KissMeData/089890/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	7410	8450	8490	6950	350290	2659073080	00	0.00	N	5	-1080
3	20241104	8490	8480	8950	8150	230242	1966533370	00	0.00	N	2	30
4	20241028	8460	8540	8900	8430	274374	2384472690	00	0.00	N	5	-160
5	20241021	8620	9150	9430	8600	305933	2743347310	00	0.00	N	5	-530
6	20241014	9150	9430	9710	9070	183540	1713027130	00	0.00	N	5	-280
7	20241007	9430	9510	9860	9300	188891	1820833940	00	0.00	N	2	60
8	20240930	9370	9900	9900	9090	166951	1584123530	00	0.00	N	5	-480
9	20240923	9850	8730	10450	8700	822650	7992311100	00	0.00	N	2	1120
10	20240919	8730	9010	10390	8730	914381	8710616410	00	0.00	N	5	-330
11	20240909	9060	8550	9360	8510	253165	2281377740	00	0.00	N	2	220
12	20240902	8840	10210	10290	8690	640967	5940682830	00	0.00	N	5	-1360
13	20240826	10200	10310	10530	9800	223178	2259968530	00	0.00	N	5	-100
14	20240819	10300	10840	10890	10170	259707	2748374800	00	0.00	N	5	-540
15	20240812	10840	10210	11150	10210	638467	6809932290	00	0.00	N	2	620
16	20240805	10220	10410	10550	8580	1141405	11263949900	00	0.00	N	5	-450
17	20240729	10670	11240	11610	10480	1014688	11116121890	00	0.00	N	5	-420
18	20240722	11090	13900	13900	10930	1386992	16704241700	00	0.00	N	5	-2810
19	20240715	13900	14820	15130	13600	1290936	18632301120	00	0.00	N	5	-1000
20	20240708	14900	15350	16380	14890	1159469	18082420260	00	0.00	N	5	-450
21	20240701	15350	18930	18930	15280	2199660	37473280060	00	0.00	N	5	-3560
22	20240624	18910	18960	19920	16700	3494059	65370057840	00	0.00	N	5	-50
23	20240617	18960	17510	19120	17420	1471767	27052093670	00	0.00	N	2	1270
24	20240610	17690	16720	18480	16090	2715735	48071494970	00	0.00	N	2	990
25	20240603	16700	13940	17000	13900	1959016	31271049750	00	0.00	N	2	2780
26	20240527	13920	14660	14940	13650	611291	8707608770	00	0.00	N	5	-740
27	20240520	14660	15490	15540	14640	564427	8499446450	00	0.00	N	5	-840
28	20240513	15500	15330	16720	15050	1079949	17309464470	00	0.00	N	2	170
29	20240507	15330	16430	16680	15190	1012462	16270819570	00	0.00	N	5	-670
30	20240429	16000	15590	17280	14690	1924725	31134416390	00	0.00	N	2	580
31	20240422	15420	14300	15500	13930	1026078	15287857350	00	0.00	N	2	1130
32	20240415	14290	14460	14880	13620	1167958	16647266310	00	0.00	N	5	-480
33	20240408	14770	15510	15540	14010	1280208	18745816380	00	0.00	N	5	-740
34	20240401	15510	17750	18100	15370	2897833	48547133100	00	0.00	N	5	-2190
35	20240325	17700	17400	18950	16650	7193497	129546229370	00	0.00	N	2	320
36	20240318	17380	16910	18200	16610	4544810	79429424160	00	0.00	N	2	470
37	20240311	16910	16480	18420	15250	9427291	161852199740	00	0.00	N	5	-170
38	20240304	17080	15110	17870	14950	5776552	96918748570	00	0.00	N	2	1970
39	20240226	15110	16510	17920	15110	6330026	105703826180	00	0.00	N	5	-1110
40	20240219	16220	17430	18300	15450	5917751	97431921680	00	0.00	N	5	-1640
41	20240213	17860	16140	20700	15510	9581958	173005980360	00	0.00	N	2	1820
42	20240205	16040	18440	19280	14820	7249698	115973460120	00	0.00	N	5	-2010
43	20240129	18050	19630	21950	16880	15119161	294799133090	00	0.00	N	5	-1750
44	20240122	19800	11830	20350	11510	35761629	612704579610	00	0.00	N	2	8220
45	20240115	11580	11250	11700	10480	889352	9975294560	00	0.00	N	2	330
46	20240108	11250	11850	12560	11250	1864104	22356168540	00	0.00	N	5	-450
47	20240102	11700	10900	13150	10810	2600747	31204127160	00	0.00	N	2	920
48	20231226	10780	10790	11030	10670	263406	2847197790	00	0.00	N	5	-90
49	20231218	10870	11230	11400	10870	643283	7193527610	00	0.00	N	5	-360
50	20231211	11230	11170	11640	11170	569893	6494380240	00	0.00	N	5	-10
51	20231204	11240	11620	12320	10910	1595920	18314864480	00	0.00	N	5	-350
52	20231127	11590	10360	11910	9600	1346982	15132067330	00	0.00	N	2	1130
53	20231120	10460	11040	11160	10180	514274	5496801930	00	0.00	N	5	-690
54	20231113	11150	10300	11250	9900	716921	7575178250	00	0.00	N	2	900
55	20231106	10250	9640	10950	9480	906258	9370760540	00	0.00	N	2	730
56	20231030	9520	8510	9580	8510	412560	3726384410	00	0.00	N	2	880
57	20231023	8640	8880	9450	8420	456089	4066622030	00	0.00	N	5	-340
58	20231016	8980	9610	9910	8830	461787	4326435630	00	0.00	N	5	-620
59	20231010	9600	9640	9900	8800	262256	2519070480	00	0.00	N	5	-10
60	20231004	9610	10190	10190	9380	404372	3902664880	00	0.00	N	5	-580
61	20230925	10190	10000	10250	9630	261029	2592044290	00	0.00	N	2	110
62	20230918	10080	11000	11200	9930	510231	5339618200	00	0.00	N	5	-1010
63	20230911	11090	11020	11610	10500	674734	7423271790	00	0.00	N	2	40
64	20230904	11050	12100	12100	10800	723507	8274326630	00	0.00	N	5	-900
65	20230828	11950	11250	12050	11130	1034020	12062090360	00	0.00	N	2	870
66	20230821	11080	10900	11470	10520	869332	9598715090	00	0.00	N	2	130
67	20230814	10950	10750	11240	10370	782390	8459007180	00	0.00	N	2	180
68	20230807	10770	10800	11230	10560	849227	9194708190	00	0.00	N	5	-150
69	20230731	10920	12650	13040	10760	1863291	21858709650	00	0.00	N	5	-1550
70	20230724	12470	13320	13320	11440	1888669	23386199970	00	0.00	N	5	-820
71	20230717	13290	12900	13700	12640	2123043	28051003530	00	0.00	N	2	260
72	20230710	13030	12800	14130	12350	3868305	51137059920	00	0.00	N	2	230
73	20230703	12800	14190	16440	12720	8052231	120176692630	00	0.00	N	5	-1460
74	20230626	14260	14200	16150	13230	13631448	203133811370	00	0.00	N	5	-50
75	20230619	14310	14810	16100	13730	9363614	141352790030	00	0.00	N	5	-420
76	20230612	14730	10800	15020	10050	20935047	287079417990	00	0.00	N	2	4010
77	20230605	10720	10500	10840	10360	402300	4250218530	00	0.00	N	2	270
78	20230530	10450	10550	10980	10430	458117	4881540760	00	0.00	N	2	60
79	20230522	10390	10590	10780	10290	524673	5520524450	00	0.00	N	5	-300
80	20230515	10690	9820	11250	9430	2092531	21945430840	00	0.00	N	2	870
81	20230508	9820	10200	10450	9750	503442	5070953850	00	0.00	N	5	-250
82	20230502	10070	10200	10320	10000	304480	3083765240	00	0.00	N	5	-30
83	20230424	10100	10390	11370	9920	2041261	21568432440	00	0.00	N	5	-290
84	20230417	10390	11530	11700	10380	1087035	12088225170	00	0.00	N	5	-1050
85	20230410	11440	12070	12100	11100	1535237	17567376620	00	0.00	N	5	-660
86	20230403	12100	12500	13250	12060	3221210	40797670830	00	0.00	N	5	-330
87	20230327	12430	13100	14290	12430	6970833	93828436050	00	0.00	N	5	-450
88	20230320	12880	12700	13950	12030	5954180	77254906510	00	0.00	N	2	150
89	20230313	12730	12470	13110	11460	2061535	25450615050	00	0.00	N	2	80
90	20230306	12650	13250	13950	12470	2414599	31918549480	00	0.00	N	5	-340
91	20230227	12990	12540	13220	12050	3470675	44152492810	00	0.00	N	2	740
92	20230220	12250	11120	12350	10970	2733874	32378278120	00	0.00	N	2	1280
93	20230213	10970	11780	12000	10800	1481189	16929710090	00	0.00	N	5	-1050
94	20230206	12020	11940	12710	11310	4547461	55061189720	00	0.00	N	2	110
95	20230130	11910	10910	12790	10160	7137111	83986332700	00	0.00	N	2	1130
96	20230125	10780	11910	11930	10680	1365414	15348568210	00	0.00	N	5	-1120
97	20230116	11900	11000	12100	11000	2643432	30409262250	00	0.00	N	2	950
98	20230109	10950	9810	11000	9690	2947150	30884725910	00	0.00	N	2	1270
99	20230102	9680	10250	10450	9170	2389512	23415588000	00	0.00	N	5	-420
100	20221226	10100	9040	10350	9030	2694965	26638549730	00	0.00	N	2	1140
101	20221219	8960	9500	9770	8960	984796	9293589000	00	0.00	N	5	-540
102	20221212	9500	10000	10250	9310	1120478	10983182510	00	0.00	N	5	-500
103	20221205	10000	11000	11050	9520	1449539	14561744610	00	0.00	N	5	-900
104	20221128	10900	10850	11350	10400	2308201	25080760300	00	0.00	N	2	150
105	20221121	10750	9010	10900	8980	4652539	46287758950	00	0.00	N	2	1740
106	20221114	9010	8810	10350	8810	4951380	47095517360	00	0.00	N	2	300
107	20221107	8710	8660	8970	8310	1165903	10092457580	00	0.00	N	2	110
108	20221031	8600	7450	9780	7320	2865857	25777751280	00	0.00	N	2	1210
109	20221024	7390	7740	8190	7250	625093	4847457910	00	0.00	N	5	-240
110	20221017	7630	7110	9280	6950	3257499	27788532810	00	0.00	N	2	490
111	20221011	7140	7450	7550	6810	250321	1778005180	00	0.00	N	5	-540
112	20221004	7680	7310	7890	7300	182480	1375682160	00	0.00	N	2	410
113	20220926	7270	7900	8000	6890	633861	4715407670	00	0.00	N	5	-830
114	20220919	8100	9010	9060	8100	244503	2107567500	00	0.00	N	5	-1000
115	20220913	9100	9170	9890	8930	578121	5429884850	00	0.00	N	2	70
116	20220905	9030	9000	9870	8680	742451	7010442940	00	0.00	N	5	-120
117	20220829	9150	8700	9350	8700	296769	2672557390	00	0.00	N	2	40
118	20220822	9110	9350	9450	8790	367792	3335713620	00	0.00	N	5	-460
119	20220816	9570	10050	10100	9510	328667	3208104410	00	0.00	N	5	-410
120	20220808	9980	10400	11100	9910	1052583	10977811150	00	0.00	N	5	-320
121	20220801	10300	10150	10650	9960	1128760	11621879130	00	0.00	N	2	150
122	20220725	10150	9560	10450	9280	1175398	11667995150	00	0.00	N	2	590
123	20220718	9560	8300	9940	8300	1140490	10696060790	00	0.00	N	2	1350
124	20220711	8210	8620	8760	8150	200225	1672252360	00	0.00	N	5	-410
125	20220704	8620	8290	8840	7820	332494	2797196330	00	0.00	N	2	330
126	20220627	8290	8140	8930	8140	537327	4607218430	00	0.00	N	2	220
127	20220620	8070	9630	9760	7540	1075750	9033784060	00	0.00	N	5	-1550
128	20220613	9620	10800	10800	9260	913307	9109091570	00	0.00	N	5	-1480
129	20220607	11100	11750	12050	11050	494196	5649404800	00	0.00	N	5	-700
130	20220530	11800	11150	12500	11150	1728725	20687583850	00	0.00	N	2	750
131	20220523	11050	11200	11750	10950	989722	11298722900	00	0.00	N	5	-50
132	20220516	11100	10650	11250	10400	861953	9314714950	00	0.00	N	2	550
133	20220509	10550	11000	11000	10100	773048	8122404400	00	0.00	N	5	-500
134	20220502	11050	10500	12000	10500	1279786	14464152650	00	0.00	N	2	300
135	20220425	10750	11000	11150	10400	627450	6743840000	00	0.00	N	5	-450
136	20220418	11200	11600	11800	11100	500302	5754196800	00	0.00	N	5	-500
137	20220411	11700	11700	12000	11300	542631	6348795400	00	0.00	N	5	-200
138	20220404	11900	12300	12800	11750	818388	10134232400	00	0.00	N	5	-350
139	20220328	12250	12750	12950	12150	881764	11079341950	00	0.00	N	5	-450
140	20220321	12700	13050	13550	12400	2499796	32240982200	00	0.00	N	5	-250
141	20220314	12950	11600	13400	11100	5442743	69426745800	00	0.00	N	2	1400
142	20220307	11550	11650	11750	11250	428616	4934476250	00	0.00	N	5	-250
143	20220228	11800	10750	12050	10700	1100260	12845632300	00	0.00	N	2	950
144	20220221	10850	10900	11300	10450	984135	10697271650	00	0.00	N	5	-400
145	20220214	11250	11400	11600	10550	1154809	12808331400	00	0.00	N	5	-450
146	20220207	11700	11750	12600	11450	1457761	17451050900	00	0.00	N	3	0
147	20220203	11700	11500	12150	11150	858523	9970691250	00	0.00	N	2	400
148	20220124	11300	12600	12750	10400	2065166	23649409900	00	0.00	N	5	-1500
149	20220117	12800	13200	13450	12050	2432916	31381607400	00	0.00	N	5	-150
150	20220110	12950	13800	14250	12600	3835262	51701423200	00	0.00	N	5	-950
151	20220103	13900	15700	16750	13300	18218980	279680685200	00	0.00	N	5	-1400
152	20211227	15300	11400	16050	11250	15316414	223634516300	00	0.00	N	2	3900
153	20211220	11400	11450	11600	10750	756183	8509871350	00	0.00	N	5	-100
154	20211213	11500	11950	12050	11350	1013203	11772748950	00	0.00	N	5	-350
155	20211206	11850	12050	12700	11650	1606471	19614115700	00	0.00	N	5	-450
156	20211129	12300	11550	12500	10750	2205830	26254028350	00	0.00	N	5	-50
157	20211122	12350	15250	15300	12150	3818278	51461528700	00	0.00	N	5	-2750
158	20211115	15100	13600	16350	13100	11923596	175786000900	00	0.00	N	2	1600
159	20211108	13500	12750	14800	12550	8266836	112367892050	00	0.00	N	2	700
160	20211101	12800	12350	13800	12350	3779403	48609198350	00	0.00	N	2	450
161	20211025	12350	13000	13900	12200	6045858	79494858950	00	0.00	N	5	-750
162	20211018	13100	11350	13100	11150	5096558	61958573250	00	0.00	N	2	1900
163	20211012	11200	10100	11800	9800	2202239	24041488910	00	0.00	N	2	1050
164	20211005	10150	11000	11100	9600	1610406	16345908590	00	0.00	N	5	-1050
165	20210927	11200	11500	11750	10700	2445581	27519111550	00	0.00	N	5	-500
166	20210923	11700	12300	12450	11600	944958	11320802800	00	0.00	N	5	-850
167	20210913	12550	12500	13450	11900	3672424	47121918600	00	0.00	N	2	50
168	20210906	12500	13050	13250	12200	2081303	26604180650	00	0.00	N	5	-450
169	20210830	12950	13950	14100	12650	3162248	41800618700	00	0.00	N	5	-1000
170	20210823	13950	12800	14350	12600	8542403	116045587750	00	0.00	N	2	1450
171	20210817	12500	14450	14700	12350	8682491	116615791150	00	0.00	N	5	-1700
172	20210809	14200	16050	16600	13900	12744432	193262585100	00	0.00	N	5	-1850
173	20210802	16050	10450	17350	10000	56838248	832516389400	00	0.00	N	2	5600
174	20210726	10450	11300	12500	10400	7557994	86490550250	00	0.00	N	5	-750
175	20210719	11200	11200	12200	11000	5368152	62199726350	00	0.00	N	5	-150
176	20210712	11350	11950	13100	11250	9650818	119690013300	00	0.00	N	5	-450