KissMeData/051370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	10060	9950	10350	9800	337277	3407643560	00	0.00	N	2	110
3	20241028	9950	9720	10270	9710	301655	3008977110	00	0.00	N	2	200
4	20241021	9750	10110	10380	9700	371033	3715237160	00	0.00	N	5	-340
5	20241014	10090	10800	11100	10030	414390	4346461930	00	0.00	N	5	-700
6	20241007	10790	11130	11440	10760	279321	3101539790	00	0.00	N	5	-290
7	20240930	11080	11700	11710	11010	248498	2810397390	00	0.00	N	5	-590
8	20240923	11670	11710	11860	11160	543164	6215064520	00	0.00	N	5	-30
9	20240919	11700	11210	11850	10920	388386	4469002690	00	0.00	N	2	510
10	20240909	11190	10700	11680	10630	584658	6526448250	00	0.00	N	2	150
11	20240902	11040	12250	12500	10850	575423	6666006240	00	0.00	N	5	-1190
12	20240826	12230	11890	12330	11530	519716	6166383110	00	0.00	N	2	410
13	20240819	11820	11930	12040	11330	824517	9617503440	00	0.00	N	5	-130
14	20240812	11950	11310	12090	11100	646816	7494153510	00	0.00	N	2	640
15	20240805	11310	11590	11640	9800	1233217	13417111760	00	0.00	N	5	-490
16	20240729	11800	12850	13400	11690	925137	11518202940	00	0.00	N	5	-1050
17	20240722	12850	14210	14220	12120	1078702	14200152260	00	0.00	N	5	-1330
18	20240715	14180	15000	15450	13500	2013678	29173004330	00	0.00	N	5	-670
19	20240708	14850	15840	16500	14210	4608377	71763405090	00	0.00	N	5	-600
20	20240701	15450	15980	16650	14310	2676975	41325513780	00	0.00	N	5	-380
21	20240624	15830	14450	16330	14140	1698250	26319524770	00	0.00	N	2	1450
22	20240617	14380	15330	15530	13820	1155006	17063415630	00	0.00	N	5	-1020
23	20240610	15400	15810	16100	14340	1999487	30215770600	00	0.00	N	5	-410
24	20240603	15810	15790	16960	15640	2672035	43822493450	00	0.00	N	2	130
25	20240527	15680	15290	16560	15250	2501471	39693631270	00	0.00	N	2	390
26	20240520	15290	15800	16350	15060	2011514	31632122550	00	0.00	N	5	-420
27	20240513	15710	14450	16350	13960	4152075	65053609580	00	0.00	N	2	1350
28	20240507	14360	15000	15100	14140	1004231	14720321070	00	0.00	N	5	-470
29	20240429	14830	15000	15050	14430	997123	14701454910	00	0.00	N	2	50
30	20240422	14780	13790	15120	13440	1585283	22758425870	00	0.00	N	2	950
31	20240415	13830	14180	14390	13400	1416085	19683051070	00	0.00	N	5	-640
32	20240408	14470	15100	15460	13580	1701115	24652943780	00	0.00	N	5	-350
33	20240401	14820	14650	15270	13570	3526672	51385798800	00	0.00	N	2	330
34	20240325	14490	13550	14870	13220	3486917	49127966130	00	0.00	N	2	950
35	20240318	13540	13400	14120	13290	1438912	19709329740	00	0.00	N	2	140
36	20240311	13400	13590	14090	13120	1579012	21371751810	00	0.00	N	5	-300
37	20240304	13700	14740	14850	13700	2387511	33689546210	00	0.00	N	5	-910
38	20240226	14610	17270	17930	14010	8482204	136174728080	00	0.00	N	5	-1570
39	20240219	16180	15940	16990	15540	3918241	63650086990	00	0.00	N	2	240
40	20240213	15940	17690	17970	15890	3477345	58511320280	00	0.00	N	5	-1300
41	20240205	17240	17900	18490	16520	4649079	80485159440	00	0.00	N	5	-1260
42	20240129	18500	18970	22050	16420	20689269	403544018610	00	0.00	N	5	-690
43	20240122	19190	17770	19300	16780	20130990	360545700390	00	0.00	N	2	3920
44	20240115	15270	10800	15270	10520	11985715	169485826320	00	0.00	N	2	4470
45	20240108	10800	11010	11190	10690	439868	4825847280	00	0.00	N	5	-210
46	20240102	11010	10660	11300	10610	419009	4609815210	00	0.00	N	2	370
47	20231226	10640	10640	10680	10400	156254	1648005160	00	0.00	N	2	20
48	20231218	10620	10640	11110	10460	693087	7493143690	00	0.00	N	2	120
49	20231211	10500	10040	11070	9960	800723	8515310610	00	0.00	N	2	450
50	20231204	10050	10520	10520	9900	307355	3109640220	00	0.00	N	5	-490
51	20231127	10540	10420	10900	10300	429456	4587090640	00	0.00	N	2	120
52	20231120	10420	10250	10520	10150	198162	2051708060	00	0.00	N	2	120
53	20231113	10300	10350	10600	10050	251874	2606641900	00	0.00	N	2	20
54	20231106	10280	10520	10570	10030	241226	2498335150	00	0.00	N	5	-100
55	20231030	10380	9600	10390	9370	265491	2635593850	00	0.00	N	2	740
56	20231023	9640	9330	9810	9250	202952	1943912940	00	0.00	N	2	190
57	20231016	9450	10050	10190	9250	261793	2541743920	00	0.00	N	5	-740
58	20231010	10190	10030	10200	9650	227297	2272649900	00	0.00	N	2	210
59	20231004	9980	9900	10140	9760	100081	998479200	00	0.00	N	5	-70
60	20230925	10050	10150	10180	9810	104319	1036733640	00	0.00	N	5	-60
61	20230918	10110	10600	10600	10010	207732	2134011430	00	0.00	N	5	-470
62	20230911	10580	10220	10800	10040	286085	2955059490	00	0.00	N	2	320
63	20230904	10260	10670	10880	10160	449730	4732939420	00	0.00	N	5	-390
64	20230828	10650	10170	10680	10020	342711	3567470970	00	0.00	N	2	480
65	20230821	10170	10680	10690	10060	395508	4090700580	00	0.00	N	5	-380
66	20230814	10550	10560	10580	9930	295773	3033753410	00	0.00	N	2	20
67	20230807	10530	10550	10620	10160	302888	3147332710	00	0.00	N	5	-70
68	20230731	10600	11040	11270	10440	553882	5998230140	00	0.00	N	5	-440
69	20230724	11040	11750	11760	10390	1102254	12084890430	00	0.00	N	5	-790
70	20230717	11830	12900	12920	11740	1035311	12724239550	00	0.00	N	5	-720
71	20230710	12550	11250	12900	10900	1222231	14684398390	00	0.00	N	2	1300
72	20230703	11250	12670	13140	11160	1025087	12568363190	00	0.00	N	5	-1310
73	20230626	12560	12160	12880	12020	851237	10565792210	00	0.00	N	2	490
74	20230619	12070	12960	13010	12000	924732	11444678590	00	0.00	N	5	-970
75	20230612	13040	12000	13560	11810	2028841	26018120240	00	0.00	N	2	1040
76	20230605	12000	12300	12300	11540	627483	7458771100	00	0.00	N	5	-200
77	20230530	12200	11780	12360	11690	839731	10161846800	00	0.00	N	2	600
78	20230522	11600	12300	12490	11210	1008171	11840913200	00	0.00	N	5	-640
79	20230515	12240	12000	12540	11250	1988010	23802079340	00	0.00	N	2	420
80	20230508	11820	9800	12490	9760	3808592	44104823440	00	0.00	N	2	2090
81	20230502	9730	9740	10060	9490	146468	1417861850	00	0.00	N	2	70
82	20230424	9660	10280	10290	9640	369976	3647156350	00	0.00	N	5	-620
83	20230417	10280	10450	10450	10030	427160	4366700470	00	0.00	N	5	-180
84	20230410	10460	10580	10840	10150	576418	6056918670	00	0.00	N	5	-40
85	20230403	10500	10580	10800	9990	465086	4791412870	00	0.00	N	5	-70
86	20230327	10570	10350	11060	10120	870893	9182623940	00	0.00	N	2	230
87	20230320	10340	9810	10450	9630	329500	3300757590	00	0.00	N	2	420
88	20230313	9920	9990	9990	9010	276805	2663541120	00	0.00	N	5	-170
89	20230306	10090	10500	11040	9910	386782	4036693000	00	0.00	N	5	-360
90	20230227	10450	10470	10720	10260	241792	2536853530	00	0.00	N	5	-30
91	20230220	10480	10840	11300	10350	645699	6969069590	00	0.00	N	3	0
92	20230213	10480	10160	10930	10040	528483	5602102420	00	0.00	N	2	260
93	20230206	10220	9800	10870	9700	927611	9695432100	00	0.00	N	2	370
94	20230130	9850	9720	9940	9590	200863	1962394820	00	0.00	N	2	210
95	20230125	9640	9440	9720	9420	108838	1044886030	00	0.00	N	2	290
96	20230116	9350	9550	9690	9130	194456	1822678430	00	0.00	N	5	-250
97	20230109	9600	9430	9810	9430	159225	1530380980	00	0.00	N	2	190
98	20230102	9410	9130	9500	8590	227257	2063131880	00	0.00	N	2	280
99	20221226	9130	9680	9990	9050	210280	1988815850	00	0.00	N	5	-570
100	20221219	9700	10300	10300	9660	222099	2198199280	00	0.00	N	5	-500
101	20221212	10200	10250	10450	10000	191317	1949084900	00	0.00	N	5	-50
102	20221205	10250	11000	11000	10050	279999	2910837200	00	0.00	N	5	-700
103	20221128	10950	11250	11300	10800	226050	2488433450	00	0.00	N	5	-350
104	20221121	11300	11050	11350	10550	296963	3254041750	00	0.00	N	2	150
105	20221114	11150	11050	11800	10800	560957	6301166350	00	0.00	N	2	300
106	20221107	10850	10350	11100	10300	540904	5824912900	00	0.00	N	2	500
107	20221031	10350	10250	10650	9950	484645	4982785870	00	0.00	N	2	400
108	20221024	9950	9450	10350	9420	646189	6496551720	00	0.00	N	2	710
109	20221017	9240	9360	10050	9240	3034874	28627761240	00	0.00	N	5	-280
110	20221011	9520	9950	10050	9400	525070	5041733390	00	0.00	N	5	-680
111	20221004	10200	9830	10500	9830	287548	2915564150	00	0.00	N	2	510
112	20220926	9690	11200	11300	9430	781399	8026290240	00	0.00	N	5	-1810
113	20220919	11500	12850	12950	11400	463499	5580956250	00	0.00	N	5	-1350
114	20220913	12850	12950	13600	12300	574609	7483021600	00	0.00	N	2	150
115	20220905	12700	11900	13050	11750	751215	9342753100	00	0.00	N	2	750
116	20220829	11950	11750	12600	11700	556901	6747767250	00	0.00	N	5	-300
117	20220822	12250	12350	12800	11950	369317	4547151900	00	0.00	N	5	-300
118	20220816	12550	13150	13350	12550	522279	6796831850	00	0.00	N	5	-150
119	20220808	12700	12950	12950	12250	375107	4723405950	00	0.00	N	5	-300
120	20220801	13000	13450	13650	12900	495373	6550348950	00	0.00	N	5	-250
121	20220725	13250	13200	13700	13000	315083	4192247350	00	0.00	N	5	-50
122	20220718	13300	12700	13450	12550	488245	6344230600	00	0.00	N	2	800
123	20220711	12500	12900	12950	11900	501028	6178278350	00	0.00	N	5	-200
124	20220704	12700	12000	13150	11500	480829	5945297100	00	0.00	N	2	750
125	20220627	11950	12400	12850	11750	447686	5553383000	00	0.00	N	5	-300
126	20220620	12250	13550	13550	11200	878806	10650913850	00	0.00	N	5	-1100
127	20220613	13350	15000	15150	13200	941206	13287321750	00	0.00	N	5	-1950
128	20220607	15300	15350	15850	14950	462100	7154745500	00	0.00	N	3	0
129	20220530	15300	15600	16150	15300	437567	6839659350	00	0.00	N	5	-100
130	20220523	15400	16000	16450	14900	937013	14785962250	00	0.00	N	5	-450
131	20220516	15850	15750	16350	15150	553052	8756103050	00	0.00	N	2	400
132	20220509	15450	16150	16200	14700	707697	10852988350	00	0.00	N	5	-800
133	20220502	16250	16500	16900	16150	428737	7068898200	00	0.00	N	5	-550
134	20220425	16800	16550	17050	16100	625229	10391162550	00	0.00	N	5	-250
135	20220418	17050	16550	17750	16250	1533876	26217565000	00	0.00	N	2	500
136	20220411	16550	15850	16600	15450	547791	8774392950	00	0.00	N	2	650
137	20220404	15900	16200	16600	15500	681794	10931474300	00	0.00	N	5	-300
138	20220328	16200	17350	17750	16050	1255761	21046574850	00	0.00	N	5	-1350
139	20220321	17550	17550	17800	16700	1338711	23145015500	00	0.00	N	2	50
140	20220314	17500	16600	17750	15800	2070270	34651282300	00	0.00	N	2	850
141	20220307	16650	17900	18400	16300	2521541	43956540900	00	0.00	N	5	-2050
142	20220228	18700	19150	20250	18300	2926572	56280213200	00	0.00	N	5	-700
143	20220221	19400	16250	19400	16100	5923266	107183694800	00	0.00	N	2	2800
144	20220214	16600	15400	16600	15100	1488382	23652613600	00	0.00	N	2	850
145	20220207	15750	16900	17400	15550	1805992	29537489900	00	0.00	N	5	-950
146	20220203	16700	16150	16850	15650	805688	13176178600	00	0.00	N	2	800
147	20220124	15900	15550	16050	14650	1359352	21062637350	00	0.00	N	2	150
148	20220117	15750	16600	17500	15550	2884179	47838346250	00	0.00	N	5	-1200
149	20220110	16950	15700	17250	14500	2578078	41136954850	00	0.00	N	2	1000
150	20220103	15950	17350	17350	15000	2045893	32565223950	00	0.00	N	5	-1050
151	20211227	17000	16150	17900	14850	3209354	52512144650	00	0.00	N	2	650
152	20211220	16350	13300	16600	12900	4447910	68691660550	00	0.00	N	2	3000
153	20211213	13350	13750	13950	13250	446644	6065874650	00	0.00	N	5	-250
154	20211206	13600	12350	13850	12250	567921	7492725400	00	0.00	N	2	1000
155	20211129	12600	11850	12650	11650	361461	4426890500	00	0.00	N	2	100
156	20211122	12500	13950	14000	12450	557622	7374853750	00	0.00	N	5	-1300
157	20211115	13800	13550	14100	13000	816280	11061598950	00	0.00	N	2	350
158	20211108	13450	12950	13700	12350	422278	5521158150	00	0.00	N	2	600
159	20211101	12850	13200	13400	12800	237150	3100598050	00	0.00	N	5	-150
160	20211025	13000	12700	13450	12450	417400	5471045000	00	0.00	N	2	300
161	20211018	12700	12600	12900	12350	246942	3119767550	00	0.00	N	2	350
162	20211012	12350	12050	12450	11650	204366	2455929600	00	0.00	N	2	300
163	20211005	12050	12100	12450	11650	269759	3228850450	00	0.00	N	5	-200
164	20210927	12250	12900	12900	11700	547381	6734504550	00	0.00	N	5	-650
165	20210923	12900	12900	13150	12700	138378	1778927050	00	0.00	N	5	-200
166	20210913	13100	13200	13650	12750	463018	6087323150	00	0.00	N	5	-350
167	20210906	13450	14250	14500	13250	694133	9608702400	00	0.00	N	5	-700
168	20210830	14150	13600	14800	13400	1457182	20632558150	00	0.00	N	2	800
169	20210823	13350	12250	13600	12250	765635	10055172500	00	0.00	N	2	1200
170	20210817	12150	13850	14000	12050	891079	11409958150	00	0.00	N	5	-1500
171	20210809	13650	14450	15050	13250	1246689	17558113050	00	0.00	N	5	-750
172	20210802	14400	14100	14900	14000	721584	10461730050	00	0.00	N	2	150
173	20210726	14250	15000	15300	14150	936398	13723223550	00	0.00	N	5	-400
174	20210719	14650	14600	14950	13900	1008188	14435820050	00	0.00	N	2	50
175	20210712	14600	13000	15250	13000	2559119	37006484650	00	0.00	N	2	1550