KissMeData/298540/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	10100	10240	10710	9890	375368	3845560480	00	0.00	N	5	-160
3	20241118	10260	9490	10650	9470	244627	2504447370	00	0.00	N	2	680
4	20241111	9580	10310	10310	8900	264497	2481779340	00	0.00	N	5	-760
5	20241104	10340	9940	10450	9720	201556	2040522840	00	0.00	N	2	490
6	20241028	9850	9730	10130	9610	182391	1793080410	00	0.00	N	2	30
7	20241021	9820	10080	10400	9560	233196	2303722850	00	0.00	N	5	-270
8	20241014	10090	10400	10830	9940	289281	2984607320	00	0.00	N	5	-340
9	20241007	10430	11150	11370	10350	174456	1872042560	00	0.00	N	5	-670
10	20240930	11100	11730	11950	11090	130114	1501840400	00	0.00	N	5	-580
11	20240923	11680	10280	11710	10220	346712	3832509750	00	0.00	N	2	1380
12	20240919	10300	10800	10890	10300	175010	1823210890	00	0.00	N	5	-600
13	20240909	10900	10620	10950	10360	135501	1447733710	00	0.00	N	2	270
14	20240902	10630	10620	10730	10200	278322	2922724510	00	0.00	N	5	-110
15	20240826	10740	10740	10770	10330	233560	2466253030	00	0.00	N	3	0
16	20240819	10740	10760	11130	10420	277700	2974171510	00	0.00	N	5	-130
17	20240812	10870	10910	11270	10360	224407	2429322600	00	0.00	N	5	-40
18	20240805	10910	11660	11790	10000	510070	5509322860	00	0.00	N	5	-1020
19	20240729	11930	11790	12420	11640	335172	4056152140	00	0.00	N	2	300
20	20240722	11630	12130	12290	11410	385301	4499798270	00	0.00	N	5	-570
21	20240715	12200	12490	12690	11960	418127	5120748330	00	0.00	N	5	-280
22	20240708	12480	12050	12670	12000	313496	3868834100	00	0.00	N	2	430
23	20240701	12050	12500	12600	11460	399796	4763302790	00	0.00	N	5	-460
24	20240624	12510	13100	13280	12020	418393	5218931580	00	0.00	N	5	-790
25	20240617	13300	13580	13610	12960	361699	4778598730	00	0.00	N	5	-280
26	20240610	13580	14540	14540	13250	771813	10665748480	00	0.00	N	5	-1120
27	20240603	14700	15760	16100	14530	280206	4223277000	00	0.00	N	5	-890
28	20240527	15590	14200	16090	14170	570800	8650011850	00	0.00	N	2	1250
29	20240520	14340	14760	14840	13720	313675	4414895510	00	0.00	N	5	-430
30	20240513	14770	14800	14890	14000	137663	2020565560	00	0.00	N	5	-60
31	20240507	14830	14780	14940	14370	174540	2560756410	00	0.00	N	2	270
32	20240429	14560	13910	14750	13770	214119	3035056620	00	0.00	N	2	640
33	20240422	13920	14370	14750	13640	277896	3911701510	00	0.00	N	5	-490
34	20240415	14410	14490	14640	12950	264952	3724722860	00	0.00	N	5	-100
35	20240408	14510	15060	15180	14350	106039	1548300700	00	0.00	N	5	-550
36	20240401	15060	14970	15820	14910	374987	5788378500	00	0.00	N	2	160
37	20240325	14900	14550	15140	14410	187776	2766503270	00	0.00	N	2	270
38	20240318	14630	14790	15090	14490	146895	2168093300	00	0.00	N	5	-180
39	20240311	14810	14380	14840	14230	181287	2631565480	00	0.00	N	2	430
40	20240304	14380	15100	15300	13990	347767	5041436650	00	0.00	N	5	-730
41	20240226	15110	15610	15640	15060	171181	2614486840	00	0.00	N	5	-640
42	20240219	15750	15690	16140	15420	229999	3634162960	00	0.00	N	2	40
43	20240213	15710	15970	16170	15450	206482	3245881830	00	0.00	N	5	-260
44	20240205	15970	16210	16570	15850	153484	2481399720	00	0.00	N	5	-380
45	20240129	16350	15600	16390	15270	249355	3946166880	00	0.00	N	2	860
46	20240122	15490	15230	15650	15060	273855	4206610640	00	0.00	N	2	390
47	20240115	15100	17300	17300	14700	842751	13198594720	00	0.00	N	5	-2200
48	20240108	17300	17820	17830	17080	250128	4360956360	00	0.00	N	5	-300
49	20240102	17600	18250	18550	17510	431401	7798152420	00	0.00	N	2	50
50	20231226	17550	17730	17960	17230	150265	2649041780	00	0.00	N	5	-10
51	20231218	17560	18100	18480	17470	373629	6726916580	00	0.00	N	5	-390
52	20231211	17950	17090	18180	17010	306112	5422799640	00	0.00	N	2	870
53	20231204	17080	17420	17500	16890	321333	5506172050	00	0.00	N	5	-340
54	20231127	17420	18540	18540	17400	467369	8316883970	00	0.00	N	5	-1010
55	20231120	18430	18190	18920	18190	552285	10226493790	00	0.00	N	2	250
56	20231113	18180	22200	22250	18130	1142392	21895812520	00	0.00	N	5	-3670
57	20231106	21850	23100	23300	21550	380495	8477476550	00	0.00	N	5	-600
58	20231030	22450	22000	22750	21400	227275	4982621800	00	0.00	N	2	650
59	20231023	21800	20800	22600	20250	302103	6510333800	00	0.00	N	2	600
60	20231016	21200	21600	22350	20250	392733	8431838450	00	0.00	N	5	-400
61	20231010	21600	22400	22950	21350	383646	8414674450	00	0.00	N	5	-1150
62	20231004	22750	22700	23150	21750	310389	6952899600	00	0.00	N	5	-500
63	20230925	23250	24550	24950	22750	274254	6487263800	00	0.00	N	5	-1250
64	20230918	24500	24600	25800	24150	769896	19339057050	00	0.00	N	2	150
65	20230911	24350	23700	24650	23150	918163	22019002250	00	0.00	N	2	1100
66	20230904	23250	21900	24200	21050	645378	14767993850	00	0.00	N	2	1450
67	20230828	21800	21250	22300	21250	268692	5871933050	00	0.00	N	2	600
68	20230821	21200	20950	22000	20600	346278	7340431700	00	0.00	N	2	350
69	20230814	20850	22050	23100	20600	449343	9795230900	00	0.00	N	5	-1200
70	20230807	22050	21350	22900	20600	631711	13725995700	00	0.00	N	2	900
71	20230731	21150	21100	21700	20050	421574	8739828800	00	0.00	N	2	200
72	20230724	20950	21700	21700	19830	558434	11563961420	00	0.00	N	5	-1000
73	20230717	21950	23850	24050	21600	516049	11537059250	00	0.00	N	5	-1850
74	20230710	23800	22050	24500	21800	447173	10486988500	00	0.00	N	2	1750
75	20230703	22050	24000	24500	21600	618837	14183822650	00	0.00	N	5	-1950
76	20230626	24000	25600	25600	23300	532839	12795716100	00	0.00	N	5	-1600
77	20230619	25600	26100	26900	24850	494683	12865508400	00	0.00	N	5	-450
78	20230612	26050	27500	27500	25300	512191	13402217900	00	0.00	N	5	-1600
79	20230605	27650	26250	27700	25900	372945	9961731250	00	0.00	N	2	1600
80	20230530	26050	26050	26400	25400	244216	6329880450	00	0.00	N	2	100
81	20230522	25950	26450	27100	25700	348527	9171877300	00	0.00	N	5	-550
82	20230515	26500	26850	27600	25650	530167	13950126650	00	0.00	N	5	-450
83	20230508	26950	28500	28950	26950	345129	9572890600	00	0.00	N	5	-1350
84	20230502	28300	28100	28750	26850	361321	10045119700	00	0.00	N	2	50
85	20230424	28250	29100	29100	27300	608953	17159009300	00	0.00	N	5	-900
86	20230417	29150	28050	33350	27650	1516636	46646041550	00	0.00	N	2	1200
87	20230410	27950	27200	28550	26550	318146	8803836750	00	0.00	N	2	750
88	20230403	27200	27750	28550	26800	401924	11127259400	00	0.00	N	5	-550
89	20230327	27750	27450	28450	26350	433904	11850337450	00	0.00	N	2	300
90	20230320	27450	26550	28250	25300	583261	15627757500	00	0.00	N	2	950
91	20230313	26500	29250	29400	25700	724717	19629228000	00	0.00	N	5	-2450
92	20230306	28950	26800	29400	25500	1047526	28810050700	00	0.00	N	2	2800
93	20230227	26150	26700	27100	25800	449629	11869635600	00	0.00	N	5	-800
94	20230220	26950	29500	30200	26600	595810	16653242900	00	0.00	N	5	-2650
95	20230213	29600	29600	30050	28850	278125	8186784300	00	0.00	N	3	0
96	20230206	29600	30000	30350	29000	314911	9365706900	00	0.00	N	5	-600
97	20230130	30200	31550	32150	29600	423173	12876577550	00	0.00	N	5	-1600
98	20230125	31800	30800	32500	30800	314240	10030049750	00	0.00	N	2	1050
99	20230116	30750	29250	30800	28500	394465	11626259550	00	0.00	N	2	1550
100	20230109	29200	30000	31250	28750	391457	11693104550	00	0.00	N	5	-750
101	20230102	29950	32250	32400	29700	351192	10747029300	00	0.00	N	5	-2000
102	20221226	31950	32600	34000	31300	314864	10330488550	00	0.00	N	5	-750
103	20221219	32700	32500	34000	32050	573119	18987424700	00	0.00	N	2	450
104	20221212	32250	31350	33300	31000	641579	20901601000	00	0.00	N	2	550
105	20221205	31700	30300	32000	29500	956011	29817625050	00	0.00	N	2	1450
106	20221128	30250	29100	31050	28750	376992	11356356800	00	0.00	N	2	1150
107	20221121	29100	29700	30150	28050	187324	5472545900	00	0.00	N	5	-600
108	20221114	29700	28750	30550	28200	313723	9326172650	00	0.00	N	2	950
109	20221107	28750	28100	28950	27250	175734	4924301550	00	0.00	N	2	700
110	20221031	28050	26700	28300	26200	145756	3962017350	00	0.00	N	2	1500
111	20221024	26550	24750	27500	24150	285182	7469389450	00	0.00	N	2	2050
112	20221017	24500	24950	25750	23950	228750	5657759800	00	0.00	N	5	-500
113	20221011	25000	23850	25250	23150	143633	3430237100	00	0.00	N	2	850
114	20221004	24150	25250	25750	23800	226535	5538426750	00	0.00	N	5	-450
115	20220926	24600	28450	28900	23800	260299	6778028700	00	0.00	N	5	-4150
116	20220919	28750	29800	30400	28150	140769	4118161250	00	0.00	N	5	-1300
117	20220913	30050	31200	31450	29350	148492	4499687800	00	0.00	N	5	-800
118	20220905	30850	28800	31300	28500	204675	6108026700	00	0.00	N	2	1800
119	20220829	29050	27800	29400	27300	181997	5215947250	00	0.00	N	2	500
120	20220822	28550	30450	30650	27550	244401	7003082700	00	0.00	N	5	-1900
121	20220816	30450	29350	32100	29000	455890	13959124700	00	0.00	N	2	1100
122	20220808	29350	29700	29950	28300	117276	3382434150	00	0.00	N	5	-350
123	20220801	29700	30000	30400	29000	93908	2798863450	00	0.00	N	5	-450
124	20220725	30150	29700	30400	28650	165915	4881360600	00	0.00	N	3	0
125	20220718	30150	29400	30600	29300	140453	4224598700	00	0.00	N	2	550
126	20220711	29600	29600	30200	28600	92793	2740746750	00	0.00	N	3	0
127	20220704	29600	27400	30200	26200	252341	7164311100	00	0.00	N	2	2150
128	20220627	27450	27850	29100	27350	211521	5974492500	00	0.00	N	2	250
129	20220620	27200	27500	29000	25800	298174	8072154800	00	0.00	N	5	-350
130	20220613	27550	29350	29350	26150	347728	9505854250	00	0.00	N	5	-1850
131	20220607	29400	31050	31400	28750	195344	5839862850	00	0.00	N	5	-1600
132	20220530	31000	30900	31000	29950	192132	5830580800	00	0.00	N	2	400
133	20220523	30600	31800	32200	29800	208421	6404544450	00	0.00	N	5	-1050
134	20220516	31650	33800	35300	29900	790260	25802554850	00	0.00	N	5	-1850
135	20220509	33500	32450	33850	30550	552027	17905818650	00	0.00	N	2	950
136	20220502	32550	33600	34600	32350	194904	6522989400	00	0.00	N	5	-2000
137	20220425	34550	33750	34750	32850	362858	12247920500	00	0.00	N	2	550
138	20220418	34000	33600	35750	33300	359758	12425379600	00	0.00	N	2	750
139	20220411	33250	33800	34250	32200	342363	11327484300	00	0.00	N	5	-950
140	20220404	34200	34000	35600	33300	523115	17988033450	00	0.00	N	2	200
141	20220328	34000	33400	35100	32900	440400	14975805000	00	0.00	N	2	550
142	20220321	33450	32700	34050	31400	522667	17162722750	00	0.00	N	2	1050
143	20220314	32400	33750	33900	31150	573870	18425471050	00	0.00	N	5	-1350
144	20220307	33750	34850	35300	33350	332843	11389935800	00	0.00	N	5	-1250
145	20220228	35000	36800	38350	34750	489101	17670373800	00	0.00	N	5	-2200
146	20220221	37200	32650	38400	32200	1477227	53362229450	00	0.00	N	2	4300
147	20220214	32900	33550	35300	31000	863878	29001581800	00	0.00	N	5	-1500
148	20220207	34400	29200	35150	28600	1418176	46872336750	00	0.00	N	2	4900
149	20220203	29500	28100	29650	28000	150906	4370801950	00	0.00	N	2	1950
150	20220124	27550	29850	30150	26600	368688	10272157250	00	0.00	N	5	-2650
151	20220117	30200	30450	33550	28100	1061807	33250767500	00	0.00	N	5	-300
152	20220110	30500	28900	32350	27400	649551	19270743350	00	0.00	N	2	1600
153	20220103	28900	29600	30350	27850	282369	8197157750	00	0.00	N	5	-700
154	20211227	29600	27700	30050	27400	310816	8854026500	00	0.00	N	2	2200
155	20211220	27400	27150	28100	26400	317558	8614248500	00	0.00	N	2	150
156	20211213	27250	29200	29650	27250	387280	10843897800	00	0.00	N	5	-1950
157	20211206	29200	30150	30800	29000	409420	12153711050	00	0.00	N	5	-1600
158	20211129	30800	29000	31700	27200	698532	20382160750	00	0.00	N	2	750
159	20211122	30050	33950	33950	29400	626858	20003873800	00	0.00	N	5	-4250
160	20211115	34300	35050	35100	32000	739843	24853196600	00	0.00	N	5	-50
161	20211108	34350	32350	34700	31600	709484	23542849350	00	0.00	N	2	2400
162	20211101	31950	32700	34500	31450	575405	18685676900	00	0.00	N	5	-700
163	20211025	32650	35400	37100	32250	1077901	37711499250	00	0.00	N	5	-1700
164	20211018	34350	31500	35850	30750	1774604	59183099650	00	0.00	N	2	4300
165	20211012	30050	27600	30400	27100	278724	8117663550	00	0.00	N	2	2550
166	20211005	27500	27700	28750	26700	310044	8526199250	00	0.00	N	5	-650
167	20210927	28150	31250	32100	28150	419707	12480827000	00	0.00	N	5	-3350
168	20210923	31500	31650	32450	31100	111734	3532088600	00	0.00	N	5	-950
169	20210913	32450	32000	33350	31300	551673	17888219800	00	0.00	N	2	450
170	20210906	32000	33450	33450	31000	454560	14494152300	00	0.00	N	5	-1450
171	20210830	33450	33050	34000	31850	756273	24869967700	00	0.00	N	5	-1550
172	20210823	35000	32450	39450	32100	783205	28269488350	00	0.00	N	2	3300
173	20210817	31700	34400	34400	30350	265034	8435451200	00	0.00	N	5	-2550
174	20210809	34250	34450	34900	32000	317559	10620061750	00	0.00	N	2	100
175	20210802	34150	38000	38000	33350	564666	19802257700	00	0.00	N	5	-1700
176	20210726	35850	34950	36700	32700	1435878	50040403100	00	0.00	N	2	1850
177	20210719	34000	37900	40700	30300	4014284	136174563100	00	0.00	N	5	-3350
178	20210712	37350	34950	37850	34250	709666	25853772900	00	0.00	N	2	2400