KissMeData/263720/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	17390	18630	18770	16430	129382	2224964720	00	0.00	N	5	-1400
3	20241104	18790	17500	19350	17430	114758	2138884330	00	0.00	N	2	1290
4	20241028	17500	17280	18350	17040	82614	1462750820	00	0.00	N	2	20
5	20241021	17480	17700	18130	17270	76699	1359210210	00	0.00	N	5	-210
6	20241014	17690	18600	19600	17640	204163	3775585900	00	0.00	N	5	-1030
7	20241007	18720	17680	20950	17560	238817	4573616080	00	0.00	N	2	1120
8	20240930	17600	18320	18600	17540	45016	807558150	00	0.00	N	5	-920
9	20240923	18520	17990	19240	17640	121537	2231972330	00	0.00	N	2	770
10	20240919	17750	17530	18310	17410	37200	661860380	00	0.00	N	2	210
11	20240909	17540	16500	17590	16010	116888	1990426240	00	0.00	N	2	790
12	20240902	16750	18860	18940	16750	242712	4315276310	00	0.00	N	5	-2100
13	20240826	18850	19210	19450	18610	148250	2819516870	00	0.00	N	5	-320
14	20240819	19170	20750	20800	19170	246989	4911632500	00	0.00	N	5	-1430
15	20240812	20600	22150	24050	20400	356158	7872746450	00	0.00	N	5	-1900
16	20240805	22500	21950	23300	18250	524823	10904431830	00	0.00	N	5	-100
17	20240729	22600	23250	24100	22550	174922	4066623900	00	0.00	N	5	-650
18	20240722	23250	23000	25750	22400	425709	10186614350	00	0.00	N	5	-100
19	20240715	23350	25400	25450	23200	171495	4159681950	00	0.00	N	5	-1650
20	20240708	25000	23650	26000	23300	359329	9049633800	00	0.00	N	2	1000
21	20240701	24000	24000	24800	21800	325616	7636897800	00	0.00	N	5	-500
22	20240624	24500	23400	27100	23200	675027	17182669100	00	0.00	N	2	1100
23	20240617	23400	24900	25250	23350	350077	8511053200	00	0.00	N	5	-1550
24	20240610	24950	26050	26050	24600	425434	10664687750	00	0.00	N	5	-1100
25	20240603	26050	30700	31450	25850	1119545	32422861250	00	0.00	N	5	-2850
26	20240527	28900	27900	30500	27200	1150257	33275206500	00	0.00	N	2	1000
27	20240520	27900	28650	29450	27000	806428	22858997100	00	0.00	N	5	-1100
28	20240513	29000	33300	33600	28100	2537463	75686117000	00	0.00	N	5	-5250
29	20240507	34250	25800	37250	25400	5873020	190843142150	00	0.00	N	2	8950
30	20240429	25300	25250	26550	23950	334741	8393424600	00	0.00	N	2	100
31	20240422	25200	24550	25600	24100	371878	9221322750	00	0.00	N	2	1000
32	20240415	24200	22450	25650	21900	860349	20917150100	00	0.00	N	2	1300
33	20240408	22900	24100	24400	21550	904063	20720230650	00	0.00	N	5	-1150
34	20240401	24050	23600	27500	23300	1301975	32953324350	00	0.00	N	2	850
35	20240325	23200	22700	24850	22700	375465	8956267450	00	0.00	N	2	500
36	20240318	22700	23750	24700	22400	430506	9966970950	00	0.00	N	5	-1050
37	20240311	23750	25100	26250	23200	393519	9736800000	00	0.00	N	5	-1350
38	20240304	25100	27100	27950	24300	520448	13318922700	00	0.00	N	5	-2550
39	20240226	27650	27450	28900	25700	557341	15221717650	00	0.00	N	5	-150
40	20240219	27800	28450	31250	27650	828750	24499850350	00	0.00	N	5	-350
41	20240213	28150	27200	29200	26350	518565	14493776400	00	0.00	N	2	650
42	20240205	27500	26500	27700	24100	625114	16225458900	00	0.00	N	2	1550
43	20240129	25950	31400	32750	25200	1055713	29793570900	00	0.00	N	5	-5050
44	20240122	31000	34300	38600	28000	3768523	124639956650	00	0.00	N	5	-3800
45	20240115	34800	33350	38450	30050	2287248	78425004700	00	0.00	N	2	900
46	20240108	33900	25900	34350	25400	3929031	121540894000	00	0.00	N	2	9150
47	20240102	24750	25100	26150	22950	364612	8977239150	00	0.00	N	5	-350
48	20231226	25100	25800	26450	24600	160022	4060547250	00	0.00	N	5	-700
49	20231218	25800	23000	26900	22850	610029	15179896200	00	0.00	N	2	3050
50	20231211	22750	28750	28800	22250	1095359	27480872750	00	0.00	N	5	-5100
51	20231204	27850	24400	28250	23500	860126	22458220000	00	0.00	N	2	3850
52	20231127	24000	24200	24450	22650	358276	8418930500	00	0.00	N	5	-200
53	20231120	24200	23000	24850	22700	363555	8710786100	00	0.00	N	2	1200
54	20231113	23000	22300	24200	21150	525291	11810126750	00	0.00	N	2	500
55	20231106	22500	19280	24350	19280	1360300	30790207650	00	0.00	N	2	3310
56	20231030	19190	17460	19400	17460	122279	2269020180	00	0.00	N	2	1550
57	20231023	17640	17760	18620	17500	130400	2331136050	00	0.00	N	5	-170
58	20231016	17810	19550	19850	17440	238276	4469616750	00	0.00	N	5	-2040
59	20231010	19850	19100	21700	18200	497025	10031289180	00	0.00	N	2	760
60	20231004	19090	19190	19650	18200	113298	2145502560	00	0.00	N	5	-370
61	20230925	19460	19410	19800	18870	91393	1765211420	00	0.00	N	5	-140
62	20230918	19600	20500	20700	19010	242210	4803915160	00	0.00	N	5	-900
63	20230911	20500	19590	21550	19220	498452	10207181620	00	0.00	N	2	1600
64	20230904	18900	19150	19540	18530	248290	4716334660	00	0.00	N	2	220
65	20230828	18680	17100	19190	16800	306046	5532603370	00	0.00	N	2	1580
66	20230821	17100	17600	18000	17050	128085	2230985510	00	0.00	N	5	-520
67	20230814	17620	18500	18990	17500	159297	2894715250	00	0.00	N	5	-960
68	20230807	18580	18220	19090	18110	192729	3578291240	00	0.00	N	2	360
69	20230731	18220	17310	18790	17130	162566	2944147230	00	0.00	N	2	910
70	20230724	17310	18740	18990	16880	311726	5497816130	00	0.00	N	5	-1610
71	20230717	18920	20650	21000	18910	293309	5811390350	00	0.00	N	5	-2130
72	20230710	21050	17870	21550	17810	681806	13736703200	00	0.00	N	2	3130
73	20230703	17920	17010	19500	17010	887555	16308511800	00	0.00	N	2	1570
74	20230626	16350	17000	17490	16250	184634	3083273330	00	0.00	N	5	-650
75	20230619	17000	17950	18390	16920	138265	2441579630	00	0.00	N	5	-700
76	20230612	17700	18080	18700	17550	165166	2990310830	00	0.00	N	5	-360
77	20230605	18060	17720	18500	17380	104772	1900553520	00	0.00	N	2	560
78	20230530	17500	17340	18110	17010	75431	1333248100	00	0.00	N	2	340
79	20230522	17160	18290	18290	16340	116443	2058131510	00	0.00	N	5	-750
80	20230515	17910	17870	18120	16880	173606	3041597100	00	0.00	N	2	60
81	20230508	17850	18750	19270	17300	273079	4925808330	00	0.00	N	5	-500
82	20230502	18350	18800	19270	18260	99706	1860808590	00	0.00	N	5	-450
83	20230424	18800	19010	19700	18530	218648	4158281610	00	0.00	N	5	-470
84	20230417	19270	22500	22750	19270	1036649	21639696680	00	0.00	N	5	-2980
85	20230410	22250	20000	25250	19800	1436783	33113602320	00	0.00	N	2	2100
86	20230403	20150	20050	21350	20050	223574	4596295300	00	0.00	N	5	-100
87	20230327	20250	21300	21650	20000	271613	5634756650	00	0.00	N	5	-1150
88	20230320	21400	19450	22050	19450	442120	9289645060	00	0.00	N	2	1670
89	20230313	19730	20900	21300	18430	293634	5707532330	00	0.00	N	5	-320
90	20230306	20050	21250	21550	20050	219131	4539377050	00	0.00	N	5	-1050
91	20230227	21100	20500	22000	20350	399397	8415545600	00	0.00	N	2	150
92	20230220	20950	21650	23700	20600	398618	8638229700	00	0.00	N	5	-950
93	20230213	21900	22700	23900	21400	545823	12333311350	00	0.00	N	5	-900
94	20230206	22800	24200	24950	22300	628601	14962148750	00	0.00	N	5	-1500
95	20230130	24300	23800	25750	22600	1335298	32530712600	00	0.00	N	2	750
96	20230125	23550	26150	26150	23000	989913	23883955650	00	0.00	N	5	-2600
97	20230116	26150	27050	28550	26100	1764873	48131971550	00	0.00	N	5	-550
98	20230109	26700	24500	30200	23500	4221799	113569182750	00	0.00	N	2	2850
99	20230102	23850	22900	27400	22850	3351100	86073374650	00	0.00	N	2	1250
100	20221226	22600	22150	24250	21550	1153841	26561943650	00	0.00	N	2	500
101	20221219	22100	24200	25400	22050	2603603	62109488450	00	0.00	N	5	-2650
102	20221212	24750	18650	26200	17800	10477784	230852174900	00	0.00	N	2	6750
103	20221205	18000	18350	18400	16250	916053	16009605300	00	0.00	N	5	-550
104	20221128	18550	16500	19900	15800	2933162	51613244050	00	0.00	N	2	2700
105	20221121	15850	14500	17700	13550	3922296	66426248950	00	0.00	N	2	1650
106	20221114	14200	14250	15150	13950	154456	2218566100	00	0.00	N	2	250
107	20221107	13950	12600	14800	12250	323791	4498002750	00	0.00	N	2	1450
108	20221031	12500	12850	13200	12250	65800	834860100	00	0.00	N	2	100
109	20221024	12400	12400	12850	12100	65553	814718750	00	0.00	N	2	200
110	20221017	12200	12600	13750	11900	116093	1488340750	00	0.00	N	5	-400
111	20221011	12600	13350	14150	11600	152679	1904065850	00	0.00	N	5	-1250
112	20221004	13850	13800	14300	13350	67826	942764100	00	0.00	N	2	50
113	20220926	13800	14250	14750	13100	229221	3179941300	00	0.00	N	5	-1200
114	20220919	15000	16700	16900	14850	155913	2437479450	00	0.00	N	5	-1950
115	20220913	16950	17600	18050	16700	70241	1216149100	00	0.00	N	5	-400
116	20220905	17350	18300	19050	17100	117737	2106407550	00	0.00	N	5	-1050
117	20220829	18400	19500	19500	18400	160943	3047415350	00	0.00	N	5	-1450
118	20220822	19850	20900	21200	19850	91599	1852864350	00	0.00	N	5	-1400
119	20220816	21250	21750	21900	20900	152933	3255164200	00	0.00	N	5	-1650
120	20220808	22900	23750	24300	22600	89003	2047898800	00	0.00	N	5	-1100
121	20220801	24000	22800	24950	22450	183102	4408649650	00	0.00	N	2	1250
122	20220725	22750	23000	23400	21950	84033	1901304750	00	0.00	N	5	-500
123	20220718	23250	23050	24450	22100	220721	5198701100	00	0.00	N	2	500
124	20220711	22750	21700	24000	20500	410329	9238694700	00	0.00	N	2	1050
125	20220704	21700	20050	22350	19800	222761	4743994150	00	0.00	N	2	2400
126	20220627	19300	19900	21150	18850	106826	2135598700	00	0.00	N	5	-500
127	20220620	19800	20700	25800	18700	526581	11365731750	00	0.00	N	5	-750
128	20220613	20550	23150	23350	19500	298293	6213911450	00	0.00	N	5	-3000
129	20220607	23550	25100	25500	23500	78584	1900929838	00	0.00	N	5	-1550
130	20220530	25100	25200	25500	24700	67752	1696820850	00	0.00	N	2	400
131	20220523	24700	24900	27100	23600	282637	7162495150	00	0.00	N	3	0
132	20220516	24700	25500	26100	23950	177363	4395238600	00	0.00	N	5	-750
133	20220509	25450	31450	31800	25100	303443	8492803000	00	0.00	N	5	-6450
134	20220502	31900	31500	32900	31100	113384	3645208500	00	0.00	N	2	300
135	20220425	31600	34750	34900	31000	458573	15092757500	00	0.00	N	5	-3800
136	20220418	35400	33500	42600	32550	6050550	226345375950	00	0.00	N	2	1600
137	20220411	33800	30500	38300	30500	2559024	89337232350	00	0.00	N	2	3300
138	20220404	30500	30200	31350	29500	120539	3682416750	00	0.00	N	5	-50
139	20220328	30550	32500	32600	30300	117310	3655221100	00	0.00	N	5	-1500
140	20220321	32050	30400	32500	30150	122429	3838222550	00	0.00	N	2	1650
141	20220314	30400	29550	30750	28300	135489	4006785500	00	0.00	N	2	900
142	20220307	29500	29550	29800	28200	104525	3015169250	00	0.00	N	5	-350
143	20220228	29850	29700	30750	29650	68213	2049496500	00	0.00	N	2	250
144	20220221	29600	30800	31650	29300	91751	2763772100	00	0.00	N	5	-1200
145	20220214	30800	30900	31350	29450	130932	3963801450	00	0.00	N	5	-600
146	20220207	31400	33200	34350	31400	179490	5912165250	00	0.00	N	5	-1800
147	20220203	33200	33950	34100	32700	48453	1615556100	00	0.00	N	2	400
148	20220124	32800	34200	35350	29350	365263	11668578300	00	0.00	N	5	-1900
149	20220117	34700	38000	38650	33700	285224	10163650900	00	0.00	N	5	-3300
150	20220110	38000	40750	41200	37800	195289	7614810300	00	0.00	N	5	-2550
151	20220103	40550	41050	42850	39950	191063	7896901150	00	0.00	N	5	-800
152	20211227	41350	39600	41550	39550	96961	3931185900	00	0.00	N	2	1750
153	20211220	39600	39200	40300	38500	104917	4155613100	00	0.00	N	2	700
154	20211213	38900	40200	40200	38000	85456	3338364550	00	0.00	N	5	-800
155	20211206	39700	39600	40850	38950	117149	4674134850	00	0.00	N	2	100
156	20211129	39600	39050	40350	37850	123656	4839540000	00	0.00	N	5	-150
157	20211122	39750	43400	43400	39200	255312	10289861900	00	0.00	N	5	-2250
158	20211115	42000	39850	45400	37800	552765	23538492950	00	0.00	N	2	1950
159	20211108	40050	39400	41000	37500	263670	10286792050	00	0.00	N	2	750
160	20211101	39300	41750	42650	39000	188068	7668476950	00	0.00	N	5	-2700
161	20211025	42000	47200	47600	41500	485038	21216428150	00	0.00	N	5	-4300
162	20211018	46300	40400	48600	39800	1093629	50201798950	00	0.00	N	2	6700
163	20211012	39600	37400	40150	36050	102355	3998365200	00	0.00	N	2	1650
164	20211005	37950	40000	40000	36550	177810	6779591150	00	0.00	N	5	-2650
165	20210927	40600	41950	43100	40150	275380	11566229000	00	0.00	N	5	-350
166	20210923	40950	39950	41750	38700	146466	5929496700	00	0.00	N	2	1000
167	20210913	39950	40600	41450	39950	101906	4133444150	00	0.00	N	5	-800
168	20210906	40750	42000	44350	40400	177775	7435288400	00	0.00	N	5	-1200
169	20210830	41950	41350	43450	41350	215068	9128203950	00	0.00	N	2	750
170	20210823	41200	40050	42100	39950	195292	8022291600	00	0.00	N	2	1150
171	20210817	40050	43600	44200	40050	333046	14081793200	00	0.00	N	5	-4250
172	20210809	44300	45750	46700	43950	285893	13024087350	00	0.00	N	5	-1050
173	20210802	45350	46550	48450	45100	449111	20844483000	00	0.00	N	5	-1300
174	20210726	46650	49250	49300	46150	494739	23477464400	00	0.00	N	5	-2350
175	20210719	49000	47700	49000	46200	722677	34553043900	00	0.00	N	2	1450
176	20210712	47550	46200	48800	46150	881938	42129289200	00	0.00	N	2	1550