KissMeData/034220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	9840	9820	10090	9810	4035356	40124861730	00	0.00	N	5	-70
3	20241111	9910	10270	10540	9500	6608960	65344245510	00	0.00	N	5	-260
4	20241104	10170	10360	10490	10060	4124737	42407998060	00	0.00	N	5	-180
5	20241028	10350	10200	10850	10130	4854449	51155762770	00	0.00	N	2	240
6	20241021	10110	10690	11080	10100	8079569	84534677920	00	0.00	N	5	-460
7	20241014	10570	10500	10750	10390	3797526	40171459830	00	0.00	N	2	80
8	20241007	10490	10680	10710	10240	4467947	46783561130	00	0.00	N	5	-90
9	20240930	10580	11530	11670	10550	4931910	53617800510	00	0.00	N	5	-860
10	20240923	11440	11480	12070	10530	14258236	162187650900	00	0.00	N	5	-60
11	20240919	11500	10750	11520	10700	4411332	49122493480	00	0.00	N	2	980
12	20240909	10520	10450	11150	10270	4738703	49751257320	00	0.00	N	5	-170
13	20240902	10690	11260	11340	10250	7301903	78111805490	00	0.00	N	5	-570
14	20240826	11260	11220	11310	10820	3734601	41582785840	00	0.00	N	2	80
15	20240819	11180	11300	11500	10960	3205372	35792397800	00	0.00	N	5	-160
16	20240812	11340	10660	11530	10600	3693754	40871504510	00	0.00	N	2	780
17	20240805	10560	10920	11000	9910	9967191	105146291480	00	0.00	N	5	-540
18	20240729	11100	11370	11750	11070	8600220	97325660020	00	0.00	N	5	-210
19	20240722	11310	12600	12870	11260	10730565	130066481330	00	0.00	N	5	-1290
20	20240715	12600	13200	13340	12330	9116656	116946239980	00	0.00	N	5	-590
21	20240708	13190	12600	13340	12370	12921693	166304879500	00	0.00	N	2	590
22	20240701	12600	11340	12750	11340	18662856	227281772410	00	0.00	N	2	1130
23	20240624	11470	11090	11940	10680	24771160	283999399500	00	0.00	N	2	510
24	20240617	10960	10040	11120	10040	18669762	199851686300	00	0.00	N	2	920
25	20240610	10040	10050	10500	9990	6710491	68175812990	00	0.00	N	5	-70
26	20240603	10110	10090	10500	10060	4143213	42473629900	00	0.00	N	2	180
27	20240527	9930	10010	10450	9930	7034343	71207463320	00	0.00	N	5	-60
28	20240520	9990	10380	10420	9980	3527597	35862714090	00	0.00	N	5	-290
29	20240513	10280	10650	10920	10270	4363573	46206922410	00	0.00	N	5	-400
30	20240507	10680	10740	10820	10510	4195909	44726068470	00	0.00	N	2	130
31	20240429	10550	10350	10740	10350	4176596	44031505260	00	0.00	N	2	230
32	20240422	10320	10020	10490	9940	4269552	43642671770	00	0.00	N	2	390
33	20240415	9930	9990	10150	9650	6423988	63655750150	00	0.00	N	5	-90
34	20240408	10020	10270	10540	10010	6466083	65724788940	00	0.00	N	5	-240
35	20240401	10260	10780	10870	10150	7638170	79755194120	00	0.00	N	5	-490
36	20240325	10750	10750	10970	10470	8500135	90878556550	00	0.00	N	3	0
37	20240318	10750	11210	11290	10680	7078196	77365127570	00	0.00	N	5	-430
38	20240311	11180	10910	11550	10770	6806724	76175076080	00	0.00	N	2	270
39	20240304	10910	11290	11350	10550	6177576	67769878320	00	0.00	N	5	-470
40	20240226	11380	11630	11660	10940	5904992	66611324520	00	0.00	N	5	-170
41	20240219	11550	11840	12070	11460	5791125	68282832870	00	0.00	N	5	-290
42	20240213	11840	11780	12090	11600	4231479	50008472320	00	0.00	N	2	100
43	20240205	11740	11730	11870	11340	5409136	62756248150	00	0.00	N	5	-150
44	20240129	11890	12300	12350	11200	7826188	92053224850	00	0.00	N	5	-450
45	20240122	12340	12145	13162	12000	12357899	155303588760	00	0.00	N	2	297
46	20240115	12043	12265	12478	11775	7389784	89358115440	00	0.00	N	5	-213
47	20240108	12256	12348	13531	12219	14406404	185336761500	00	0.00	N	5	-28
48	20240102	12284	11775	12552	11683	6891457	84173727670	00	0.00	N	2	509
49	20231226	11775	11526	11775	11248	3096204	35501783220	00	0.00	N	2	323
50	20231218	11452	11951	11951	10111	17666625	197295071330	00	0.00	N	5	-665
51	20231211	12117	11553	12117	11452	8646907	101982759720	00	0.00	N	2	628
52	20231204	11489	11526	11674	11258	5361346	61435701440	00	0.00	N	2	56
53	20231127	11433	11646	11803	11313	6464160	74692170360	00	0.00	N	5	-213
54	20231120	11646	12589	12764	11627	6193458	75299434860	00	0.00	N	5	-933
55	20231113	12579	12468	12764	12154	3024294	37807727600	00	0.00	N	2	295
56	20231106	12284	12311	12810	12108	6480705	81010924740	00	0.00	N	2	342
57	20231030	11942	11359	11942	11202	5199180	60037901290	00	0.00	N	2	583
58	20231023	11359	11017	11905	10694	7039947	79285140880	00	0.00	N	2	342
59	20231016	11017	11415	11637	10842	4595279	51738795590	00	0.00	N	5	-444
60	20231010	11461	10721	11720	10685	7136845	80889844890	00	0.00	N	2	749
61	20231004	10712	12117	12126	10490	10155520	113496896180	00	0.00	N	5	-1405
62	20230925	12117	12570	12663	12108	3344378	41110807120	00	0.00	N	5	-509
63	20230918	12626	12681	12866	12200	6211215	77959460680	00	0.00	N	5	-157
64	20230911	12783	12099	12968	11979	9046880	113174214520	00	0.00	N	2	684
65	20230904	12099	12598	12986	12025	7613424	94736075440	00	0.00	N	5	-388
66	20230828	12487	12237	12884	12163	6524484	81744244930	00	0.00	N	2	388
67	20230821	12099	12154	12515	12034	4585905	56185087090	00	0.00	N	5	-55
68	20230814	12154	12958	12986	12025	5174579	63927704390	00	0.00	N	5	-804
69	20230807	12958	12857	13273	12626	5608142	72790632390	00	0.00	N	2	101
70	20230731	12857	12570	13310	12394	7677639	99126838140	00	0.00	N	2	379
71	20230724	12478	13014	13014	12052	11184282	139394492230	00	0.00	N	5	-536
72	20230717	13014	14049	14215	12958	7443848	100250039922	00	0.00	N	5	-1035
73	20230710	14049	13790	14160	13420	6513309	89614684380	00	0.00	N	2	268
74	20230703	13781	14696	15038	13716	9856395	141096135440	00	0.00	N	5	-786
75	20230626	14567	15177	15288	14382	5536435	81423822630	00	0.00	N	5	-656
76	20230619	15223	15435	15990	15195	7608360	118907920570	00	0.00	N	5	-111
77	20230612	15334	15103	15620	14973	9118312	139444751180	00	0.00	N	2	361
78	20230605	14973	14770	15389	14770	6931031	104305974760	00	0.00	N	2	231
79	20230530	14742	14483	15075	14326	7180611	105826654750	00	0.00	N	2	434
80	20230522	14308	15112	15121	14262	5698554	83059146860	00	0.00	N	5	-804
81	20230515	15112	13624	15130	13578	9506384	137699378730	00	0.00	N	2	1442
82	20230508	13670	13596	14132	13541	5332736	74003055750	00	0.00	N	2	148
83	20230502	13522	13781	13975	13457	3551226	48557759010	00	0.00	N	5	-194
84	20230424	13716	15167	15297	13689	10916127	156685506530	00	0.00	N	5	-1396
85	20230417	15112	15288	15870	14613	9355131	141327925340	00	0.00	N	5	-194
86	20230410	15306	14511	15898	14243	16097587	245292702090	00	0.00	N	2	786
87	20230403	14520	15010	15075	14225	9282072	135488373280	00	0.00	N	5	-666
88	20230327	15186	14151	15602	13744	20959258	313011307080	00	0.00	N	2	1091
89	20230320	14095	13485	14197	13023	5161375	69903430360	00	0.00	N	2	656
90	20230313	13439	13633	13883	12810	5809345	77431565570	00	0.00	N	5	-240
91	20230306	13679	14169	14409	13439	6449080	90236831770	00	0.00	N	5	-324
92	20230227	14003	13938	14465	13809	5584298	78634947650	00	0.00	N	5	-83
93	20230220	14086	14049	15334	13975	13458086	198209964170	00	0.00	N	2	55
94	20230213	14031	13393	14262	13162	8681127	119691231740	00	0.00	N	2	611
95	20230206	13420	13005	13550	12663	7342455	96462366280	00	0.00	N	2	351
96	20230130	13069	13060	13097	12524	7229218	92616821780	00	0.00	N	5	-37
97	20230125	13106	12274	13106	12154	5563044	70404516690	00	0.00	N	2	906
98	20230116	12200	12154	12478	12062	4197350	51468114800	00	0.00	N	2	92
99	20230109	12108	12431	12570	11692	9593204	116508503300	00	0.00	N	5	-139
100	20230102	12247	11553	12478	11184	6038453	71731511400	00	0.00	N	2	740
101	20221226	11507	11784	12016	11461	4444257	52080184500	00	0.00	N	5	-231
102	20221219	11738	12293	12385	11646	5294469	63188746350	00	0.00	N	5	-647
103	20221212	12385	12847	13310	12293	5610441	71415236500	00	0.00	N	5	-509
104	20221205	12894	13402	13494	12293	7056982	90772958150	00	0.00	N	5	-508
105	20221128	13402	13541	14003	12986	7469636	101032053300	00	0.00	N	5	-139
106	20221121	13541	13725	13957	13263	6479720	88125836050	00	0.00	N	5	-184
107	20221114	13725	14234	14280	13171	8485198	115461082450	00	0.00	N	5	-509
108	20221107	14234	12524	14280	12108	14523385	194213936250	00	0.00	N	2	1849
109	20221031	12385	11600	12570	11322	8747110	104634970150	00	0.00	N	2	878
110	20221024	11507	13448	13772	11322	11903954	146357596600	00	0.00	N	5	-1895
111	20221017	13402	12339	13864	12247	10527559	140474788700	00	0.00	N	2	971
112	20221011	12431	12339	12940	12247	7193399	90767385550	00	0.00	N	5	-185
113	20221004	12616	11184	13402	11091	13524891	168413016210	00	0.00	N	2	1525
114	20220926	11091	11877	12016	10906	10362768	117095905800	00	0.00	N	5	-1063
115	20220919	12154	13310	13402	12062	7880234	100661831950	00	0.00	N	5	-1248
116	20220913	13402	14326	14696	13356	5419237	75718147350	00	0.00	N	5	-647
117	20220905	14049	14419	15020	14003	6470475	94281209450	00	0.00	N	5	-462
118	20220829	14511	13725	14788	13679	5893303	84228110250	00	0.00	N	2	277
119	20220822	14234	15574	15574	14049	7012207	101450980150	00	0.00	N	5	-1386
120	20220816	15620	15343	15805	14881	5539466	85281761550	00	0.00	N	2	369
121	20220808	15251	14419	15574	14095	7903711	117857943600	00	0.00	N	2	786
122	20220801	14465	14141	14835	13957	5834173	83869489650	00	0.00	N	2	324
123	20220725	14141	14049	14465	13448	6631748	92943987700	00	0.00	N	5	-47
124	20220718	14188	14188	14650	14049	5602083	79887700700	00	0.00	N	2	139
125	20220711	14049	14049	14141	13356	8312888	114101746250	00	0.00	N	5	-46
126	20220704	14095	13263	14511	13171	11254247	157649663250	00	0.00	N	2	832
127	20220627	13263	14095	14326	13217	8956022	123458471600	00	0.00	N	5	-786
128	20220620	14049	14742	14835	13679	10576704	149348475500	00	0.00	N	5	-693
129	20220613	14742	15297	15389	14326	12980711	193782345650	00	0.00	N	5	-971
130	20220607	15713	15944	15990	15528	4836510	76082646600	00	0.00	N	5	-277
131	20220530	15990	16082	16637	15898	7648395	123556778000	00	0.00	N	2	46
132	20220523	15944	15944	16314	15713	7797726	124599756900	00	0.00	N	2	93
133	20220516	15851	16082	16129	15435	8153154	128240743500	00	0.00	N	5	-185
134	20220509	16036	15667	16129	15389	10906340	171699530700	00	0.00	N	2	277
135	20220502	15759	15158	16129	15158	8997206	141610709900	00	0.00	N	2	277
136	20220425	15482	16914	17053	15020	25324650	399136298500	00	0.00	N	5	-1756
137	20220418	17238	17608	17746	16914	12239028	211302338550	00	0.00	N	5	-554
138	20220411	17792	17099	18024	16961	11473973	201064411200	00	0.00	N	2	415
139	20220404	17377	18624	18624	16914	14491427	254004831150	00	0.00	N	5	-1201
140	20220328	18578	19133	19179	18393	9134491	171452408600	00	0.00	N	5	-416
141	20220321	18994	18486	19318	18208	14200534	265802391550	00	0.00	N	2	693
142	20220314	18301	17238	18717	16914	17441623	312496117150	00	0.00	N	2	1063
143	20220307	17238	16961	17423	16545	7059557	120570409800	00	0.00	N	2	46
144	20220228	17192	17330	17654	17053	7154004	123903159950	00	0.00	N	5	-185
145	20220221	17377	17561	17792	16914	13058817	226730589400	00	0.00	N	5	-369
146	20220214	19200	19050	19750	18950	10738116	206871653550	00	0.00	N	5	-350
147	20220207	19550	19450	20200	18850	15047076	293965586850	00	0.00	N	2	200
148	20220203	19350	20050	20150	19000	8570195	166364190050	00	0.00	N	5	-350
149	20220124	19700	21950	22200	18750	25071402	511288927500	00	0.00	N	5	-2450
150	20220117	22150	24300	24300	22050	17104346	392314409450	00	0.00	N	5	-1900
151	20220110	24050	23950	25050	23600	19831461	480589169550	00	0.00	N	5	-100
152	20220103	24150	24800	26000	23550	32455351	803676144550	00	0.00	N	5	-450
153	20211227	24600	23350	24750	22950	27537316	657548236600	00	0.00	N	2	1450
154	20211220	23150	22200	23450	21700	15852477	362094162900	00	0.00	N	2	850
155	20211213	22300	22600	23200	21850	14830567	334752262800	00	0.00	N	5	-50
156	20211206	22350	20600	22750	20500	24331400	534233885800	00	0.00	N	2	1650
157	20211129	20700	20300	21000	19650	16768350	338977126850	00	0.00	N	5	-150
158	20211122	20850	22700	22950	20750	14585468	320956514200	00	0.00	N	5	-1750
159	20211115	22600	20400	23350	20250	24468350	536102542516	00	0.00	N	2	2450
160	20211108	20150	20350	20750	19700	9221538	186898804250	00	0.00	N	5	-200
161	20211101	20350	19700	20600	19100	13411276	269491445800	00	0.00	N	2	650
162	20211025	19700	17750	19950	17550	20123151	384499029350	00	0.00	N	2	1900
163	20211018	17800	18200	18550	17700	10109195	182436106100	00	0.00	N	5	-400
164	20211012	18200	17900	18950	17050	15556246	277795175000	00	0.00	N	2	300
165	20211005	17900	18150	18250	17200	14491278	257721834650	00	0.00	N	5	-600
166	20210927	18500	18800	19600	18400	9562327	182394845250	00	0.00	N	5	-450
167	20210923	18950	19750	19750	18850	7751289	149299452800	00	0.00	N	5	-1050
168	20210913	20000	20100	20700	19400	11515791	230430032850	00	0.00	N	5	-50
169	20210906	20050	20950	21050	20000	9952810	202565384300	00	0.00	N	5	-900
170	20210830	20950	20400	21200	19950	12788776	262379122550	00	0.00	N	2	750
171	20210823	20200	19850	20700	19150	16867065	336133659000	00	0.00	N	2	500
172	20210817	19700	20700	21500	19550	15235294	313568688150	00	0.00	N	5	-1100
173	20210809	20800	22250	22450	20650	13899864	300025720950	00	0.00	N	5	-1450
174	20210802	22250	22050	23000	21700	12181744	271704028450	00	0.00	N	2	200
175	20210726	22050	22850	23450	22000	15651872	353639420900	00	0.00	N	5	-650
176	20210719	22700	23250	23250	22450	11857853	269528487750	00	0.00	N	5	-550
177	20210712	23250	23350	23800	23100	9229007	215805292350	00	0.00	N	2	200