KissMeData/251120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	13610	15470	15480	13580	266126	3802308270	00	0.00	N	5	-1860
3	20241104	15470	15880	16300	15200	156514	2447037540	00	0.00	N	5	-110
4	20241028	15580	16070	17080	15390	179187	2915607180	00	0.00	N	5	-620
5	20241021	16200	17000	17420	15870	197771	3273267380	00	0.00	N	5	-800
6	20241014	17000	16780	18500	16180	614291	10634053370	00	0.00	N	2	830
7	20241007	16170	14890	16930	14860	251025	3987940980	00	0.00	N	2	1090
8	20240930	15080	14500	15150	14490	66474	983586580	00	0.00	N	2	590
9	20240923	14490	14550	14950	14100	68601	992101200	00	0.00	N	5	-100
10	20240919	14590	14510	14780	14350	24692	358939730	00	0.00	N	2	130
11	20240909	14460	14180	14640	13670	105855	1485598620	00	0.00	N	2	20
12	20240902	14440	15240	15770	14310	179978	2708813060	00	0.00	N	5	-350
13	20240826	14790	15090	15090	14360	66352	977002560	00	0.00	N	5	-110
14	20240819	14900	15900	15900	14760	76754	1174196700	00	0.00	N	5	-720
15	20240812	15620	15680	15880	14800	88144	1356655030	00	0.00	N	5	-60
16	20240805	15680	15310	15850	13620	218438	3216566750	00	0.00	N	2	230
17	20240729	15450	17100	17230	15300	122235	1974687060	00	0.00	N	5	-1450
18	20240722	16900	16770	17650	16500	297774	5088740020	00	0.00	N	2	120
19	20240715	16780	16450	19150	15820	1131616	19953165440	00	0.00	N	2	430
20	20240708	16350	15050	16800	14850	247984	3910779290	00	0.00	N	2	1450
21	20240701	14900	14860	15170	14480	136112	2011344830	00	0.00	N	5	-100
22	20240624	15000	15530	15990	14730	250491	3853350850	00	0.00	N	5	-210
23	20240617	15210	14800	15820	13920	509534	7541540410	00	0.00	N	2	550
24	20240610	14660	14130	14800	13680	164718	2329078800	00	0.00	N	2	390
25	20240603	14270	14140	14500	13760	119046	1677843670	00	0.00	N	2	170
26	20240527	14100	14830	14950	13880	86854	1230240910	00	0.00	N	5	-730
27	20240520	14830	15180	15360	14620	59264	886117090	00	0.00	N	5	-220
28	20240513	15050	14940	15470	14700	79990	1206417260	00	0.00	N	2	90
29	20240507	14960	14390	15090	13950	178584	2610499350	00	0.00	N	2	570
30	20240429	14390	13870	14560	13820	60325	856697000	00	0.00	N	2	390
31	20240422	14000	13560	14450	13150	114164	1596782340	00	0.00	N	2	440
32	20240415	13560	12960	14400	12600	247201	3432513350	00	0.00	N	2	580
33	20240408	12980	12810	13630	12810	129879	1731889630	00	0.00	N	2	140
34	20240401	12840	12660	12920	12410	66590	844691230	00	0.00	N	2	240
35	20240325	12600	12880	13240	12560	61590	787381180	00	0.00	N	5	-280
36	20240318	12880	12650	12960	12580	41040	523533480	00	0.00	N	2	190
37	20240311	12690	12990	13250	12590	112589	1443815570	00	0.00	N	5	-190
38	20240304	12880	12520	13180	12100	104818	1310958920	00	0.00	N	2	360
39	20240226	12520	12790	13110	12430	68587	871992070	00	0.00	N	5	-200
40	20240219	12720	13010	13050	12600	55996	715875710	00	0.00	N	5	-280
41	20240213	13000	12500	13000	12300	73319	927073080	00	0.00	N	2	500
42	20240205	12500	12680	12680	12090	55636	684520680	00	0.00	N	5	-120
43	20240129	12620	12900	12900	12200	108693	1361283080	00	0.00	N	5	-20
44	20240122	12640	13250	13340	12480	181941	2330508670	00	0.00	N	5	-600
45	20240115	13240	14250	14530	13090	82314	1111886840	00	0.00	N	5	-880
46	20240108	14120	15000	15050	14000	55652	796930500	00	0.00	N	5	-820
47	20240102	14940	14130	15280	14100	92451	1365812330	00	0.00	N	2	820
48	20231226	14120	14200	14200	13740	45638	636770850	00	0.00	N	5	-80
49	20231218	14200	13990	14250	13780	54628	767174610	00	0.00	N	2	180
50	20231211	14020	14040	14500	13520	86589	1211388690	00	0.00	N	2	50
51	20231204	13970	13910	14620	13420	73135	1036763400	00	0.00	N	2	30
52	20231127	13940	13850	14000	13430	61472	840665720	00	0.00	N	2	170
53	20231120	13770	14150	14500	13730	143005	2016139570	00	0.00	N	5	-370
54	20231113	14140	12680	15640	12240	440849	6335756570	00	0.00	N	2	1460
55	20231106	12680	12700	13110	12250	57017	716817730	00	0.00	N	5	-20
56	20231030	12700	11650	12750	11200	128133	1528553780	00	0.00	N	2	1050
57	20231023	11650	12000	12610	11440	142462	1698082670	00	0.00	N	5	-650
58	20231016	12300	13120	13250	12120	123833	1558070620	00	0.00	N	5	-850
59	20231010	13150	13280	13800	12810	90659	1192928630	00	0.00	N	5	-70
60	20231004	13220	13530	13530	12910	51034	670514710	00	0.00	N	5	-320
61	20230925	13540	13780	13840	13220	47231	634548030	00	0.00	N	5	-240
62	20230918	13780	15020	15080	13510	100327	1426276360	00	0.00	N	5	-1240
63	20230911	15020	15590	15950	14800	104685	1610584510	00	0.00	N	5	-420
64	20230904	15440	14190	16250	14000	346087	5315775560	00	0.00	N	2	1430
65	20230828	14010	13100	14400	13070	129722	1777480470	00	0.00	N	2	920
66	20230821	13090	13060	13660	12970	119094	1572061130	00	0.00	N	2	90
67	20230814	13000	14850	14850	12740	201363	2733772830	00	0.00	N	5	-1850
68	20230807	14850	14640	15100	14030	130974	1916066620	00	0.00	N	2	210
69	20230731	14640	14680	15150	14200	185892	2719283620	00	0.00	N	2	220
70	20230724	14420	15210	15340	13490	332189	4746244870	00	0.00	N	5	-690
71	20230717	15110	16100	17300	14990	432978	6746911260	00	0.00	N	5	-980
72	20230710	16090	15420	16220	15340	123256	1931146610	00	0.00	N	2	570
73	20230703	15520	16680	16680	15250	291836	4569132990	00	0.00	N	5	-1160
74	20230626	16680	17650	17650	16560	601642	9277483370	00	0.00	N	5	-850
75	20230619	17530	17390	17860	16880	145027	2509204120	00	0.00	N	5	-40
76	20230612	17570	17300	17920	16300	169424	2888366730	00	0.00	N	2	320
77	20230605	17250	18000	18000	17050	81038	1408459700	00	0.00	N	5	-650
78	20230530	17900	17300	18220	17150	102060	1802595700	00	0.00	N	2	620
79	20230522	17280	16850	18810	16850	435592	7809907200	00	0.00	N	2	300
80	20230515	16980	17210	17450	16350	121189	2039620520	00	0.00	N	5	-150
81	20230508	17130	17610	18490	16690	384405	6743264560	00	0.00	N	5	-170
82	20230502	17300	17010	17870	16650	224683	3883508780	00	0.00	N	2	330
83	20230424	16970	17100	17770	15400	904480	15005972470	00	0.00	N	5	-60
84	20230417	17030	16400	19520	14750	2328868	41906905150	00	0.00	N	2	640
85	20230410	16390	15590	16750	15290	223889	3541784510	00	0.00	N	2	800
86	20230403	15590	15760	16440	15310	120682	1905936790	00	0.00	N	5	-160
87	20230327	15750	15130	15930	14590	141397	2159544730	00	0.00	N	2	620
88	20230320	15130	15500	16350	14990	161902	2515210820	00	0.00	N	5	-320
89	20230313	15450	16010	16210	14910	155771	2391207200	00	0.00	N	5	-720
90	20230306	16170	16980	17070	15920	142922	2343822170	00	0.00	N	5	-810
91	20230227	16980	16700	17500	16700	58483	997305750	00	0.00	N	2	130
92	20230220	16850	16970	17770	16620	85325	1455583910	00	0.00	N	5	-70
93	20230213	16920	17460	18570	16860	171699	3007394340	00	0.00	N	5	-540
94	20230206	17460	18590	18590	17460	71936	1289899690	00	0.00	N	5	-1050
95	20230130	18510	18400	18650	17780	342187	5640651780	00	0.00	N	2	380
96	20230125	18130	18070	18450	17960	15529	281304600	00	0.00	N	5	-20
97	20230116	18150	18850	18900	17500	39342	713825450	00	0.00	N	5	-700
98	20230109	18850	17750	19450	17750	72536	1349253800	00	0.00	N	2	1000
99	20230102	17850	17100	17950	16400	60864	1041957550	00	0.00	N	2	850
100	20221226	17000	16500	18500	16100	83720	1467329100	00	0.00	N	2	550
101	20221219	16450	17000	17000	15800	47135	773200600	00	0.00	N	5	-550
102	20221212	17000	16500	17450	16200	41351	705147850	00	0.00	N	2	450
103	20221205	16550	17700	17800	15950	64908	1089628800	00	0.00	N	5	-1050
104	20221128	17600	18500	18500	16950	53621	937758450	00	0.00	N	5	-850
105	20221121	18450	19400	19400	17750	96065	1766192450	00	0.00	N	5	-950
106	20221114	19400	18350	20100	18100	122289	2361316100	00	0.00	N	2	1050
107	20221107	18350	18600	18600	17600	128888	2338196750	00	0.00	N	5	-50
108	20221031	18400	16650	18650	16500	93076	1636754350	00	0.00	N	2	1850
109	20221024	16550	16050	16800	15950	93894	1535649150	00	0.00	N	2	650
110	20221017	15900	14250	17550	14000	143347	2244707200	00	0.00	N	2	1300
111	20221011	14600	15500	16450	14000	116298	1741077950	00	0.00	N	5	-1950
112	20221004	16550	15600	16750	15600	85187	1377836850	00	0.00	N	2	1000
113	20220926	15550	18550	18800	15000	290011	4746789450	00	0.00	N	5	-3600
114	20220919	19150	19300	19950	18450	124346	2375450950	00	0.00	N	5	-350
115	20220913	19500	20150	20950	19200	144202	2883358400	00	0.00	N	5	-450
116	20220905	19950	20750	20950	19000	157708	3130743000	00	0.00	N	5	-1000
117	20220829	20950	22000	22500	20800	199008	4290332050	00	0.00	N	5	-1700
118	20220822	22650	22400	23150	22100	177229	4004830350	00	0.00	N	5	-100
119	20220816	22750	24200	25650	22750	615424	14954562750	00	0.00	N	5	-1300
120	20220808	24050	23900	24550	23100	299698	7136679050	00	0.00	N	2	200
121	20220801	23850	22300	24400	21800	260612	6050670450	00	0.00	N	2	1450
122	20220725	22400	21850	22750	20600	251969	5465845700	00	0.00	N	2	550
123	20220718	21850	22500	23300	21850	281126	6306034800	00	0.00	N	5	-350
124	20220711	22200	24250	24550	21550	264623	5968349200	00	0.00	N	5	-2000
125	20220704	24200	23900	24350	22200	330196	7684082100	00	0.00	N	2	400
126	20220627	23800	25100	27000	23550	878934	22131834100	00	0.00	N	5	-1150
127	20220620	24950	27450	29000	22150	1335927	33843407250	00	0.00	N	5	-2200
128	20220613	27150	25200	28300	22750	1786700	45779142800	00	0.00	N	2	1300
129	20220607	25850	25300	26550	24050	408542	10416101900	00	0.00	N	2	350
130	20220530	25500	24300	25650	23750	412292	10159562900	00	0.00	N	2	1300
131	20220523	24200	21750	24950	21250	757718	17416651450	00	0.00	N	2	2350
132	20220516	21850	24200	24800	21400	698485	16204562600	00	0.00	N	5	-1550
133	20220509	23400	24500	25150	21000	1357323	31552162250	00	0.00	N	5	-850
134	20220502	24250	23650	29250	22850	4880127	130077714650	00	0.00	N	2	550
135	20220425	23700	25850	27700	22400	4580324	114505846750	00	0.00	N	5	-2750
136	20220418	26450	21600	26450	19500	4509700	111150659850	00	0.00	N	2	5100
137	20220411	21350	21550	24250	21100	1787645	40668783750	00	0.00	N	5	-200
138	20220404	21550	20800	22250	20350	1011568	21539371650	00	0.00	N	2	650
139	20220328	20900	18650	23550	18400	3561929	77257488550	00	0.00	N	2	2300
140	20220321	18600	19200	19550	18450	585880	11098595450	00	0.00	N	5	-350
141	20220314	18950	19150	20600	18100	1175634	22242706000	00	0.00	N	2	150
142	20220307	18800	19900	20200	18150	1029937	19792675600	00	0.00	N	5	-950
143	20220228	19750	19900	19950	18650	1677883	32476407550	00	0.00	N	5	-500
144	20220221	20250	25200	28850	20200	15110491	375810700200	00	0.00	N	2	20250