13030	11500	741752	9058279290	00	0.00	N	5	-40
16	20240812	11950	12000	13900	11690	1001118	12473694970	00	0.00	N	2	120
17	20240805	11830	12170	12300	10320	734194	8465472430	00	0.00	N	5	-480
18	20240729	12310	12820	13180	12270	373214	4758612130	00	0.00	N	5	-530
19	20240722	12840	14270	14270	12510	548727	7222026310	00	0.00	N	5	-1310
20	20240715	14150	14930	14970	13500	667519	9470764470	00	0.00	N	5	-790
21	20240708	14940	15150	15720	14160	820444	12214745640	00	0.00	N	5	-280
22	20240701	15220	15860	16140	14930	975554	15136147520	00	0.00	N	5	-640
23	20240624	15860	18060	18220	15380	1663746	27732219210	00	0.00	N	5	-2150
24	20240617	18010	21650	22150	17870	2988622	57787421920	00	0.00	N	5	-3640
25	20240610	21650	16450	22800	16310	5717422	115744867260	00	0.00	N	2	5160
26	20240603	16490	14400	16510	14040	1093927	16983500470	00	0.00	N	2	2140
27	20240527	14350	15580	15920	14350	845435	12629296590	00	0.00	N	5	-1230
28	20240520	15580	17000	17210	15210	583861	9402565860	00	0.00	N	5	-1520
29	20240513	17100	17570	21000	16700	1892662	35494942040	00	0.00	N	5	-170
30	20240507	17270	17960	17970	17150	192113	3360689310	00	0.00	N	5	-620
31	20240429	17890	17250	18540	17150	338685	6011444520	00	0.00	N	2	660
32	20240422	17230	15750	18170	15750	733974	12576921680	00	0.00	N	2	1490
33	20240415	15740	16880	17050	15700	436569	7084885090	00	0.00	N	5	-1460
34	20240408	17200	18600	18870	17200	479155	8606392770	00	0.00	N	5	-1400
35	20240401	18600	20200	20700	18410	665060	12870305730	00	0.00	N	5	-1600
36	20240325	20200	20150	21650	19650	1109768	22922508730	00	0.00	N	2	100
37	20240318	20100	20300	21950	19960	1173904	24242847580	00	0.00	N	2	300
38	20240311	19800	19060	21750	19030	1625907	33300395370	00	0.00	N	2	240
39	20240304	19560	20400	21700	18800	2409765	49018357820	00	0.00	N	5	-490
40	20240226	20050	15800	21850	15570	5881569	115510008490	00	0.00	N	2	4200
41	20240219	15850	15120	18490	14800	2655213	43955299510	00	0.00	N	2	630
42	20240213	15220	13230	15480	13000	1718774	24706482900	00	0.00	N	2	2000
43	20240205	13220	13250	13700	12400	518665	6753588270	00	0.00	N	2	10
44	20240129	13210	13390	13850	12740	583338	7678330700	00	0.00	N	5	-80
45	20240122	13290	15000	16300	12860	1893308	27154452710	00	0.00	N	5	-1580
46	20240115	14870	15910	15910	14590	740197	11196560330	00	0.00	N	5	-1040
47	20240108	15910	17220	17270	15800	638334	10562074520	00	0.00	N	5	-1180
48	20240102	17090	17730	18010	16780	466513	8051344860	00	0.00	N	5	-810
49	20231226	17900	18120	18120	17240	369874	6515997980	00	0.00	N	5	-50
50	20231218	17950	19390	19490	17920	980533	18340464570	00	0.00	N	5	-1250
51	20231211	19200	18220	21050	17340	2283225	43577765840	00	0.00	N	2	1400
52	20231204	17800	18400	18570	17000	543173	9600893310	00	0.00	N	5	-770
53	20231127	18570	17350	19360	17050	1344662	24762083870	00	0.00	N	2	1330
54	20231120	17240	17100	17620	15700	718159	12198190540	00	0.00	N	5	-50
55	20231113	17290	18310	18890	17100	514572	9187994430	00	0.00	N	5	-910
56	20231106	18200	19100	21400	17970	1355419	26901999040	00	0.00	N	5	-300
57	20231030	18500	19650	19990	16820	1445847	26590501340	00	0.00	N	5	-1400
58	20231023	19900	21850	22700	19500	1270362	26914998360	00	0.00	N	5	-1100
59	20231016	21000	20500	23550	20000	2436254	53020431470	00	0.00	N	3	0
60	20231010	21000	18930	22350	18700	1054992	21934012080	00	0.00	N	2	2100
61	20231004	18900	19000	19470	18500	224762	4245337810	00	0.00	N	5	-400
62	20230925	19300	19300	19550	18400	267452	5071988920	00	0.00	N	5	-290
63	20230918	19590	20900	21650	18950	611221	12423458660	00	0.00	N	5	-1510
64	20230911	21100	21300	21450	19450	823539	16729761990	00	0.00	N	5	-100
65	20230904	21200	22200	22950	20700	926538	20191334450	00	0.00	N	5	-1000
66	20230828	22200	24600	24650	21800	2093840	48437604450	00	0.00	N	5	-1700
67	20230821	23900	24000	27550	22400	4097886	103105882200	00	0.00	N	2	50
68	20230814	23850	22100	25750	20500	1744412	40252114500	00	0.00	N	2	1450
69	20230807	22400	22400	23000	20800	1030123	22614074200	00	0.00	N	3	0
70	20230731	22400	23700	24950	21700	1725318	40642162100	00	0.00	N	5	-1300
71	20230724	23700	27550	30350	22050	5749805	150113562050	00	0.00	N	5	-3650
72	20230717	27350	28400	31800	26300	8099567	237053371450	00	0.00	N	5	-200
73	20230710	27550	27950	28500	26200	4049858	110781353200	00	0.00	N	3	0
74	20230703	27550	23300	27850	23050	5586350	146042643500	00	0.00	N	2	4550
75	20230626	23000	24350	24850	22300	1673167	39120369750	00	0.00	N	5	-1450
76	20230619	24450	27900	28650	23800	3254446	84949063750	00	0.00	N	5	-3550
77	20230612	28000	27700	30500	26650	9329803	267730279100	00	0.00	N	2	350
78	20230605	27650	25350	28900	24800	7895410	215515260000	00	0.00	N	2	2750
79	20230530	24900	23300	25850	22150	4059393	97234944250	00	0.00	N	2	1600
80	20230522	23300	19200	27500	18600	16283194	392503155500	00	0.00	N	2	4120
81	20230515	19180	20100	22700	18510	6903988	142643381400	00	0.00	N	5	-920
82	20230508	20100	23250	23350	19510	4380207	92270013890	00	0.00	N	5	-2950
83	20230502	23050	23950	24500	22500	3244848	76231626700	00	0.00	N	5	-950
84	20230424	24000	27300	29250	23850	5133518	135844116550	00	0.00	N	5	-3500
85	20230417	27500	32200	33700	27500	8317701	255437203900	00	0.00	N	5	-5850
86	20230410	33350	38550	40400	28150	12796458	441325709500	00	0.00	N	5	-4750
87	20230403	38100	34750	39450	30200	15666243	558629106850	00	0.00	N	2	4650
88	20230327	33450	29850	43900	29100	22106370	822371089600	00	0.00	N	2	4700
89	20230320	28750	15350	30300	15100	33806694	790587894060	00	0.00	N	2	12750
90	20230313	16000	15460	18790	15000	9460236	158334055530	00	0.00	N	2	200
91	20230306	15800	12230	16950	11910	38609017	561950973950	00	0.00	N	2	4100
92	20230227	11700	9590	12410	9530	12712865	142910928840	00	0.00	N	2	2060
93	20230220	9640	9750	10470	9380	4503520	44202752180	00	0.00	N	2	20
94	20230213	9620	9260	9820	8900	4140408	38864090880	00	0.00	N	2	360
95	20230206	9260	9170	9480	9110	2219630	20686009210	00	0.00	N	5	-40
96	20230130	9300	8460	10000	8400	9252325	86564950480	00	0.00	N	2	810
97	20230125	8490	8230	8740	7950	1629894	13655985160	00	0.00	N	2	310
98	20230116	8180	8650	8680	7930	1439536	11858514720	00	0.00	N	5	-440
99	20230109	8620	8210	8890	8150	2399085	20592596830	00	0.00	N	2	430
100	20230102	8190	8820	9000	8120	1767801	14997151270	00	0.00	N	5	-610
101	20221226	8800	8890	9150	8080	4954489	42825224370	00	0.00	N	2	20
102	20221219	8780	8550	10600	7690	19262252	183831884070	00	0.00	N	2	410
103	20221212	8370	9000	9280	8200	2001743	17522884390	00	0.00	N	5	-760
104	20221205	9130	9970	10150	8830	2806662	26251195750	00	0.00	N	5	-970
105	20221128	10100	10500	10900	9830	5662310	58438106560	00	0.00	N	5	-650
106	20221121	10750	11400	12250	10050	9574264	107837411350	00	0.00	N	5	-800
107	20221114	11550	8900	11750	8810	12560537	130919332960	00	0.00	N	2	2300
108	20221107	9250	8240	9950	7920	12216691	111077588110	00	0.00	N	2	1130
109	20221031	8120	7580	8770	7430	6487547	52306060690	00	0.00	N	2	620
110	20221024	7500	7430	7640	6950	1863857	13692405960	00	0.00	N	2	210
111	20221017	7290	6880	7910	6740	3935597	29357456040	00	0.00	N	2	240
112	20221011	7050	6770	7340	6250	5145890	35237408270	00	0.00	N	2	160
113	20221004	6890	7690	7810	6820	3723775	27127174020	00	0.00	N	5	-640
114	20220926	7530	7990	8720	7510	5771138	47349002880	00	0.00	N	5	-630
115	20220919	8160	9320	9340	7800	13655480	116646998780	00	0.00	N	5	-1240
116	20220913	9400	7500	9930	6560	22288269	189510303860	00	0.00	N	2	2010
117	20220905	7390	6340	7490	6210	6285562	43784525080	00	0.00	N	2	1060
118	20220829	6330	5380	6430	5200	8111248	48671452250	00	0.00	N	2	950
119	20220822	5380	5190	5470	4985	1076473	5609019545	00	0.00	N	2	200
120	20220816	5180	5350	5430	5080	961019	5059844430	00	0.00	N	5	-50
121	20220808	5230	5050	5320	5000	936242	4813668410	00	0.00	N	2	200
122	20220801	5030	5220	5300	4965	850449	4342574480	00	0.00	N	5	-230
123	20220725	5260	5670	6130	5100	2499368	13852150760	00	0.00	N	5	-380
124	20220718	5640	5380	5880	5280	1208646	6805693730	00	0.00	N	2	260
125	20220711	5380	6430	6630	5280	1724231	10127320320	00	0.00	N	5	-990
126	20220704	6370	6720	6990	5680	2742308	17056103700	00	0.00	N	5	-350
127	20220627	6720	5780	7100	5750	5819750	37955157170	00	0.00	N	2	1000
128	20220620	5720	4900	6340	4730	8256061	46794327880	00	0.00	N	2	820
129	20220613	4900	4210	4930	4110	4323187	19672074030	00	0.00	N	2	675
130	20220607	4225	4380	4430	4080	1090470	4657222330	00	0.00	N	5	-175
131	20220530	4400	4100	4650	4005	5829380	25320049675	00	0.00	N	2	420
132	20220523	3980	5000	5950	3840	18473098	81639499260	00	0.00	N	5	-1020
133	20220516	5000	5000	5000	5000	0	0	00	0.00	N	3	0
134	20220509	5000	5000	5000	5000	0	0	00	0.00	N	3	0
135	20220502	5000	5000	5000	5000	0	0	00	0.00	N	3	0
136	20220425	5000	5000	5000	5000	0	0	00	0.00	N	3	0
137	20220418	5000	5000	5000	5000	0	0	00	0.00	N	3	0
138	20220411	5000	5000	5000	5000	0	0	00	0.00	N	3	0
139	20220404	5000	5000	5000	5000	0	0	00	0.00	N	3	0
140	20220328	5000	5000	5000	5000	0	0	00	0.00	N	3	0
141	20220321	5000	5000	5000	5000	0	0	00	0.00	N	3	0
142	20220314	5000	5000	5000	5000	0	0	00	0.00	N	3	0
143	20220307	5000	5000	5000	5000	0	0	00	0.00	N	3	0
144	20220228	5000	5000	5000	5000	0	0	00	0.00	N	3	0
145	20220221	5000	5000	5000	5000	0	0	00	0.00	N	3	0
146	20220214	5000	5000	5000	5000	0	0	00	0.00	N	3	0
147	20220207	5000	5000	5000	5000	0	0	00	0.00	N	3	0
148	20220203	5000	5000	5000	5000	0	0	00	0.00	N	3	0
149	20220124	5000	5000	5000	5000	0	0	00	0.00	N	3	0
150	20220117	5000	5000	5000	5000	0	0	00	0.00	N	3	0
151	20220110	5000	5000	5000	5000	0	0	00	0.00	N	3	0
152	20220103	5000	5000	5000	5000	0	0	00	0.00	N	3	0
153	20211227	5000	5000	5000	5000	0	0	00	0.00	N	3	0
154	20211220	5000	5000	5000	5000	0	0	00	0.00	N	3	0
155	20211213	5000	5000	5000	5000	0	0	00	0.00	N	3	0
156	20211206	5000	5000	5000	5000	0	0	00	0.00	N	3	0
157	20211129	5000	5000	5000	5000	0	0	00	0.00	N	3	0
158	20211122	5000	5000	5000	5000	0	0	00	0.00	N	3	0
159	20211115	5000	5000	5000	5000	0	0	00	0.00	N	3	0
160	20211108	5000	5000	5000	5000	0	0	00	0.00	N	3	0
161	20211101	5000	5000	5000	5000	0	0	00	0.00	N	3	0
162	20211025	5000	5000	5000	5000	0	0	00	0.00	N	3	0
163	20211018	5000	5000	5000	5000	0	0	00	0.00	N	3	0
164	20211012	5000	5000	5000	5000	0	0	00	0.00	N	3	0
165	20211005	5000	5000	5000	5000	0	0	00	0.00	N	3	0
166	20210927	5000	5000	5000	5000	0	0	00	0.00	N	3	0
167	20210923	5000	5000	5000	5000	0	0	00	0.00	N	3	0
168	20210913	5000	5000	5000	5000	0	0	00	0.00	N	3	0
169	20210906	5000	5000	5000	5000	0	0	00	0.00	N	3	0
170	20210830	5000	5000	5000	5000	0	0	00	0.00	N	3	0
171	20210823	5000	5000	5000	5000	0	0	00	0.00	N	3	0
172	20210817	5000	5000	5000	5000	0	0	00	0.00	N	3	0
173	20210809	5000	5000	5000	5000	0	0	00	0.00	N	3	0
174	20210802	5000	5000	5000	5000	0	0	00	0.00	N	3	0
175	20210726	5000	5000	5000	5000	0	0	00	0.00	N	3	0
176	20210719	5000	5000	5000	5000	0	0	00	0.00	N	3	0
177	20210712	5000	5000	5000	5000	0	0	00	0.00	N	3	0