KissMeData/047920/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	17500	17870	17900	16920	877621	15270845750	00	0.00	N	5	-550
3	20241104	18050	18910	19670	17670	742730	13747547030	00	0.00	N	5	-860
4	20241028	18910	19700	20600	18900	662358	12989267510	00	0.00	N	5	-580
5	20241021	19490	20900	21550	18650	1036507	20881644470	00	0.00	N	5	-1460
6	20241014	20950	21300	21550	19980	1247670	26015660000	00	0.00	N	5	-750
7	20241007	21700	26550	26800	20950	1696005	39312404500	00	0.00	N	5	-3900
8	20240930	25600	26050	26350	25200	387914	10004829250	00	0.00	N	5	-500
9	20240923	26100	28400	29650	26100	1709544	47204131050	00	0.00	N	5	-1550
10	20240919	27650	28600	28750	25750	1219011	33707669200	00	0.00	N	5	-350
11	20240909	28000	26000	28350	26000	1727901	47420457000	00	0.00	N	2	1750
12	20240902	26250	27400	27800	25700	1229955	33048042600	00	0.00	N	5	-1000
13	20240826	27250	26700	27700	25350	1391433	36953706200	00	0.00	N	2	600
14	20240819	26650	28100	28150	25350	1928355	51558985100	00	0.00	N	5	-1250
15	20240812	27900	27100	28750	26150	2180098	60000652300	00	0.00	N	2	1000
16	20240805	26900	25600	27750	23800	2406592	63025298650	00	0.00	N	2	800
17	20240729	26100	24500	27900	23550	2403708	61944310800	00	0.00	N	2	1600
18	20240722	24500	27000	27750	24350	1596580	41551984750	00	0.00	N	5	-2550
19	20240715	27050	29050	29700	26350	3123647	86937613650	00	0.00	N	5	-1100
20	20240708	28150	31300	32050	27100	8981630	268074859550	00	0.00	N	5	-2550
21	20240701	30700	17850	31600	17780	26723357	717489102270	00	0.00	N	2	12890
22	20240624	17810	19930	21800	17810	3494394	69934271630	00	0.00	N	5	-1990
23	20240617	19800	20000	20650	19510	1249528	25015024000	00	0.00	N	5	-500
24	20240610	20300	19920	21650	18900	3183504	64218133850	00	0.00	N	2	380
25	20240603	19920	21500	21850	19180	3912085	78912424780	00	0.00	N	5	-2280
26	20240527	22200	17740	23900	17010	13573709	291738830720	00	0.00	N	2	4610
27	20240520	17590	16000	18920	15150	23479671	383107700870	00	0.00	N	5	-4010
28	20240513	21600	29600	33900	21600	3757632	115021207350	00	0.00	N	5	-8800
29	20240507	30400	31000	32500	29450	1792741	55338775450	00	0.00	N	5	-450
30	20240429	30850	34900	35250	30850	2203617	73209042700	00	0.00	N	5	-4050
31	20240422	34900	32450	36500	31450	5303297	184190820100	00	0.00	N	2	3250
32	20240415	31650	30800	33450	29950	2759825	86909594000	00	0.00	N	2	50
33	20240408	31600	28500	34900	27700	6284961	196043452250	00	0.00	N	2	3550
34	20240401	28050	36400	37250	27700	7320123	237179621500	00	0.00	N	5	-8750
35	20240325	36800	41700	41900	35700	13140968	516655933700	00	0.00	N	5	-2900
36	20240318	39700	32450	42050	30150	16382089	606543294600	00	0.00	N	2	7950
37	20240311	31750	23550	33600	23200	24838698	712099444800	00	0.00	N	2	8850
38	20240304	22900	18890	23700	18620	8452567	182070764300	00	0.00	N	2	4710
39	20240226	18190	18870	19020	17400	1216362	21981396820	00	0.00	N	5	-320
40	20240219	18510	18310	20350	18090	3824005	73947292530	00	0.00	N	2	360
41	20240213	18150	20600	20900	17620	3027705	58085921020	00	0.00	N	5	-2650
42	20240205	20800	20150	22500	19550	9977070	212014009710	00	0.00	N	2	1650
43	20240129	19150	15690	19540	15510	19112600	345279728420	00	0.00	N	2	4040
44	20240122	15110	13530	16460	13450	4737022	69436566670	00	0.00	N	2	1620
45	20240115	13490	13400	14180	12880	1020455	13736748710	00	0.00	N	2	140
46	20240108	13350	13790	14300	13140	720806	9884091850	00	0.00	N	5	-440
47	20240102	13790	15210	15600	13600	1455002	21107272980	00	0.00	N	5	-1420
48	20231226	15210	15410	15600	14750	891822	13554707630	00	0.00	N	5	-200
49	20231218	15410	13650	15940	13360	3928661	57922192740	00	0.00	N	2	1650
50	20231211	13760	12790	14180	12670	2186354	29752262160	00	0.00	N	2	1110
51	20231204	12650	12400	12930	12260	583213	7372196470	00	0.00	N	2	150
52	20231127	12500	12640	13040	12320	537918	6794230000	00	0.00	N	5	-70
53	20231120	12570	12170	13400	12000	737700	9254736420	00	0.00	N	2	420
54	20231113	12150	12170	12460	11960	426254	5198278970	00	0.00	N	2	90
55	20231106	12060	12600	13100	12000	849253	10739735580	00	0.00	N	3	0
56	20231030	12060	12040	12180	11880	370446	4445097050	00	0.00	N	2	30
57	20231023	12030	12260	12540	11960	512810	6260187410	00	0.00	N	5	-250
58	20231016	12280	13000	13460	12000	784815	9971406500	00	0.00	N	5	-720
59	20231010	13000	13100	13270	12840	526425	6850652460	00	0.00	N	5	-100
60	20231004	13100	12810	13300	12730	376654	4907610290	00	0.00	N	2	200
61	20230925	12900	12700	12930	12340	445772	5619986800	00	0.00	N	2	90
62	20230918	12810	14080	14580	12510	1627534	22264176190	00	0.00	N	5	-1280
63	20230911	14090	12440	14420	12440	6436544	87853136900	00	0.00	N	2	1600
64	20230904	12490	12060	14420	11880	3393293	44300989340	00	0.00	N	2	390
65	20230828	12100	12200	12700	12050	552927	6798810770	00	0.00	N	5	-80
66	20230821	12180	12490	12910	12050	736233	9100018110	00	0.00	N	5	-330
67	20230814	12510	13300	13700	12510	1149738	15048543920	00	0.00	N	5	-400
68	20230807	12910	12680	13250	12110	1068962	13668329070	00	0.00	N	2	320
69	20230731	12590	12560	13370	12410	1150305	14728757350	00	0.00	N	5	-10
70	20230724	12600	13310	13450	11950	1939228	24578908020	00	0.00	N	5	-930
71	20230717	13530	15100	15500	12000	4371534	59078239480	00	0.00	N	2	1230
72	20230710	12300	11970	12740	11780	651122	7978146840	00	0.00	N	2	170
73	20230703	12130	13170	13350	11910	760500	9589368840	00	0.00	N	5	-1030
74	20230626	13160	13090	13630	12640	854916	11217129420	00	0.00	N	2	70
75	20230619	13090	14490	14500	12900	956061	13024436700	00	0.00	N	5	-1330
76	20230612	14420	14870	14950	14010	1040507	15078725840	00	0.00	N	5	-410
77	20230605	14830	15830	16090	14830	1013146	15575093890	00	0.00	N	5	-980
78	20230530	15810	15530	15900	15360	1083530	16939487190	00	0.00	N	2	450
79	20230522	15360	15510	15800	14400	2436435	36797210420	00	0.00	N	5	-120
80	20230515	15480	15500	18330	15060	5206971	86893646590	00	0.00	N	2	70
81	20230508	15410	15360	16790	15200	3604352	57521642840	00	0.00	N	2	190
82	20230502	15220	14600	15490	14190	1413198	21210093830	00	0.00	N	2	620
83	20230424	14600	14100	14850	13450	1410941	19905393430	00	0.00	N	2	360
84	20230417	14240	15300	15410	14070	1767607	25799048390	00	0.00	N	5	-990
85	20230410	15230	14170	16000	13800	3963750	59276067920	00	0.00	N	2	970
86	20230403	14260	13240	16200	12890	7548911	112472400130	00	0.00	N	2	1050
87	20230327	13210	13060	13480	12700	1268930	16537685210	00	0.00	N	2	40
88	20230320	13170	13720	14900	13160	2245934	31661818320	00	0.00	N	5	-520
89	20230313	13690	14200	14720	13040	1861392	25756526230	00	0.00	N	5	-670
90	20230306	14360	12920	14990	12470	4083055	56514745380	00	0.00	N	2	1440
91	20230227	12920	12300	13070	12130	988122	12450178050	00	0.00	N	2	430
92	20230220	12490	12490	15070	12440	6855159	95517832720	00	0.00	N	2	440
93	20230213	12050	12790	12790	11950	720068	8892717990	00	0.00	N	5	-750
94	20230206	12800	13550	13560	12530	921828	12016197600	00	0.00	N	5	-760
95	20230130	13560	12120	14160	11680	3997087	53729746350	00	0.00	N	2	1430
96	20230125	12130	12120	12680	11840	383570	4669334680	00	0.00	N	2	30
97	20230116	12100	12900	13250	11300	778111	9702562200	00	0.00	N	5	-800
98	20230109	12900	12400	13750	12100	2732442	35512517550	00	0.00	N	2	600
99	20230102	12300	10250	12750	10000	3505191	40626910950	00	0.00	N	2	1700
100	20221226	10600	10900	11300	10450	722177	7832965500	00	0.00	N	5	-300
101	20221219	10900	12350	12500	10850	1224210	14040982350	00	0.00	N	5	-1500
102	20221212	12400	13050	13300	12200	887645	11364588050	00	0.00	N	5	-450
103	20221205	12850	12400	13150	12350	660862	8450807350	00	0.00	N	2	450
104	20221128	12400	12600	12800	12000	807290	9954177300	00	0.00	N	5	-300
105	20221121	12700	12500	13550	12150	870300	11272906550	00	0.00	N	2	250
106	20221114	12450	13150	13300	12450	983434	12595357050	00	0.00	N	5	-650
107	20221107	13100	13100	13500	12600	1009525	13139738150	00	0.00	N	3	0
108	20221031	13100	14500	14500	12850	938994	12646443650	00	0.00	N	5	-1000
109	20221024	14100	14300	15000	13950	968488	13960839550	00	0.00	N	2	200
110	20221017	13900	13600	15050	13250	1171532	16650331750	00	0.00	N	5	-100
111	20221011	14000	15250	15300	13450	1276511	18271369100	00	0.00	N	5	-1550
112	20221004	15550	15350	16450	15350	1139079	18050495350	00	0.00	N	2	550
113	20220926	15000	16550	16700	14450	2771455	42390897450	00	0.00	N	5	-1800
114	20220919	16800	18600	19050	16550	3171433	55945499300	00	0.00	N	5	-1900
115	20220913	18700	24950	27500	18550	13798456	317279551950	00	0.00	N	5	-4850
116	20220905	23550	19600	23800	16500	8036404	166224752950	00	0.00	N	2	4100
117	20220829	19450	18000	19600	17450	2363991	44037600450	00	0.00	N	2	700
118	20220822	18750	19050	19950	17900	4224939	79873809050	00	0.00	N	3	0
119	20220816	18750	15300	20350	15150	5156515	92067359950	00	0.00	N	2	3000
120	20220808	15750	15100	17000	14850	3962327	64581021800	00	0.00	N	2	700
121	20220801	15050	13850	15300	13450	1177666	17255248950	00	0.00	N	2	1400
122	20220725	13650	13800	14050	13050	689372	9348479000	00	0.00	N	5	-150
123	20220718	13800	14200	14800	13500	1021046	14391674250	00	0.00	N	5	-550
124	20220711	14350	15650	15950	14050	1823753	27519643400	00	0.00	N	5	-1300
125	20220704	15650	14300	15750	13800	2075738	30921244650	00	0.00	N	2	1350
126	20220627	14300	13400	15650	12950	3038961	43858656950	00	0.00	N	2	1050
127	20220620	13250	13000	13550	12250	1764858	22841006250	00	0.00	N	2	300
128	20220613	12950	14750	15800	12150	2999261	41741349250	00	0.00	N	5	-2450
129	20220607	15400	16800	18150	13750	9847347	159232386150	00	0.00	N	5	-1700
130	20220530	17100	15350	17800	14450	4638391	75484723200	00	0.00	N	2	1750
131	20220523	15350	18400	18450	15300	4376912	72548327350	00	0.00	N	5	-2650
132	20220516	18000	13650	21550	12300	27372102	476772013850	00	0.00	N	2	5000
133	20220509	13000	8820	13500	7860	9589318	113258138360	00	0.00	N	2	4180
134	20220502	8820	9250	9340	8640	407727	3656947830	00	0.00	N	5	-510
135	20220425	9330	9540	9620	8950	590294	5450675050	00	0.00	N	5	-310
136	20220418	9640	10000	10200	9530	582748	5756432050	00	0.00	N	5	-360
137	20220411	10000	10100	10250	9790	508889	5084934960	00	0.00	N	3	0
138	20220404	10000	10500	10500	9960	685058	6946901910	00	0.00	N	5	-500
139	20220328	10500	10750	10750	10200	601946	6241206950	00	0.00	N	5	-250
140	20220321	10750	11500	11900	10650	504924	5614298700	00	0.00	N	5	-600
141	20220314	11350	10650	11650	10200	796672	8749335150	00	0.00	N	2	600
142	20220307	10750	10650	10900	10000	340265	3564891950	00	0.00	N	2	100
143	20220228	10650	10800	11050	10550	390380	4208529350	00	0.00	N	5	-150
144	20220221	10800	10750	11500	9800	910612	9553603480	00	0.00	N	5	-200
145	20220214	11000	10450	11100	9990	744287	7818688490	00	0.00	N	2	300
146	20220207	10700	11900	12250	10600	455877	5172429050	00	0.00	N	5	-1150
147	20220203	11850	11350	12150	11300	281147	3289327050	00	0.00	N	2	800
148	20220124	11050	12800	12850	10150	1168865	13167767100	00	0.00	N	5	-1950
149	20220117	13000	13800	14050	12800	563134	7514998350	00	0.00	N	5	-800
150	20220110	13800	13800	14700	13500	855972	12012838350	00	0.00	N	5	-200
151	20220103	14000	13700	14700	13550	1538445	21820968000	00	0.00	N	2	500
152	20211227	13500	13200	14100	12350	1803129	23845100150	00	0.00	N	2	300
153	20211220	13200	14550	14850	13050	2761332	38587159650	00	0.00	N	5	-250
154	20211213	13450	14700	14700	13000	1152359	15993730750	00	0.00	N	5	-1150
155	20211206	14600	14450	14950	13900	822405	11833195300	00	0.00	N	2	100
156	20211129	14500	14100	14650	13300	946967	13266902800	00	0.00	N	2	450
157	20211122	14050	15300	15300	13800	978622	14136806050	00	0.00	N	5	-1300
158	20211115	15350	15050	15900	14600	1295636	19670235550	00	0.00	N	2	550
159	20211108	14800	15350	15750	14200	1407071	20831909300	00	0.00	N	5	-800
160	20211101	15600	15850	16800	14300	4186615	63581357500	00	0.00	N	5	-250
161	20211025	15850	17550	18050	15100	2899140	47254452750	00	0.00	N	5	-1900
162	20211018	17750	20150	20450	17600	1149391	21994842750	00	0.00	N	5	-2400
163	20211012	20150	20900	20950	18050	1172979	22855645250	00	0.00	N	5	-750
164	20211005	20900	20900	21650	16850	2221450	42630595750	00	0.00	N	3	0
165	20210927	20900	24200	24700	20550	2061503	46156600150	00	0.00	N	5	-3950
166	20210923	24850	26650	27000	24200	841616	21381276300	00	0.00	N	5	-2150
167	20210913	27000	26850	28500	26050	2408345	65286896850	00	0.00	N	2	400
168	20210906	26600	28600	29100	25850	3378747	93086343300	00	0.00	N	5	-2050
169	20210830	28650	24350	30200	24000	11371298	313723543500	00	0.00	N	2	5100
170	20210823	23550	28250	28300	23100	7549530	195580259750	00	0.00	N	5	-3700
171	20210817	27250	25450	29500	21150	11891870	304811088200	00	0.00	N	2	1450
172	20210809	25800	17550	27700	17450	13769555	312334584050	00	0.00	N	2	8500
173	20210802	17300	16050	17300	15150	2622934	42536526600	00	0.00	N	2	1200
174	20210726	16100	16500	17500	14750	4388677	71819446650	00	0.00	N	2	50
175	20210719	16050	14550	16300	14100	2691397	41022871100	00	0.00	N	2	1600
176	20210712	14450	14600	15600	14200	1650344	24377710350	00	0.00	N	5	-150