KissMeData/389260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	10530	9900	10900	9900	120037	1260195070	00	0.00	N	2	410
3	20241111	10120	10770	10770	9710	229995	2329121630	00	0.00	N	5	-820
4	20241104	10940	13160	13700	10720	1139711	14238803830	00	0.00	N	5	-1340
5	20241028	12280	11920	13670	11560	962064	12107685890	00	0.00	N	2	470
6	20241021	11810	12810	13690	11750	319548	4033201010	00	0.00	N	5	-1290
7	20241014	13100	13420	13900	12610	228212	3053371250	00	0.00	N	5	-460
8	20241007	13560	14280	14390	13550	269350	3776570430	00	0.00	N	5	-720
9	20240930	14280	15110	15200	14150	334454	4875951680	00	0.00	N	5	-1100
10	20240923	15380	16080	17370	15370	1489860	24506211180	00	0.00	N	5	-950
11	20240919	16330	16500	18610	15990	3404057	59152123750	00	0.00	N	2	580
12	20240909	15750	11550	16930	11350	5899995	90013887500	00	0.00	N	2	3770
13	20240902	11980	12620	12900	11230	115480	1375185100	00	0.00	N	5	-740
14	20240826	12720	12230	13090	12230	131549	1676345060	00	0.00	N	2	490
15	20240819	12230	12950	13390	12120	138568	1779598360	00	0.00	N	5	-820
16	20240812	13050	12080	13540	12070	320034	4121857560	00	0.00	N	2	950
17	20240805	12100	12380	12380	10000	339075	3812543640	00	0.00	N	5	-270
18	20240729	12370	12690	13130	12300	137593	1745086310	00	0.00	N	5	-440
19	20240722	12810	13800	13800	12140	370518	4765351770	00	0.00	N	5	-620
20	20240715	13430	14050	14160	12920	198146	2656666730	00	0.00	N	5	-630
21	20240708	14060	13850	14630	13850	300392	4248596250	00	0.00	N	2	10
22	20240701	14050	14950	17590	13620	1333608	20702964270	00	0.00	N	5	-1140
23	20240624	15190	16210	16630	15030	191885	2977534130	00	0.00	N	5	-1150
24	20240617	16340	17450	17450	16000	225286	3755606960	00	0.00	N	5	-780
25	20240610	17120	16580	18210	16510	787845	13644658350	00	0.00	N	2	400
26	20240603	16720	18000	19960	16580	1219080	22413980320	00	0.00	N	5	-1400
27	20240527	18120	20900	21400	17740	2248485	43935236170	00	0.00	N	5	-2080
28	20240520	20200	16350	20800	15920	7665999	147727433720	00	0.00	N	2	3600
29	20240513	16600	16770	17330	15820	714747	11947099390	00	0.00	N	5	-10
30	20240507	16610	16410	17200	16230	545809	9078538490	00	0.00	N	2	200
31	20240429	16410	17060	17780	16230	827879	13950006530	00	0.00	N	5	-610
32	20240422	17020	14560	18440	14280	8898624	152195906180	00	0.00	N	2	2240
33	20240415	14780	15480	16300	14260	1193159	18055978670	00	0.00	N	5	-540
34	20240408	15320	14440	17830	14070	6845906	112473417570	00	0.00	N	2	1080
35	20240401	14240	13540	17000	13410	4052868	62322978140	00	0.00	N	2	690
36	20240325	13550	11690	15200	11640	3521695	49473300700	00	0.00	N	2	1820
37	20240318	11730	11460	12170	11060	242567	2796885490	00	0.00	N	2	350
38	20240311	11380	11950	12230	11290	252311	2942146770	00	0.00	N	5	-420
39	20240304	11800	12410	12680	11740	185464	2247461980	00	0.00	N	5	-600
40	20240226	12400	13400	13500	12400	164427	2128618370	00	0.00	N	5	-980
41	20240219	13380	14190	14380	13290	231921	3201337150	00	0.00	N	5	-760
42	20240213	14140	14090	14550	13900	91050	1296103180	00	0.00	N	2	250
43	20240205	13890	14550	14550	13620	100837	1393074960	00	0.00	N	5	-210
44	20240129	14100	15660	15720	13660	172378	2459261960	00	0.00	N	5	-1620
45	20240122	15720	15420	15820	15000	72689	1123211900	00	0.00	N	2	300
46	20240115	15420	16800	16800	15140	107056	1693333330	00	0.00	N	5	-1180
47	20240108	16600	17390	19120	16500	432389	7661321090	00	0.00	N	5	-680
48	20240102	17280	17440	17640	16910	75700	1306722890	00	0.00	N	5	-160
49	20231226	17440	17390	17470	16720	100691	1724896980	00	0.00	N	2	50
50	20231218	17390	18340	18350	16770	339874	5923523840	00	0.00	N	5	-1200
51	20231211	18590	16650	19450	16350	544856	9854989430	00	0.00	N	2	1940
52	20231204	16650	16980	17320	16300	178435	2991718990	00	0.00	N	2	100
53	20231127	16550	16530	16750	15500	158853	2580452050	00	0.00	N	2	20
54	20231120	16530	15410	17050	15400	158428	2602360040	00	0.00	N	2	1070
55	20231113	15460	16150	16180	14940	179643	2771100770	00	0.00	N	5	-600
56	20231106	16060	17540	19510	16030	469540	8426582200	00	0.00	N	5	-1370
57	20231030	17430	16940	17520	16100	241942	4050462160	00	0.00	N	2	530
58	20231023	16900	17560	18140	16380	140255	2420334250	00	0.00	N	5	-910
59	20231016	17810	18600	22250	17510	878500	17783979110	00	0.00	N	5	-900
60	20231010	18710	17810	19870	17810	203872	3904331770	00	0.00	N	2	740
61	20231004	17970	18430	18900	17620	67100	1217176870	00	0.00	N	5	-820
62	20230925	18790	18910	19410	17600	157525	2925108010	00	0.00	N	5	-510
63	20230918	19300	23150	23200	19280	319844	6682448550	00	0.00	N	5	-3850
64	20230911	23150	24800	25100	22800	228504	5445199850	00	0.00	N	5	-1700
65	20230904	24850	25800	26400	24750	177284	4500935250	00	0.00	N	5	-700
66	20230828	25550	25700	27850	25400	656927	17478549150	00	0.00	N	2	100
67	20230821	25450	24650	26150	24250	290039	7293311950	00	0.00	N	2	1050
68	20230814	24400	25750	27150	24300	726229	18662354150	00	0.00	N	5	-1350
69	20230807	25750	25550	26500	24900	314330	8102006050	00	0.00	N	2	200
70	20230731	25550	24500	25850	24150	269218	6760877850	00	0.00	N	2	1150
71	20230724	24400	25500	25950	23500	354939	8722255000	00	0.00	N	5	-1250
72	20230717	25650	26800	27250	25600	481659	12747128050	00	0.00	N	5	-850
73	20230710	26500	24800	26850	24400	512887	13300542200	00	0.00	N	2	1800
74	20230703	24700	27100	27100	24300	509598	13187148700	00	0.00	N	5	-2250
75	20230626	26950	26400	28000	25450	1405754	37533192900	00	0.00	N	2	500
76	20230619	26450	24750	26900	24400	1308897	33761209200	00	0.00	N	2	2450
77	20230612	24000	25250	25950	22800	609323	14912529200	00	0.00	N	5	-900
78	20230605	24900	24700	25600	24300	478750	11925117500	00	0.00	N	2	300
79	20230530	24600	23300	24650	23200	274081	6547949850	00	0.00	N	2	1400
80	20230522	23200	24400	25250	23100	417033	10167327600	00	0.00	N	5	-1550
81	20230515	24750	22750	25000	22550	897539	21347053100	00	0.00	N	2	2450
82	20230508	22300	23150	24250	21900	483733	11303459900	00	0.00	N	5	-750
83	20230502	23050	24800	25050	22800	274600	6574917350	00	0.00	N	5	-1350
84	20230424	24400	28150	29500	24050	1632801	44939653850	00	0.00	N	5	-3550
85	20230417	27950	28500	30200	25150	2310182	65658596900	00	0.00	N	5	-850
86	20230410	28800	25450	29300	24750	2652236	72731990650	00	0.00	N	2	3250
87	20230403	25550	27100	31700	25150	4363126	125536730300	00	0.00	N	5	-1900
88	20230327	27450	25150	30800	24200	5660416	156780507400	00	0.00	N	2	2300
89	20230320	25150	21150	25400	20500	3669639	90011349750	00	0.00	N	2	3850
90	20230313	21300	23050	23100	19900	1816003	39041643720	00	0.00	N	5	-2000
91	20230306	23300	20250	28150	20250	5830314	145412011950	00	0.00	N	2	3150
92	20230227	20150	20100	22250	19790	522079	10908524600	00	0.00	N	5	-200
93	20230220	20350	21450	21550	20350	297205	6204356600	00	0.00	N	5	-1100
94	20230213	21450	21050	24150	20600	1911525	43234701000	00	0.00	N	2	350
95	20230206	21100	22850	22850	20900	559615	12171693900	00	0.00	N	5	-1550
96	20230130	22650	24200	24200	22300	738522	16962002550	00	0.00	N	5	-1100
97	20230125	23750	23950	24700	23000	1390668	33373275150	00	0.00	N	2	100
98	20230116	23650	22350	25650	22300	5950988	142250257950	00	0.00	N	2	950
99	20230109	22700	17800	24150	17500	5717809	124341680900	00	0.00	N	2	5400
100	20230102	17300	17200	17600	16250	316312	5378716000	00	0.00	N	3	0
101	20221226	17300	18850	19000	16950	306234	5518530450	00	0.00	N	5	-1500
102	20221219	18800	21000	21350	18750	422990	8464369650	00	0.00	N	5	-2450
103	20221212	21250	21400	22500	21100	385826	8371164650	00	0.00	N	5	-350
104	20221205	21600	25600	25950	21250	775965	18053166500	00	0.00	N	5	-4050
105	20221128	25650	26750	28300	25250	1870040	50192183500	00	0.00	N	5	-850
106	20221121	26500	25500	27550	24450	1728714	45907885900	00	0.00	N	2	750
107	20221114	25750	26400	28800	24600	4403755	118727673100	00	0.00	N	5	-150
108	20221107	25900	22500	27700	21300	7913275	204417898000	00	0.00	N	2	3500
109	20221031	22400	22400	23500	21300	1516502	33881003400	00	0.00	N	2	400
110	20221024	22000	21700	24400	20450	2691358	61341378400	00	0.00	N	2	700
111	20221017	21300	20200	23100	19850	1567887	34404593500	00	0.00	N	2	450
112	20221011	20850	24800	26500	20700	1712612	40617529500	00	0.00	N	5	-3950
113	20221004	24800	21800	27900	21300	4009553	101159709400	00	0.00	N	2	3500
114	20220926	21300	23700	24200	21250	1520016	34662198650	00	0.00	N	5	-2900
115	20220919	24200	28750	29000	23850	1953576	50230158600	00	0.00	N	5	-4500
116	20220913	28700	30300	33600	28650	3834128	121750169000	00	0.00	N	5	-1600
117	20220905	30300	32750	33800	29700	4214212	135781628400	00	0.00	N	5	-2250
118	20220829	32550	25600	37000	25500	17349904	568033311950	00	0.00	N	2	5400
119	20220822	27150	25200	28400	25100	6932596	185827443000	00	0.00	N	2	1950
120	20220816	25200	27650	29100	24900	5023936	134998392600	00	0.00	N	5	-2450
121	20220808	27650	19800	29650	18350	17283276	422774987800	00	0.00	N	2	8200
122	20220801	19450	21200	21300	18150	8735245	172155606550	00	0.00	N	2	350
123	20220725	19100	13750	19100	13350	5020381	90053015100	00	0.00	N	2	5250
124	20220718	13850	12800	14700	12650	1065186	14779496900	00	0.00	N	2	1300
125	20220711	12550	14750	14850	12500	841904	11517183900	00	0.00	N	5	-2150
126	20220704	14700	15950	15950	13800	1352103	19542221500	00	0.00	N	5	-1050
127	20220627	15750	16650	18450	15600	2589017	44912869550	00	0.00	N	5	-900
128	20220620	16650	18700	19450	16100	2895285	51110284600	00	0.00	N	5	-1750
129	20220613	18400	17650	20300	16050	10133497	189128171250	00	0.00	N	5	-50
130	20220607	18450	19500	20450	17500	3813038	74424394450	00	0.00	N	5	-700
131	20220530	19150	20050	21700	19100	7906282	159970121350	00	0.00	N	5	-350
132	20220523	19500	19550	21350	17900	22412992	440741081600	00	0.00	N	5	-600
133	20220516	20100	15450	22000	13600	27264328	490145006100	00	0.00	N	2	20100