KissMeData/226320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	11780	11960	12100	11550	65416	772524930	00	0.00	N	3	0
3	20241028	11780	11510	12250	11510	53142	633132790	00	0.00	N	2	190
4	20241021	11590	12050	12350	11510	64402	767579780	00	0.00	N	5	-620
5	20241014	12210	11900	12430	11650	138894	1673618790	00	0.00	N	2	420
6	20241007	11790	11970	12200	11680	77879	928939250	00	0.00	N	5	-170
7	20240930	11960	12500	12560	11670	52535	634278640	00	0.00	N	5	-530
8	20240923	12490	12030	12690	11860	110440	1355793960	00	0.00	N	2	460
9	20240919	12030	12080	12170	11710	22619	270593250	00	0.00	N	2	140
10	20240909	11890	11300	12250	11210	78932	935762330	00	0.00	N	2	520
11	20240902	11370	12100	12600	11300	113848	1369724790	00	0.00	N	5	-690
12	20240826	12060	12200	12370	11950	58894	713828950	00	0.00	N	5	-120
13	20240819	12180	12680	12720	12180	78330	974224060	00	0.00	N	5	-470
14	20240812	12650	12240	13220	12060	106166	1330245340	00	0.00	N	2	320
15	20240805	12330	12540	12950	11020	160985	1934679340	00	0.00	N	5	-580
16	20240729	12910	12850	13490	12540	118036	1541350670	00	0.00	N	2	60
17	20240722	12850	13280	13770	12710	134131	1781448380	00	0.00	N	5	-470
18	20240715	13320	13870	13870	12910	137280	1826467610	00	0.00	N	5	-150
19	20240708	13470	13300	14040	13280	178573	2419738920	00	0.00	N	2	230
20	20240701	13240	14560	15350	13180	193355	2709089470	00	0.00	N	5	-1430
21	20240624	14670	15070	15430	14430	177997	2642575870	00	0.00	N	5	-470
22	20240617	15140	16400	16460	14520	533025	8333201130	00	0.00	N	5	-1290
23	20240610	16430	14870	17400	14620	774750	12596526340	00	0.00	N	2	1410
24	20240603	15020	16490	16780	14860	406540	6447924070	00	0.00	N	5	-1280
25	20240527	16300	16220	17380	15500	1222779	20133469780	00	0.00	N	2	270
26	20240520	16030	14890	17920	14570	2396672	39275477560	00	0.00	N	2	1130
27	20240513	14900	14300	17130	13910	3742210	59042242220	00	0.00	N	2	950
28	20240507	13950	12610	14990	12200	2810448	40009436950	00	0.00	N	2	1340
29	20240429	12610	12020	12970	12020	275025	3478485700	00	0.00	N	2	590
30	20240422	12020	11870	12240	11710	73469	881137280	00	0.00	N	2	150
31	20240415	11870	11770	12080	11280	112833	1315781780	00	0.00	N	5	-120
32	20240408	11990	12270	12270	11590	89428	1059340990	00	0.00	N	5	-180
33	20240401	12170	11980	12720	11950	287191	3557225130	00	0.00	N	2	120
34	20240325	12050	11890	12280	11750	98766	1182990890	00	0.00	N	2	160
35	20240318	11890	11690	12030	11520	64976	763046080	00	0.00	N	2	170
36	20240311	11720	11620	11720	11510	58357	677685570	00	0.00	N	2	100
37	20240304	11620	11670	11840	11510	87095	1012849420	00	0.00	N	5	-50
38	20240226	11670	11820	11840	11610	62337	729645610	00	0.00	N	5	-180
39	20240219	11850	12300	12300	11800	62039	745436970	00	0.00	N	5	-330
40	20240213	12180	12120	12470	11920	98670	1201902480	00	0.00	N	2	80
41	20240205	12100	11970	12230	11790	58605	704435510	00	0.00	N	2	260
42	20240129	11840	11930	12040	11600	71188	839865370	00	0.00	N	5	-210
43	20240122	12050	12300	12520	11850	98383	1207659150	00	0.00	N	5	-250
44	20240115	12300	12290	12340	11600	102928	1235544770	00	0.00	N	2	10
45	20240108	12290	11990	12550	11910	92896	1143610240	00	0.00	N	2	410
46	20240102	11880	12200	12240	11860	58787	707855730	00	0.00	N	5	-370
47	20231226	12250	12110	12260	11980	38711	467662260	00	0.00	N	2	140
48	20231218	12110	12050	12310	11930	74844	905829640	00	0.00	N	2	120
49	20231211	11990	11850	12080	11760	65881	785972110	00	0.00	N	2	140
50	20231204	11850	11780	12190	11660	74187	883185580	00	0.00	N	2	80
51	20231127	11770	12480	12480	11730	112086	1343152870	00	0.00	N	5	-660
52	20231120	12430	12480	12700	12290	52286	653194600	00	0.00	N	5	-190
53	20231113	12620	12630	12870	12060	111795	1392668990	00	0.00	N	2	50
54	20231106	12570	13000	13460	12380	154681	2013400500	00	0.00	N	5	-390
55	20231030	12960	11950	13490	11740	283448	3638389630	00	0.00	N	2	950
56	20231023	12010	11350	14250	11200	952824	12476062250	00	0.00	N	2	610
57	20231016	11400	12370	12740	11360	147468	1766226600	00	0.00	N	5	-1010
58	20231010	12410	12770	12980	12270	84532	1069138500	00	0.00	N	5	-470
59	20231004	12880	14110	14320	12750	97369	1282950350	00	0.00	N	5	-1450
60	20230925	14330	15010	15500	14090	105582	1562681110	00	0.00	N	5	-440
61	20230918	14770	16070	16270	14680	145752	2240961600	00	0.00	N	5	-1160
62	20230911	15930	15670	16730	15560	224208	3618900610	00	0.00	N	2	260
63	20230904	15670	16500	17200	15250	349361	5692727090	00	0.00	N	5	-1210
64	20230828	16880	17780	18100	16780	586797	10241098880	00	0.00	N	5	-270
65	20230821	17150	16580	18190	16050	919748	15770971180	00	0.00	N	2	30
66	20230814	17120	17950	19870	16040	2693848	48902722380	00	0.00	N	5	-130
67	20230807	17250	13050	20750	12680	4351849	78743897670	00	0.00	N	2	4200
68	20230731	13050	12400	13050	12100	77460	981991870	00	0.00	N	2	480
69	20230724	12570	13620	13620	11130	206755	2511467320	00	0.00	N	5	-890
70	20230717	13460	13550	13950	13290	79781	1077931760	00	0.00	N	5	-140
71	20230710	13600	14050	14710	13500	166684	2338971510	00	0.00	N	5	-680
72	20230703	14280	15070	15200	14080	76288	1121889130	00	0.00	N	5	-840
73	20230626	15120	15500	15500	14950	43508	659642390	00	0.00	N	5	-170
74	20230619	15290	15150	16140	14980	159808	2493927510	00	0.00	N	2	140
75	20230612	15150	15450	15490	14890	62519	942586650	00	0.00	N	5	-300
76	20230605	15450	15160	15680	15110	44384	681612570	00	0.00	N	2	260
77	20230530	15190	15120	15290	15010	38262	578681280	00	0.00	N	2	100
78	20230522	15090	15800	15970	15090	50095	778537600	00	0.00	N	5	-670
79	20230515	15760	15630	16000	15330	57599	899788580	00	0.00	N	2	150
80	20230508	15610	15010	16290	15010	201165	3195127030	00	0.00	N	2	610
81	20230502	15000	15000	15300	14870	35513	535002210	00	0.00	N	5	-140
82	20230424	15140	15970	16000	14980	98599	1513309010	00	0.00	N	5	-830
83	20230417	15970	16600	17750	15820	274094	4619454970	00	0.00	N	5	-640
84	20230410	16610	16710	17460	16000	127055	2099216700	00	0.00	N	5	-100
85	20230403	16710	17650	17650	16450	93693	1594496890	00	0.00	N	5	-700
86	20230327	17410	16820	17630	16450	112774	1935110960	00	0.00	N	2	590
87	20230320	16820	16590	17430	16000	114744	1943369960	00	0.00	N	2	220
88	20230313	16600	17290	17450	15410	160575	2629451060	00	0.00	N	5	-860
89	20230306	17460	18520	18520	17450	157204	2799990030	00	0.00	N	5	-940
90	20230227	18400	17930	18790	17600	167533	3064886370	00	0.00	N	2	410
91	20230220	17990	17930	18440	17620	140141	2512331120	00	0.00	N	3	0
92	20230213	17990	19300	19300	17910	273405	5094605860	00	0.00	N	5	-1110
93	20230206	19100	18750	20350	18530	613476	11925144870	00	0.00	N	2	250
94	20230130	18850	19700	19900	18610	427520	8144979370	00	0.00	N	5	-700
95	20230125	19550	19300	19760	18610	528445	10151465570	00	0.00	N	2	450
96	20230116	19100	19100	19900	18600	941580	18120151550	00	0.00	N	2	400
97	20230109	18700	18000	19150	17850	597292	11074175600	00	0.00	N	2	1000
98	20230102	17700	17300	18250	16550	381535	6556682650	00	0.00	N	5	-150
99	20221226	17850	17300	19350	16400	959536	17368323500	00	0.00	N	2	550
100	20221219	17300	17550	18250	16650	332970	5849968950	00	0.00	N	5	-100
101	20221212	17400	18600	18650	16500	406361	7158017000	00	0.00	N	5	-1350
102	20221205	18750	19250	19650	17200	1549466	28989886900	00	0.00	N	2	300
103	20221128	18450	16750	19150	16500	1453736	26258864200	00	0.00	N	2	1700
104	20221121	16750	16700	17350	16150	343307	5748917900	00	0.00	N	2	250
105	20221114	16500	17250	18000	16500	607616	10533487850	00	0.00	N	5	-1000
106	20221107	17500	15250	18350	15000	2397991	40958830500	00	0.00	N	2	1800
107	20221031	15700	14450	15800	14150	372444	5635855200	00	0.00	N	2	1150
108	20221024	14550	15750	15950	14200	208112	3097182250	00	0.00	N	5	-1300
109	20221017	15850	14150	16500	13850	726477	11161573400	00	0.00	N	2	1500
110	20221011	14350	16350	16350	13850	263443	3897779500	00	0.00	N	5	-2400
111	20221004	16750	16800	17350	16100	281792	4703385150	00	0.00	N	2	100
112	20220926	16650	17900	18650	16400	1011001	17692534050	00	0.00	N	5	-1750
113	20220919	18400	17250	20950	16800	5228450	101106692800	00	0.00	N	2	1350
114	20220913	17050	16000	18000	15500	869103	14795586200	00	0.00	N	2	1300
115	20220905	15750	16300	16450	15050	175615	2774345200	00	0.00	N	5	-750
116	20220829	16500	15200	18550	15150	1931480	33470295950	00	0.00	N	2	600
117	20220822	15900	15900	16700	15050	118526	1866926250	00	0.00	N	5	-150
118	20220816	16050	16850	16850	16000	78553	1281180500	00	0.00	N	5	-550
119	20220808	16600	17350	17350	16350	105136	1755610950	00	0.00	N	5	-400
120	20220801	17000	16450	17300	16000	135149	2231843500	00	0.00	N	2	750
121	20220725	16250	16150	16850	15550	101630	1648835800	00	0.00	N	2	50
122	20220718	16200	16350	16800	15650	100097	1614565000	00	0.00	N	2	150
123	20220711	16050	16250	16750	15000	202584	3225354400	00	0.00	N	5	-200
124	20220704	16250	15750	16800	15250	140626	2259383750	00	0.00	N	2	500
125	20220627	15750	15950	18050	15650	283555	4794960250	00	0.00	N	5	-150
126	20220620	15900	17550	17850	14600	224262	3588152250	00	0.00	N	5	-1650
127	20220613	17550	19350	19800	16550	262119	4759532600	00	0.00	N	5	-2700
128	20220607	20250	21650	21800	20150	112778	2344237300	00	0.00	N	5	-1550
129	20220530	21800	21050	22100	20900	304753	6587586400	00	0.00	N	2	1150
130	20220523	20650	20850	21200	20150	174741	3592006650	00	0.00	N	5	-150
131	20220516	20800	21100	21600	20100	295705	6184028850	00	0.00	N	2	50
132	20220509	20750	22600	23000	20750	608861	13325464050	00	0.00	N	5	-2000
133	20220502	22750	26550	27150	22400	1427696	35202349550	00	0.00	N	5	-4050
134	20220425	26800	26050	31750	25100	8071432	226884850850	00	0.00	N	2	100
135	20220418	26700	24100	27950	24050	3227757	83718350400	00	0.00	N	2	2550
136	20220411	24150	24300	26750	23000	4468779	112167570800	00	0.00	N	2	50
137	20220404	24100	26650	27600	23450	3154294	80381239000	00	0.00	N	5	-1600
138	20220328	25700	19900	26450	19400	5818356	142953534650	00	0.00	N	2	6100
139	20220321	19600	19850	20950	19250	279619	5638655850	00	0.00	N	5	-100
140	20220314	19700	21150	21150	19300	223967	4453175100	00	0.00	N	5	-1450
141	20220307	21150	21400	21450	19750	359522	7444565000	00	0.00	N	5	-700
142	20220228	21850	21350	22700	20950	695340	15117777000	00	0.00	N	2	150
143	20220221	21700	20450	22450	19600	1481809	31262852150	00	0.00	N	2	1150
144	20220214	20550	16050	22400	15850	2387910	47703011700	00	0.00	N	2	4050
145	20220207	16500	15250	17200	15000	206763	3368567400	00	0.00	N	2	1100
146	20220203	15400	14000	15550	14000	47030	698437250	00	0.00	N	2	1400
147	20220124	14000	15500	15650	13100	177991	2522127600	00	0.00	N	5	-1750
148	20220117	15750	16800	17500	15450	118133	1919927600	00	0.00	N	5	-1250
149	20220110	17000	17900	17900	16650	92251	1587886300	00	0.00	N	5	-1100
150	20220103	18100	17600	18450	17100	101307	1779559350	00	0.00	N	2	400
151	20211227	17700	17100	17700	17000	43732	756553000	00	0.00	N	2	600
152	20211220	17100	17350	17600	16850	65826	1124211850	00	0.00	N	5	-500
153	20211213	17600	18400	18400	17600	67226	1201909250	00	0.00	N	5	-600
154	20211206	18200	17750	18600	17350	105818	1920782850	00	0.00	N	2	300
155	20211129	17900	18100	18600	16350	223392	3867640700	00	0.00	N	5	-1150
156	20211122	19050	20200	20500	19000	86100	1704064200	00	0.00	N	5	-1400
157	20211115	20450	20500	20950	20000	74442	1515368950	00	0.00	N	2	50
158	20211108	20400	21250	21350	20000	101955	2107227150	00	0.00	N	5	-850
159	20211101	21250	21550	22700	21050	116879	2569521350	00	0.00	N	5	-300
160	20211025	21550	21250	23500	21000	377348	8531278350	00	0.00	N	2	550
161	20211018	21000	21200	21700	20800	83687	1771444700	00	0.00	N	5	-200
162	20211012	21200	20500	21300	19850	65941	1358831750	00	0.00	N	2	500
163	20211005	20700	21000	21550	19800	155421	3193519900	00	0.00	N	5	-850
164	20210927	21550	21700	22800	21450	76962	1704457450	00	0.00	N	5	-350
165	20210923	21900	22900	22900	21850	38693	864468050	00	0.00	N	5	-1150
166	20210913	23050	24850	24850	22450	153222	3618570050	00	0.00	N	5	-1850
167	20210906	24900	22900	25200	22400	449281	10929637000	00	0.00	N	2	2000
168	20210830	22900	23000	23000	22300	77236	1752516650	00	0.00	N	2	300
169	20210823	22600	20300	22900	20100	94368	2069250050	00	0.00	N	2	2300
170	20210817	20300	24150	24150	19750	219046	4790952550	00	0.00	N	5	-4000
171	20210809	24300	25550	25550	24100	115721	2851335400	00	0.00	N	5	-1250
172	20210802	25550	24750	25550	24350	107003	2655106200	00	0.00	N	2	700
173	20210726	24850	25950	25950	24750	115763	2915816450	00	0.00	N	5	-900
174	20210719	25750	25550	26000	25100	112895	2880572550	00	0.00	N	5	-100
175	20210712	25850	25450	26100	25300	134630	3458220800	00	0.00	N	2	400