KissMeData/290650/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	16000	17300	17650	15000	674438	10820698720	00	0.00	N	5	-1470
3	20241104	17470	17510	18810	17470	240646	4362915050	00	0.00	N	5	-280
4	20241028	17750	18500	18620	17430	245971	4424969860	00	0.00	N	5	-780
5	20241021	18530	18890	19720	18190	287286	5428731300	00	0.00	N	5	-170
6	20241014	18700	19350	19780	18450	313763	6035919440	00	0.00	N	5	-720
7	20241007	19420	20000	20150	19010	266337	5200755420	00	0.00	N	5	-680
8	20240930	20100	20050	20600	19790	226878	4578078680	00	0.00	N	2	250
9	20240923	19850	18080	20250	17890	667567	12920372690	00	0.00	N	2	1770
10	20240919	18080	17860	18380	17780	120724	2190352460	00	0.00	N	2	330
11	20240909	17750	16780	17750	16590	350183	5936124190	00	0.00	N	2	700
12	20240902	17050	19050	19050	16530	591077	10350034890	00	0.00	N	5	-1980
13	20240826	19030	18910	19270	18680	247361	4671022550	00	0.00	N	2	60
14	20240819	18970	19040	19600	18610	372909	7107437090	00	0.00	N	2	70
15	20240812	18900	18760	19360	18470	255493	4807104980	00	0.00	N	2	40
16	20240805	18860	19000	19270	16480	895714	16120176940	00	0.00	N	5	-530
17	20240729	19390	20700	21200	19290	337746	6792395970	00	0.00	N	5	-1210
18	20240722	20600	21000	21450	19970	451569	9233412570	00	0.00	N	5	-600
19	20240715	21200	22100	22300	20600	799766	17055342950	00	0.00	N	5	-900
20	20240708	22100	24300	24750	21500	1252648	28641562550	00	0.00	N	5	-2200
21	20240701	24300	24650	25800	23500	818326	20054475200	00	0.00	N	5	-300
22	20240624	24600	21450	24600	21100	933041	21684112250	00	0.00	N	2	3150
23	20240617	21450	22050	22300	20900	496424	10684094550	00	0.00	N	5	-650
24	20240610	22100	19410	23200	19150	1255437	26918311610	00	0.00	N	2	2550
25	20240603	19550	19200	19600	18660	557500	10705181620	00	0.00	N	2	650
26	20240527	18900	19600	20000	18230	1148957	21913610490	00	0.00	N	5	-680
27	20240520	19580	22200	22200	19550	748997	15289415910	00	0.00	N	5	-2620
28	20240513	22200	21150	23300	20700	563310	12409645700	00	0.00	N	2	1150
29	20240507	21050	20900	21350	20550	298844	6269593550	00	0.00	N	2	350
30	20240429	20700	19660	21150	19650	342484	7042178310	00	0.00	N	2	1050
31	20240422	19650	20400	21000	19600	390840	7884933610	00	0.00	N	5	-850
32	20240415	20500	20850	20850	19610	497503	10015469820	00	0.00	N	5	-350
33	20240408	20850	21250	21400	20200	424315	8819330650	00	0.00	N	5	-400
34	20240401	21250	23500	24350	20900	802259	17883798000	00	0.00	N	5	-2050
35	20240325	23300	23500	24400	23150	436536	10359376850	00	0.00	N	2	100
36	20240318	23200	23200	23750	22700	451633	10458163900	00	0.00	N	3	0
37	20240311	23200	23850	24450	23100	426627	10052569650	00	0.00	N	5	-500
38	20240304	23700	24150	24800	22600	616757	14652614500	00	0.00	N	5	-50
39	20240226	23750	25450	26150	23600	613614	15046015050	00	0.00	N	5	-1700
40	20240219	25450	24800	27300	24150	825421	21550928100	00	0.00	N	2	750
41	20240213	24700	24100	25250	23450	329523	8023140700	00	0.00	N	2	700
42	20240205	24000	24500	26100	23850	395136	9800766550	00	0.00	N	5	-650
43	20240129	24650	24500	24900	23050	448046	10758490850	00	0.00	N	2	150
44	20240122	24500	26500	26500	24300	505387	12729942700	00	0.00	N	5	-1500
45	20240115	26000	28150	28250	25600	489819	12969875200	00	0.00	N	5	-2250
46	20240108	28250	27350	29100	26600	634858	17577237100	00	0.00	N	2	800
47	20240102	27450	28700	29500	27400	534118	15155615900	00	0.00	N	5	-1550
48	20231226	29000	29250	29750	28450	358927	10425588850	00	0.00	N	5	-50
49	20231218	29050	29950	30200	28350	630110	18316321400	00	0.00	N	5	-600
50	20231211	29650	31000	31250	29500	343371	10422123100	00	0.00	N	5	-1250
51	20231204	30900	32000	32000	30200	578760	17859188050	00	0.00	N	5	-1300
52	20231127	32200	33800	34750	31150	652844	22001563100	00	0.00	N	5	-1800
53	20231120	34000	34100	35250	33000	692398	23673104850	00	0.00	N	2	200
54	20231113	33800	33950	34800	32850	530115	17909434200	00	0.00	N	2	100
55	20231106	33700	33500	34450	32450	673592	22627454600	00	0.00	N	2	850
56	20231030	32850	28550	33300	27850	790305	24312423100	00	0.00	N	2	4300
57	20231023	28550	27550	28950	27200	721324	20205068450	00	0.00	N	2	750
58	20231016	27800	30600	31500	27650	1036907	30563163000	00	0.00	N	5	-3550
59	20231010	31350	33700	34500	29750	718817	22900936000	00	0.00	N	5	-2050
60	20231004	33400	34550	34750	32000	479086	15899809900	00	0.00	N	5	-300
61	20230925	33700	33500	34700	32450	559289	18650532600	00	0.00	N	5	-150
62	20230918	33850	36550	38050	33500	1054285	37781129300	00	0.00	N	5	-3300
63	20230911	37150	38850	39200	36250	841170	31685504100	00	0.00	N	5	-1400
64	20230904	38550	36350	39650	35800	1236784	47253793800	00	0.00	N	2	2550
65	20230828	36000	34900	36800	33800	947288	33592723550	00	0.00	N	2	1550
66	20230821	34450	35350	36050	33450	1096408	38060714300	00	0.00	N	5	-1000
67	20230814	35450	39000	39900	33700	1314979	49007729750	00	0.00	N	5	-3550
68	20230807	39000	38600	39350	34400	1740164	63886543100	00	0.00	N	2	350
69	20230731	38650	38750	40350	36800	1518694	58033871150	00	0.00	N	5	-100
70	20230724	38750	40550	41700	36400	2374204	91653027800	00	0.00	N	5	-1450
71	20230717	40200	35350	40900	34700	1884022	71103881000	00	0.00	N	2	4850
72	20230710	35350	37400	38050	34400	1806217	65063582800	00	0.00	N	5	-1600
73	20230703	36950	34550	37350	34100	1188978	42412701000	00	0.00	N	2	2400
74	20230626	34550	33700	37800	33600	1357105	48153729150	00	0.00	N	2	550
75	20230619	34000	33150	35800	32300	1100807	37443468200	00	0.00	N	2	750
76	20230612	33250	36300	36400	33050	1288339	44520986900	00	0.00	N	5	-3000
77	20230605	36250	34800	37150	34450	1200112	43229252200	00	0.00	N	2	1500
78	20230530	34750	34400	35150	33350	730994	25062565400	00	0.00	N	2	500
79	20230522	34250	32150	34500	31550	1328649	44180201350	00	0.00	N	2	2300
80	20230515	31950	30900	32950	29550	1218999	38606528150	00	0.00	N	2	1150
81	20230508	30800	31300	31850	29350	964574	29498347400	00	0.00	N	5	-400
82	20230502	31200	30250	31200	29050	600595	18034625500	00	0.00	N	2	500
83	20230424	30700	29100	31650	28600	1538009	46223097650	00	0.00	N	2	1550
84	20230417	29150	30700	33850	28550	2801404	87632655500	00	0.00	N	5	-1250
85	20230410	30400	27450	30550	26150	1444387	40470184100	00	0.00	N	2	3100
86	20230403	27300	25900	27750	25250	1308495	34784486900	00	0.00	N	2	1600
87	20230327	25700	23600	26350	23300	999097	24832383250	00	0.00	N	2	1950
88	20230320	23750	23800	25600	23500	1055871	25665249250	00	0.00	N	2	550
89	20230313	23200	26450	26850	22050	1751957	41506944600	00	0.00	N	5	-3600
90	20230306	26800	22700	27700	22650	2057391	52787694200	00	0.00	N	2	4100
91	20230227	22700	21850	23000	21600	407239	9203483550	00	0.00	N	2	600
92	20230220	22100	22250	23150	21800	532633	11971999000	00	0.00	N	5	-300
93	20230213	22400	22000	22800	21150	552577	12113981000	00	0.00	N	2	400
94	20230206	22000	22300	22850	21500	579236	12807222650	00	0.00	N	5	-350
95	20230130	22350	21950	23250	21500	673264	15019755150	00	0.00	N	2	400
96	20230125	21950	23100	23650	21650	556991	12517131100	00	0.00	N	5	-900
97	20230116	22850	23350	23500	22100	481488	10981771700	00	0.00	N	5	-450
98	20230109	23300	22050	23900	22050	589970	13601506500	00	0.00	N	2	1500
99	20230102	21800	23100	23700	20150	895315	19272300500	00	0.00	N	5	-1300
100	20221226	23100	23100	24100	22500	988836	22935354700	00	0.00	N	2	50
101	20221219	23050	25000	25250	22750	784684	18710095150	00	0.00	N	5	-2150
102	20221212	25200	24600	26150	24200	672490	16916959500	00	0.00	N	2	200
103	20221205	25000	23250	25650	23250	760345	18781910750	00	0.00	N	2	1850
104	20221128	23150	23150	24750	22350	735148	17155904950	00	0.00	N	5	-400
105	20221121	23550	25600	25650	22650	1577130	37399523900	00	0.00	N	5	-2200
106	20221114	25750	27150	30900	25250	2786190	78472059150	00	0.00	N	5	-1450
107	20221107	27200	26000	27500	25650	775758	20707975700	00	0.00	N	2	1400
108	20221031	25800	22200	26100	22000	992921	24296205850	00	0.00	N	2	4000
109	20221024	21800	21400	23600	21400	626769	14002753350	00	0.00	N	2	800
110	20221017	21000	20200	22600	19800	757580	15925374400	00	0.00	N	2	200
111	20221011	20800	21300	22150	17350	1912378	37277142950	00	0.00	N	5	-1050
112	20221004	21850	24200	24300	21850	550068	12650065900	00	0.00	N	5	-2100
113	20220926	23950	22300	24550	22150	849752	19815791450	00	0.00	N	2	1250
114	20220919	22700	24250	25500	22550	649354	15677044800	00	0.00	N	5	-1550
115	20220913	24250	24400	25750	23950	317624	7881754100	00	0.00	N	5	-100
116	20220905	24350	24950	25050	23450	469914	11390222850	00	0.00	N	5	-600
117	20220829	24950	25300	26650	24500	652181	16521516700	00	0.00	N	5	-1100
118	20220822	26050	25650	26750	25050	610044	15728640200	00	0.00	N	5	-150
119	20220816	26200	28450	28500	26100	553409	15066299250	00	0.00	N	5	-2100
120	20220808	28300	30450	30450	27450	873240	24940341850	00	0.00	N	5	-2150
121	20220801	30450	29800	31000	29000	549044	16380535700	00	0.00	N	2	500
122	20220725	29950	29900	30350	28800	594782	17543858800	00	0.00	N	5	-200
123	20220718	30150	31750	32900	30100	624758	19698252600	00	0.00	N	5	-1350
124	20220711	31500	31700	32600	30650	546817	17259950050	00	0.00	N	5	-200
125	20220704	31700	29550	32600	29250	741974	23148826200	00	0.00	N	2	2250
126	20220627	29450	33850	34750	28100	1395958	44158593300	00	0.00	N	5	-3400
127	20220620	32850	34300	34850	30550	826838	26989011700	00	0.00	N	5	-1400
128	20220613	34250	36500	36500	32500	1212662	41446329900	00	0.00	N	5	-2950
129	20220607	37200	37800	38000	36100	521293	19205490050	00	0.00	N	5	-600
130	20220530	37800	39900	40600	36900	1116642	43007757550	00	0.00	N	5	-1200
131	20220523	39000	38100	41600	35150	2457576	94966767250	00	0.00	N	2	1250
132	20220516	37750	42700	46700	37450	2828633	119209456800	00	0.00	N	5	-4950
133	20220509	42700	38100	43500	36400	1166092	47339680750	00	0.00	N	2	4300
134	20220502	38400	39400	40650	37900	387096	15098566100	00	0.00	N	5	-1650
135	20220425	40050	40350	40650	37950	596630	23482501100	00	0.00	N	5	-1150
136	20220418	41200	41800	42300	40000	664299	27321761550	00	0.00	N	5	-750
137	20220411	41950	41000	41950	38600	934165	37864459650	00	0.00	N	2	1350
138	20220404	40600	37800	42100	36450	1859143	73403349700	00	0.00	N	2	2800
139	20220328	37800	33650	38750	32800	1225782	44790183800	00	0.00	N	2	4400
140	20220321	33400	33650	33950	32800	275169	9166342250	00	0.00	N	5	-200
141	20220314	33600	33650	34200	32350	334964	11166925250	00	0.00	N	5	-50
142	20220307	33650	32600	34000	31900	362547	11965176850	00	0.00	N	2	650
143	20220228	33000	32000	33200	31550	274755	8918900850	00	0.00	N	2	800
144	20220221	32200	31650	32200	30550	330576	10369760850	00	0.00	N	5	-150
145	20220214	32350	30550	33050	30350	452519	14264220600	00	0.00	N	2	1150
146	20220207	31200	32000	33300	31050	435090	13800624300	00	0.00	N	5	-600
147	20220203	31800	32000	32400	31300	131793	4179259000	00	0.00	N	2	200
148	20220124	31600	32300	32550	30700	576123	18102584600	00	0.00	N	5	-950
149	20220117	32550	33850	34000	31500	525159	17197845500	00	0.00	N	5	-1300
150	20220110	33850	35050	35500	33350	601483	20709985200	00	0.00	N	5	-1650
151	20220103	35500	36600	37350	35050	587202	21106147700	00	0.00	N	5	-1100
152	20211227	36600	34850	37200	34350	1129721	40247019050	00	0.00	N	2	1800
153	20211220	34800	38600	38850	34800	1157041	42387831550	00	0.00	N	5	-3100
154	20211213	37900	36600	38800	36500	913897	34350798700	00	0.00	N	2	1050
155	20211206	36850	35000	38350	34950	1129229	41504876900	00	0.00	N	2	1850
156	20211129	35000	32000	35300	30350	944068	30705560800	00	0.00	N	2	2000
157	20211122	33000	34700	35550	32650	538052	18274513900	00	0.00	N	5	-1600
158	20211115	34600	35350	36550	33900	559439	19696867350	00	0.00	N	5	-750
159	20211108	35350	34600	36050	33850	584412	20587870600	00	0.00	N	2	750
160	20211101	34600	34500	35850	34150	440186	15367475400	00	0.00	N	2	400
161	20211025	34200	33250	36550	32900	550358	19086722050	00	0.00	N	2	950
162	20211018	33250	35850	36500	32550	673378	23266294750	00	0.00	N	5	-2600
163	20211012	35850	35750	36200	34400	479339	16955109050	00	0.00	N	2	250
164	20211005	35600	36550	36600	33750	576889	20271618250	00	0.00	N	5	-1000
165	20210927	36600	39350	39400	35650	865891	32179209400	00	0.00	N	5	-2350
166	20210923	38950	38750	39350	38200	343874	13311675500	00	0.00	N	5	-600
167	20210913	39550	37600	40350	36800	1348720	52595148150	00	0.00	N	2	2000
168	20210906	37550	37600	37900	35750	667008	24551139500	00	0.00	N	2	150
169	20210830	37400	36200	38500	35300	848476	31240485550	00	0.00	N	2	1250
170	20210823	36150	37700	38600	35550	954665	35071019350	00	0.00	N	5	-1350
171	20210817	37500	39100	40650	36350	1506277	58401713650	00	0.00	N	5	-1250
172	20210809	38750	35700	38900	34600	2127718	78217883600	00	0.00	N	2	3100
173	20210802	35650	34100	36900	34100	1444022	51112886900	00	0.00	N	2	1750
174	20210726	33900	34200	35400	33000	667134	22799821500	00	0.00	N	5	-100
175	20210719	34000	32900	35300	32200	945469	31884051250	00	0.00	N	2	1100
176	20210712	32900	34950	35650	32700	736162	25039320700	00	0.00	N	5	-2000