KissMeData/282880/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	14140	13410	14470	13370	323708	4544766900	00	0.00	N	2	600
3	20241111	13540	16640	16770	13010	1099501	16497859440	00	0.00	N	5	-2880
4	20241104	16420	13700	19690	13610	9232437	164964079700	00	0.00	N	2	2810
5	20241028	13610	13330	14160	13310	108885	1497461980	00	0.00	N	2	150
6	20241021	13460	14000	14510	13460	124135	1725433560	00	0.00	N	5	-590
7	20241014	14050	15100	15470	13950	145141	2133810840	00	0.00	N	5	-1160
8	20241007	15210	14840	16320	14750	241253	3777056160	00	0.00	N	2	520
9	20240930	14690	15560	15600	14300	92527	1396483290	00	0.00	N	5	-760
10	20240923	15450	13780	16420	13700	779963	11927183620	00	0.00	N	2	1670
11	20240919	13780	13950	14170	13610	47066	652471730	00	0.00	N	5	-170
12	20240909	13950	13040	14500	12940	167492	2293998820	00	0.00	N	2	450
13	20240902	13500	15030	15740	13500	251304	3699208520	00	0.00	N	5	-1550
14	20240826	15050	15200	16590	14660	259633	3985805700	00	0.00	N	5	-90
15	20240819	15140	15100	15670	14600	191993	2912084350	00	0.00	N	2	200
16	20240812	14940	14210	15470	14080	188115	2779824860	00	0.00	N	2	730
17	20240805	14210	16170	16220	13050	484567	6851525430	00	0.00	N	5	-2050
18	20240729	16260	16680	17280	16260	169426	2830839610	00	0.00	N	5	-410
19	20240722	16670	17330	17460	16330	230677	3853319030	00	0.00	N	5	-830
20	20240715	17500	18520	18520	16810	196016	3451341320	00	0.00	N	5	-830
21	20240708	18330	19040	19420	17560	364395	6676160580	00	0.00	N	5	-690
22	20240701	19020	18650	20350	18610	197484	3816267640	00	0.00	N	2	200
23	20240624	18820	20100	20150	18580	260269	4971670650	00	0.00	N	5	-1330
24	20240617	20150	21350	21350	20150	189119	3925944400	00	0.00	N	5	-1200
25	20240610	21350	21550	23650	21200	383486	8569618100	00	0.00	N	5	-250
26	20240603	21600	20800	21800	20550	223632	4723491300	00	0.00	N	2	700
27	20240527	20900	21800	21950	20850	206822	4409237600	00	0.00	N	5	-900
28	20240520	21800	22400	22400	21600	150615	3294809150	00	0.00	N	5	-550
29	20240513	22350	22850	23100	22250	154311	3485646050	00	0.00	N	5	-450
30	20240507	22800	23600	23750	22800	124868	2901278300	00	0.00	N	5	-600
31	20240429	23400	22800	23950	22750	160132	3735529200	00	0.00	N	2	650
32	20240422	22750	22650	23400	22200	190186	4326192800	00	0.00	N	2	150
33	20240415	22600	23300	23500	21850	302081	6843294000	00	0.00	N	5	-950
34	20240408	23550	25000	25050	23550	212451	5124965000	00	0.00	N	5	-1450
35	20240401	25000	26600	27200	25000	338114	8832296950	00	0.00	N	5	-1650
36	20240325	26650	27450	27700	26450	302385	8152246950	00	0.00	N	5	-650
37	20240318	27300	26500	28000	26450	345989	9490124600	00	0.00	N	2	750
38	20240311	26550	26550	28200	26400	479870	13115705750	00	0.00	N	5	-250
39	20240304	26800	26650	27450	25650	477098	12667906900	00	0.00	N	2	250
40	20240226	26550	28500	28700	26350	371342	10207953450	00	0.00	N	5	-1600
41	20240219	28150	27500	29450	26800	970459	27246623400	00	0.00	N	2	500
42	20240213	27650	26450	28650	26350	412458	11293046550	00	0.00	N	2	1000
43	20240205	26650	26100	27500	26050	296784	7941710650	00	0.00	N	2	200
44	20240129	26450	25150	26500	24700	375571	9563331750	00	0.00	N	2	1450
45	20240122	25000	26550	26600	24050	369969	9401038450	00	0.00	N	5	-350
46	20240115	25350	26750	26750	24800	326296	8346859650	00	0.00	N	5	-1250
47	20240108	26600	27400	27600	26250	335897	9045656550	00	0.00	N	5	-900
48	20240102	27500	28100	28250	27200	233268	6442451750	00	0.00	N	5	-550
49	20231226	28050	27351	28250	26914	252674	6985678250	00	0.00	N	2	748
50	20231218	27302	26817	27788	26331	441862	11968430550	00	0.00	N	2	777
51	20231211	26525	26039	26865	25553	360415	9425990800	00	0.00	N	2	437
52	20231204	26088	27302	27545	25359	427472	11236072100	00	0.00	N	5	-1214
53	20231127	27302	27982	28225	26719	551059	15086642450	00	0.00	N	5	-680
54	20231120	27982	26962	28177	26914	341606	9459259300	00	0.00	N	2	825
55	20231113	27157	29051	29197	26525	842862	23243245350	00	0.00	N	5	-1700
56	20231106	28857	30606	32160	28565	880612	26884654450	00	0.00	N	5	-729
57	20231030	29586	28760	30120	28080	536823	15653764550	00	0.00	N	2	583
58	20231023	29003	30217	33521	28420	1228640	37897966550	00	0.00	N	5	-1749
59	20231016	30752	31918	33861	28906	699345	21948093650	00	0.00	N	5	-1991
60	20231010	32743	32889	34007	31189	530643	17249504100	00	0.00	N	2	194
61	20231004	32549	34492	34492	32063	421754	13853415400	00	0.00	N	5	-2283
62	20230925	34832	34250	35270	32160	433880	14563664200	00	0.00	N	2	145
63	20230918	34687	37456	39205	33909	960791	35415376200	00	0.00	N	5	-2720
64	20230911	37407	39351	40808	35270	2247536	85925361900	00	0.00	N	5	-1312
65	20230904	38719	35513	40274	35124	2102390	80908343800	00	0.00	N	2	3206
66	20230828	35513	32063	35950	32063	1086420	37641503600	00	0.00	N	2	3838
67	20230821	31675	31723	33521	31432	441997	14254937600	00	0.00	N	3	0
68	20230814	31675	33715	34687	31335	859228	28187580450	00	0.00	N	5	-1894
69	20230807	33569	34832	34832	32063	825525	27483890050	00	0.00	N	5	-1312
70	20230731	34881	36436	37407	33667	1460128	51798553300	00	0.00	N	5	-1069
71	20230724	35950	39739	45666	33521	4556034	181619520600	00	0.00	N	5	-3012
72	20230717	38962	38768	40662	35998	3004350	116612445400	00	0.00	N	2	340
73	20230710	38622	34881	40225	34152	3556856	135134554600	00	0.00	N	2	4372
74	20230703	34250	35270	37262	33764	1131662	40453420700	00	0.00	N	5	-485
75	20230626	34735	34250	34978	32646	765649	25803171400	00	0.00	N	2	291
76	20230619	34444	35173	36047	33909	656205	22869392900	00	0.00	N	5	-583
77	20230612	35027	36144	37602	34007	1619256	58163418800	00	0.00	N	5	-1020
78	20230605	36047	33084	38525	32792	2803972	100991039200	00	0.00	N	2	3158
79	20230530	32889	31092	32986	30703	737095	23674404800	00	0.00	N	2	1797
80	20230522	31092	30120	31529	29634	632056	19531754350	00	0.00	N	2	1215
81	20230515	29877	28954	30849	27400	700395	20441911900	00	0.00	N	2	923
82	20230508	28954	30606	30606	28031	678938	19696977350	00	0.00	N	5	-1166
83	20230502	30120	30120	31480	30023	425751	13108242450	00	0.00	N	3	0
84	20230424	30120	33035	33909	29537	1452287	45356610300	00	0.00	N	5	-3255
85	20230417	33375	31578	40808	31140	8476582	306793235100	00	0.00	N	2	1797
86	20230410	31578	32452	33035	29634	2193425	68359441200	00	0.00	N	2	486
87	20230403	31092	29926	31966	28906	1663523	50730339700	00	0.00	N	2	1506
88	20230327	29586	30897	32646	29148	2117661	65197732100	00	0.00	N	5	-631
89	20230320	30217	27011	33618	26768	5631527	173346377700	00	0.00	N	2	3498
90	20230313	26719	26914	29148	25748	2101407	57970247800	00	0.00	N	2	534
91	20230306	26185	25116	28420	24679	3222747	86238299600	00	0.00	N	2	1749
92	20230227	24436	23562	24485	23319	274973	6545266350	00	0.00	N	2	632
93	20230220	23804	23804	24825	23319	398131	9588645200	00	0.00	N	3	0
94	20230213	23804	24387	24825	23659	302323	7317425600	00	0.00	N	5	-583
95	20230206	24387	23804	25068	23610	386002	9421438550	00	0.00	N	2	437
96	20230130	23950	24533	24582	23562	232345	5570202200	00	0.00	N	5	-146
97	20230125	24096	23853	24387	23464	179903	4283965150	00	0.00	N	2	534
98	20230116	23562	23124	24193	22930	147792	3457410850	00	0.00	N	2	341
99	20230109	23221	23562	23950	23124	135872	3200370800	00	0.00	N	2	97
100	20230102	23124	22347	23221	22104	104828	2370602600	00	0.00	N	2	777
101	20221226	22347	22132	24047	22132	136697	3140928050	00	0.00	N	2	215
102	20221219	22132	23835	23835	22038	142603	3244465700	00	0.00	N	5	-1467
103	20221212	23599	23646	24308	23220	127185	3023939550	00	0.00	N	5	-378
104	20221205	23977	25821	25869	23882	248978	6145786950	00	0.00	N	5	-1608
105	20221128	25585	25348	26720	25112	563338	14523537850	00	0.00	N	2	237
106	20221121	25348	25159	25585	24497	278688	6957158550	00	0.00	N	2	189
107	20221114	25159	24875	25869	24592	493177	12360860800	00	0.00	N	2	520
108	20221107	24639	25017	25727	23930	422287	10390829600	00	0.00	N	2	95
109	20221031	24544	24308	25159	23362	456739	11110421100	00	0.00	N	2	567
110	20221024	23977	23599	25916	23173	794165	19390791150	00	0.00	N	2	851
111	20221017	23126	22227	24308	21991	401220	9389582700	00	0.00	N	2	757
112	20221011	22369	23409	23409	21754	271777	6134185000	00	0.00	N	5	-1466
113	20221004	23835	23930	25112	23693	293312	7089134250	00	0.00	N	2	189
114	20220926	23646	27760	27760	22984	714212	18033362750	00	0.00	N	5	-4351
115	20220919	27997	28091	28375	26389	826689	22804745500	00	0.00	N	2	568
116	20220913	27429	26862	28186	24875	663862	18016118400	00	0.00	N	2	851
117	20220905	26578	26294	26767	25301	315971	8264383500	00	0.00	N	2	615
118	20220829	25963	24450	26342	24213	361582	9231056950	00	0.00	N	2	709
119	20220822	25254	24024	25821	23599	227534	5625644000	00	0.00	N	2	662
120	20220816	24592	26294	26578	24544	183369	4711313100	00	0.00	N	5	-1939
121	20220808	26531	26956	27429	26342	256781	6892445900	00	0.00	N	5	-425
122	20220801	26956	25065	27666	24923	653042	17431869350	00	0.00	N	2	2128
123	20220725	24828	24166	25538	23504	324928	8015900450	00	0.00	N	2	662
124	20220718	24166	23457	24592	23409	167819	4017476500	00	0.00	N	2	993
125	20220711	23173	23078	23551	21849	188056	4267032600	00	0.00	N	2	95
126	20220704	23078	23173	23693	22038	223740	5091340750	00	0.00	N	2	47
127	20220627	23031	22889	26200	22605	806467	19913049150	00	0.00	N	2	615
128	20220620	22416	26200	26200	21612	437824	10303084700	00	0.00	N	5	-3311
129	20220613	25727	27808	28044	24781	438192	11569517900	00	0.00	N	5	-2695
130	20220607	28422	29416	29605	27808	423615	12101844800	00	0.00	N	5	-994
131	20220530	29416	30409	30692	29274	352704	10494264600	00	0.00	N	5	-1040
132	20220523	30456	30361	31165	29652	825542	25206623550	00	0.00	N	2	236
133	20220516	30220	29037	30834	28517	728951	21816745650	00	0.00	N	2	1514
134	20220509	28706	28801	29084	26578	436817	12196332650	00	0.00	N	5	-473
135	20220502	29179	28848	30172	28753	273996	8073949350	00	0.00	N	5	-189
136	20220425	29368	30361	30551	28706	471702	13986139750	00	0.00	N	5	-1514
137	20220418	30882	30267	31213	29179	904102	27229193550	00	0.00	N	2	615
138	20220411	30267	29794	30456	28044	815788	23891678700	00	0.00	N	2	804
139	20220404	29463	27429	29605	27098	668011	19211085350	00	0.00	N	2	2034
140	20220328	27429	28564	28895	27429	345950	9748999250	00	0.00	N	5	-946
141	20220321	28375	28943	29084	27666	385724	10944935250	00	0.00	N	5	-237
142	20220314	28612	27855	28943	26814	517340	14449932350	00	0.00	N	2	757
143	20220307	27855	27571	28470	27145	368309	10246180650	00	0.00	N	5	-189
144	20220228	28044	25632	28753	25632	636862	17454305400	00	0.00	N	2	2412
145	20220221	25632	25869	26531	24828	287437	7391243850	00	0.00	N	5	-804
146	20220214	26436	24923	26531	24308	515189	13055976350	00	0.00	N	2	851
147	20220207	25585	27855	28091	25585	512636	13772320550	00	0.00	N	5	-1986
148	20220203	27571	28091	28422	27145	325930	9062190400	00	0.00	N	5	-284
149	20220124	27855	30314	31591	26342	1940005	57838376650	00	0.00	N	5	-2365
150	20220117	31102	32465	33389	29350	1810097	57370938600	00	0.00	N	5	-730
151	20220110	31832	30566	32611	28814	1964165	61738694400	00	0.00	N	2	1558
152	20220103	30274	31053	31297	28522	1147157	34698016150	00	0.00	N	5	-49
153	20211227	30323	27345	31508	27345	2756358	82105257800	00	0.00	N	2	2978
154	20211220	27345	26209	28480	25405	605136	16367678050	00	0.00	N	2	662
155	20211213	26683	27487	27676	26115	327800	8786869150	00	0.00	N	5	-567
156	20211206	27250	27203	27913	26635	395354	10757210850	00	0.00	N	5	-142
157	20211129	27392	26209	27960	24885	807543	21276355000	00	0.00	N	2	142
158	20211122	27250	28622	29521	27156	1326863	37373927600	00	0.00	N	5	-1703
159	20211115	28953	30373	31650	28859	2191566	66287822750	00	0.00	N	5	-1704
160	20211108	30657	31130	31981	28575	3100268	93597308850	00	0.00	N	5	-757
161	20211101	31414	35482	37990	31272	7469317	258763010850	00	0.00	N	5	-4210
162	20211025	35624	27108	39598	26493	18111444	616736649100	00	0.00	N	2	9840
163	20211018	25784	24790	26209	23607	1676149	42147091550	00	0.00	N	2	1278
164	20211012	24506	22898	25074	22377	715120	17185307300	00	0.00	N	2	1608
165	20211005	22898	24033	24080	22188	554256	12720569050	00	0.00	N	5	-1372
166	20210927	24270	24979	26304	23655	1201983	29776739600	00	0.00	N	5	-189
167	20210923	24459	24885	25547	24364	688325	17093388850	00	0.00	N	5	-1041
168	20210913	25500	22756	27014	21951	6771241	172840971600	00	0.00	N	2	2744
169	20210906	22756	23797	25878	22425	1288525	30947256800	00	0.00	N	5	-993
170	20210830	23749	23182	24317	22898	1158435	27434112850	00	0.00	N	2	804
171	20210823	22945	22235	23229	21951	609188	13832142100	00	0.00	N	2	852
172	20210817	22093	22377	23276	21431	1058288	23865743450	00	0.00	N	5	-95
173	20210809	22188	21668	22756	21289	775962	17122222700	00	0.00	N	2	568
174	20210802	21620	21478	22046	21289	141697	3064366700	00	0.00	N	2	142
175	20210726	21478	22283	22330	21289	210856	4601327350	00	0.00	N	5	-473
176	20210719	21951	22188	22661	21810	317678	7041515900	00	0.00	N	5	-142
177	20210712	22093	20911	22235	20863	388707	8409715200	00	0.00	N	2	1135