KissMeData/323990/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	13200	12080	13480	12080	528099	6804911040	00	0.00	N	2	1020
3	20241118	12180	11440	12340	11260	416665	4899924870	00	0.00	N	2	730
4	20241111	11450	12570	12650	11110	612397	7108106870	00	0.00	N	5	-1240
5	20241104	12690	12620	13370	12600	399493	5184192800	00	0.00	N	5	-80
6	20241028	12770	12130	12900	12130	347590	4388163840	00	0.00	N	2	570
7	20241021	12200	13580	13740	12020	631100	8090173420	00	0.00	N	5	-1380
8	20241014	13580	13930	14950	13500	623801	8707594490	00	0.00	N	5	-330
9	20241007	13910	14460	14490	13830	361831	5097625200	00	0.00	N	5	-500
10	20240930	14410	14500	16000	14100	874107	12980796070	00	0.00	N	2	60
11	20240923	14350	14460	14770	14050	365740	5252841020	00	0.00	N	5	-140
12	20240919	14490	14000	14500	13980	203433	2905445230	00	0.00	N	2	390
13	20240909	14100	13630	14400	13490	491301	6778701830	00	0.00	N	2	230
14	20240902	13870	15210	15260	13600	615484	8835056070	00	0.00	N	5	-1310
15	20240826	15180	15130	15560	14750	613939	9263766310	00	0.00	N	2	50
16	20240819	15130	16000	16320	15050	980978	15414757380	00	0.00	N	5	-620
17	20240812	15750	15690	17650	15100	1900770	30803679700	00	0.00	N	2	120
18	20240805	15630	15600	18100	13010	3367760	54501818360	00	0.00	N	5	-120
19	20240729	15750	16230	17500	15740	1424870	23804750070	00	0.00	N	5	-470
20	20240722	16220	15660	16320	15230	712825	11363474170	00	0.00	N	2	560
21	20240715	15660	16440	16650	15540	727634	11624057180	00	0.00	N	5	-680
22	20240708	16340	16000	16740	15710	1085969	17649881610	00	0.00	N	2	390
23	20240701	15950	14960	16280	14910	1249833	19640047400	00	0.00	N	2	1050
24	20240624	14900	15680	15700	14760	735068	11147536480	00	0.00	N	5	-780
25	20240617	15680	16030	16300	15670	846400	13528271340	00	0.00	N	5	-330
26	20240610	16010	16810	16980	15640	1681724	27311881840	00	0.00	N	5	-1000
27	20240603	17010	17050	18550	16500	2708776	46467999140	00	0.00	N	5	-210
28	20240527	17220	20300	21300	17220	7740321	148484430650	00	0.00	N	5	-3330
29	20240520	20550	17240	25200	15060	16324490	351554821800	00	0.00	N	2	3310
30	20240513	17240	15950	17460	15350	803728	13223198210	00	0.00	N	2	1240
31	20240507	16000	16490	16630	15970	310439	5016270100	00	0.00	N	5	-200
32	20240429	16200	15750	16490	15750	362644	5871563460	00	0.00	N	2	450
33	20240422	15750	16840	17330	14350	1615789	25715597520	00	0.00	N	5	-940
34	20240415	16690	17750	17810	16400	655009	11019122020	00	0.00	N	5	-1230
35	20240408	17920	18320	18320	17650	436942	7844975770	00	0.00	N	5	-400
36	20240401	18320	20650	21200	17510	2676720	49878700810	00	0.00	N	5	-2380
37	20240325	20700	21450	24250	19510	5585686	125372865690	00	0.00	N	5	-600
38	20240318	21300	19830	22150	19640	1669333	35451217040	00	0.00	N	2	1450
39	20240311	19850	21150	22250	19700	1280078	26837779030	00	0.00	N	5	-1550
40	20240304	21400	19160	22500	18950	2445017	51049426880	00	0.00	N	2	2200
41	20240226	19200	20550	20750	19200	775915	15393132670	00	0.00	N	5	-1150
42	20240219	20350	20350	21350	19820	1349049	27586159420	00	0.00	N	2	100
43	20240213	20250	19070	20400	19030	631675	12321338720	00	0.00	N	2	1180
44	20240205	19070	19300	19570	18900	350527	6717488330	00	0.00	N	5	-400
45	20240129	19470	19700	20650	18790	913366	17938362310	00	0.00	N	2	190
46	20240122	19280	19700	20850	18690	1073473	21109987720	00	0.00	N	5	-410
47	20240115	19690	21200	21250	19550	835687	17012899850	00	0.00	N	5	-1610
48	20240108	21300	22150	22700	21000	1054949	23170290600	00	0.00	N	5	-1100
49	20240102	22400	22900	24950	22300	2559187	60452820850	00	0.00	N	5	-50
50	20231226	22450	22600	23100	21050	1175857	26071752850	00	0.00	N	2	150
51	20231218	22300	18840	23500	18530	5681562	121148237440	00	0.00	N	2	3570
52	20231211	18730	18190	18810	17890	1261872	23153788260	00	0.00	N	2	540
53	20231204	18190	18200	18200	17430	1108147	19738773380	00	0.00	N	5	-20
54	20231127	18210	18410	18710	17590	1599814	29131351000	00	0.00	N	5	-190
55	20231120	18400	20650	21800	17800	3547457	66264658730	00	0.00	N	5	-2200
56	20231113	20600	21250	21900	20050	705298	14635719150	00	0.00	N	5	-650
57	20231106	21250	20208	24000	19541	3407134	73613796550	00	0.00	N	2	2084
58	20231030	19166	19958	21416	16958	3450837	65775021350	00	0.00	N	5	-1083
59	20231023	20249	20583	22874	19499	1541002	32481043950	00	0.00	N	5	-500
60	20231016	20749	21749	22166	19874	1017414	21352928500	00	0.00	N	5	-1292
61	20231010	22041	22583	23583	21541	905364	20346967450	00	0.00	N	5	-542
62	20231004	22583	22333	22999	21749	660301	14773091350	00	0.00	N	5	-416
63	20230925	22999	24291	24624	22124	1302446	29480325000	00	0.00	N	5	-1375
64	20230918	24374	27294	27842	23916	2847129	74284748550	00	0.00	N	5	-3311
65	20230911	27685	31166	44500	27568	23660503	838339364950	00	0.00	N	5	-3051
66	20230904	30736	33551	35193	30071	9309033	305744579950	00	0.00	N	5	-3050
67	20230828	33786	24010	37853	23619	18209483	607925663000	00	0.00	N	2	10011
68	20230821	23775	23345	24440	23188	507283	12090319050	00	0.00	N	2	156
69	20230814	23619	24753	25065	23501	718159	17298173100	00	0.00	N	5	-1290
70	20230807	24909	28272	28468	21233	3481951	82896969450	00	0.00	N	5	-3402
71	20230731	28311	28507	31127	27138	2640706	76876481300	00	0.00	N	5	-430
72	20230724	28741	29993	30071	26199	1939431	54325526500	00	0.00	N	5	-1056
73	20230717	29797	28428	30853	27764	1981228	58435965450	00	0.00	N	2	938
74	20230710	28859	26043	31127	25613	3712280	106102578850	00	0.00	N	2	2581
75	20230703	26278	27685	28233	26082	783448	21164794000	00	0.00	N	5	-1290
76	20230626	27568	27998	28780	26982	618289	17154370350	00	0.00	N	5	-508
77	20230619	28076	29406	30032	27998	822343	23760239500	00	0.00	N	5	-1526
78	20230612	29602	31244	31361	28741	1248677	37616807700	00	0.00	N	5	-1642
79	20230605	31244	31439	32026	30775	864938	27058497000	00	0.00	N	5	-78
80	20230530	31322	31283	32495	30775	1041631	32866609950	00	0.00	N	2	274
81	20230522	31048	31322	32534	30853	1387893	44047668050	00	0.00	N	5	-235
82	20230515	31283	31322	31713	30188	1433304	44329703900	00	0.00	N	5	-156
83	20230508	31439	32691	33708	30618	2005740	63702861700	00	0.00	N	5	-978
84	20230502	32417	31322	33395	30853	2437037	78838641300	00	0.00	N	2	1134
85	20230424	31283	38869	39182	31283	9805016	343022743250	00	0.00	N	5	-7625
86	20230417	38908	52399	56153	38908	25073386	1251609724150	00	0.00	N	5	-6296
87	20230410	45204	35115	45204	33473	14309230	544604853400	00	0.00	N	2	9737
88	20230403	35467	30345	36445	29328	15252376	513840834950	00	0.00	N	2	5005
89	20230327	30462	29367	31596	28624	3733991	113247335600	00	0.00	N	2	1095
90	20230320	29367	27334	33903	27334	13841066	433548934250	00	0.00	N	2	2151
91	20230313	27216	33473	34020	26239	8262661	243533318150	00	0.00	N	5	-4302
92	20230306	31518	27138	32691	26317	13271197	403815618050	00	0.00	N	2	4380
93	20230227	27138	27099	27412	26512	671998	18037756150	00	0.00	N	5	-235
94	20230220	27373	26903	31596	26239	4108285	120812375400	00	0.00	N	2	470
95	20230213	26903	26708	29523	25574	1978784	54541142700	00	0.00	N	2	39
96	20230206	26864	28819	28976	26786	718179	19982146250	00	0.00	N	5	-1955
97	20230130	28819	27920	29250	26942	957101	27081821150	00	0.00	N	2	743
98	20230125	28076	27803	28663	27607	436814	12271190650	00	0.00	N	2	547
99	20230116	27529	28585	29015	27412	641896	18033837550	00	0.00	N	5	-978
100	20230109	28507	27998	28780	27881	615028	17419683050	00	0.00	N	2	743
101	20230102	27764	26630	28116	25887	854586	23246720650	00	0.00	N	2	1056
102	20221226	26708	28976	29484	26434	888938	25044102650	00	0.00	N	5	-2268
103	20221219	28976	30501	31439	28937	1102740	33257978950	00	0.00	N	5	-1447
104	20221212	30423	29328	31244	29250	1057551	32174895100	00	0.00	N	2	861
105	20221205	29562	30345	30892	28859	682032	20245431600	00	0.00	N	5	-743
106	20221128	30305	30814	31400	29289	998856	30231316450	00	0.00	N	5	-548
107	20221121	30853	31322	31596	30149	1081377	33378924350	00	0.00	N	5	-430
108	20221114	31283	30618	33473	30540	3902060	125810785000	00	0.00	N	2	782
109	20221107	30501	28311	34959	28311	7806340	249714130800	00	0.00	N	2	2151
110	20221031	28350	28155	29523	27451	1118565	31839847200	00	0.00	N	2	586
111	20221024	27764	28780	29914	27685	1064303	30703423000	00	0.00	N	5	-743
112	20221017	28507	29797	31909	28507	1423562	42890750600	00	0.00	N	5	-1955
113	20221011	30462	30892	30931	28546	1234548	36807318400	00	0.00	N	5	-938
114	20221004	31400	32300	33903	31166	1646005	53006379900	00	0.00	N	5	-118
115	20220926	31518	31596	33786	30384	3343119	106841306150	00	0.00	N	5	-625
116	20220919	32143	35585	35976	32026	2973113	101725832200	00	0.00	N	5	-3442
117	20220913	35585	41137	43327	35585	7785008	307946824800	00	0.00	N	5	-5240
118	20220905	40825	46456	46690	39104	9562863	405804303400	00	0.00	N	5	-6647
119	20220829	47472	61237	67416	45048	27275904	1542666109100	00	0.00	N	5	-14704
120	20220822	62176	72734	76488	62019	13450500	901472823900	00	0.00	N	5	-12122
121	20220816	74298	61472	78208	60924	23186782	1662531930100	00	0.00	N	2	13374
122	20220808	60924	52478	67259	48724	15697124	920437439600	00	0.00	N	2	8994
123	20220801	51930	48333	56857	46065	13037999	675399608900	00	0.00	N	2	2737
124	20220725	49193	45908	49193	44891	6160401	288810177700	00	0.00	N	2	1642
125	20220718	47551	35585	50992	34294	23652575	1078792572100	00	0.00	N	2	14938
126	20220711	32613	31596	33786	31400	1122880	36501937350	00	0.00	N	2	1017
127	20220704	31596	28859	32495	28819	798082	24575164700	00	0.00	N	2	2855
128	20220627	28741	30579	31831	28663	790090	24138710600	00	0.00	N	5	-1564
129	20220620	30305	31596	32378	28741	1334695	40826102650	00	0.00	N	5	-1291
130	20220613	31596	33708	34568	30931	1425229	46798815750	00	0.00	N	5	-3285
131	20220607	34881	37110	40746	34724	4490622	170998255400	00	0.00	N	5	-1681
132	20220530	36562	36132	38322	35819	1448438	53492918950	00	0.00	N	2	860
133	20220523	35702	35663	37813	34802	2498342	90954613000	00	0.00	N	2	39
134	20220516	35663	36601	37931	34255	3115625	113381605300	00	0.00	N	5	-1134
135	20220509	36797	35193	41059	32847	10157841	384469804600	00	0.00	N	2	1291
136	20220502	35506	34685	37227	33199	2886922	103149792900	00	0.00	N	2	313
137	20220425	35193	31674	37149	31674	2908722	100692982650	00	0.00	N	2	2620
138	20220418	32573	33708	34724	32495	1029719	34532728950	00	0.00	N	5	-1408
139	20220411	33981	36445	36640	32886	1960279	67760869000	00	0.00	N	5	-2425
140	20220404	36406	36797	38205	34763	4588117	169075293600	00	0.00	N	5	-195
141	20220328	36601	32143	39573	31674	13792228	503447890250	00	0.00	N	2	4184
142	20220321	32417	35741	36132	32417	2365212	80727593700	00	0.00	N	5	-3050
143	20220314	35467	32847	40746	32417	15249093	571090634800	00	0.00	N	2	2815
144	20220307	32652	35506	40512	32222	11346875	418744760000	00	0.00	N	5	-3402
145	20220228	36054	27216	37266	26317	11184160	384186678250	00	0.00	N	2	8564
146	20220221	27490	27177	30657	24831	5077200	143704755100	00	0.00	N	5	-117
147	20220214	27607	25105	29641	24870	1351800	36831076950	00	0.00	N	2	1447
148	20220207	26160	27959	28585	25887	612399	16687383550	00	0.00	N	5	-1916
149	20220203	28076	26942	28780	26942	383343	10765285500	00	0.00	N	2	1290
150	20220124	26786	29562	29836	24870	1112412	29709467800	00	0.00	N	5	-3089
151	20220117	29875	29758	30814	28389	987915	29261272600	00	0.00	N	2	39
152	20220110	29836	31635	32534	29719	1040571	32429549400	00	0.00	N	5	-2464
153	20220103	32300	34177	34294	30892	1210672	39419877400	00	0.00	N	5	-1642
154	20211227	33942	34255	35193	33864	1060416	36463883800	00	0.00	N	2	78
155	20211220	33864	36210	36875	33160	3383623	117539443800	00	0.00	N	5	-2424
156	20211213	36288	54276	56310	35858	8373340	364887235900	00	0.00	N	5	-17363
157	20211206	53651	43875	58578	43014	10575245	547731605100	00	0.00	N	2	9385
158	20211129	53119	51524	54621	48426	934285	47782204800	00	0.00	N	2	657
159	20211122	52462	55653	56873	51617	829834	44644671500	00	0.00	N	5	-3191
160	20211115	55653	57342	59407	55278	533318	30396384900	00	0.00	N	5	-1502
161	20211108	57155	60064	60064	55371	625155	35963986400	00	0.00	N	5	-3003
162	20211101	60158	60533	65132	59595	652020	40759072300	00	0.00	N	5	-375
163	20211025	60533	59970	64944	58938	844588	52519598100	00	0.00	N	2	563
164	20211018	59970	61472	66070	59125	696589	42857500500	00	0.00	N	5	-1408
165	20211012	65400	61300	67000	61100	490207	31373809300	00	0.00	N	2	3600
166	20211005	61800	64400	68400	59800	868185	54589382700	00	0.00	N	5	-3700
167	20210927	65500	76700	77100	65100	1294491	90559936400	00	0.00	N	5	-11200
168	20210923	76700	80000	86000	76500	1056969	85170195300	00	0.00	N	5	-4200
169	20210913	80900	78800	86300	77000	1547459	125600211500	00	0.00	N	2	2200
170	20210906	78700	82000	82000	75400	883233	69645824500	00	0.00	N	5	-3100
171	20210830	81800	78000	83500	77000	1979312	159475062900	00	0.00	N	2	4900
172	20210823	76900	70400	79700	69000	1858951	139737103000	00	0.00	N	2	6600
173	20210817	70300	74700	80900	70100	1900761	142827060300	00	0.00	N	5	-5300
174	20210809	75600	81200	81300	71200	1468469	115003269300	00	0.00	N	5	-5600
175	20210802	81200	81200	82700	79400	1066792	86558700600	00	0.00	N	5	-200
176	20210726	81400	83100	84700	79900	1578398	129657366100	00	0.00	N	5	-1800
177	20210719	83200	79900	102700	78300	11113485	1036767748800	00	0.00	N	2	2100
178	20210712	81100	84800	89100	81000	1240098	104678464500	00	0.00	N	5	-4300