KissMeData/119860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240909	18000	18000	18000	18000	0	0	00	0.00	N	3	0
3	20240902	18000	17960	18010	17950	123992	2230184760	00	0.00	N	3	0
4	20240826	18000	17970	18010	17960	193892	3487910330	00	0.00	N	3	0
5	20240819	18000	17960	18010	17960	227865	4100074170	00	0.00	N	3	0
6	20240812	18000	17960	18040	17950	946163	17026793540	00	0.00	N	3	0
7	20240805	18000	18000	18010	17700	1129644	20310331360	00	0.00	N	3	0
8	20240729	18000	18010	18010	17950	393330	7077986410	00	0.00	N	3	0
9	20240722	18000	17960	18020	17950	339787	6113493930	00	0.00	N	3	0
10	20240715	18000	17960	18010	17890	221719	3989321140	00	0.00	N	3	0
11	20240708	18000	17960	18010	17950	470052	8455482500	00	0.00	N	5	-10
12	20240701	18010	17960	18040	17960	241602	4347743780	00	0.00	N	2	10
13	20240624	18000	17960	18300	17960	495796	8928835690	00	0.00	N	3	0
14	20240617	18000	17910	18020	16440	612923	11015458190	00	0.00	N	2	90
15	20240610	17910	17910	17980	17880	788673	14130229080	00	0.00	N	3	0
16	20240603	17910	17890	17930	17890	341500	6114535360	00	0.00	N	2	20
17	20240527	17890	17880	17950	17870	581205	10395249000	00	0.00	N	2	120
18	20240520	17770	17920	17940	17760	1961544	35082615860	00	0.00	N	5	-150
19	20240513	17920	17900	17930	17890	798038	14289602620	00	0.00	N	2	20
20	20240507	17900	17880	17930	17880	1034616	18504347230	00	0.00	N	2	20
21	20240429	17880	17860	17900	17850	5223700	93294093960	00	0.00	N	2	2310
22	20240422	15570	12680	16100	12560	2385057	34896610160	00	0.00	N	2	3090
23	20240415	12480	13880	13880	12430	406398	5294733250	00	0.00	N	5	-1330
24	20240408	13810	13750	14690	13710	280443	3979750400	00	0.00	N	2	60
25	20240401	13750	13850	14230	13610	229364	3177959550	00	0.00	N	2	40
26	20240325	13710	14320	14850	13620	408095	5785983520	00	0.00	N	5	-740
27	20240318	14450	15040	17390	14010	3885412	61634992130	00	0.00	N	5	-810
28	20240311	15260	12830	15360	11330	2194196	30343174342	00	0.00	N	2	2310
29	20240304	12950	13660	13920	12950	368670	4930300580	00	0.00	N	5	-710
30	20240226	13660	14020	14310	13660	266767	3706202480	00	0.00	N	5	-490
31	20240219	14150	15300	15340	13990	430040	6240869250	00	0.00	N	5	-1010
32	20240213	15160	14700	15490	14420	545911	8202784500	00	0.00	N	2	460
33	20240205	14700	13780	14760	13340	485191	6762691430	00	0.00	N	2	780
34	20240129	13920	14840	15170	13670	713511	10096330620	00	0.00	N	5	-920
35	20240122	14840	14290	15250	14230	924167	13680402080	00	0.00	N	2	680
36	20240115	14160	13930	14630	13710	551277	7745837120	00	0.00	N	2	240
37	20240108	13920	13750	14060	13060	1071483	14449969480	00	0.00	N	2	170
38	20240102	13750	15390	17100	13730	2715289	41857408630	00	0.00	N	5	-1570
39	20231226	15320	15040	18790	14900	5599018	92405649050	00	0.00	N	2	300
40	20231218	15020	13800	15550	13800	2073527	31039630830	00	0.00	N	2	1230
41	20231211	13790	12060	14190	11760	1004366	13308687380	00	0.00	N	2	1730
42	20231204	12060	11790	12200	11410	342391	4070270790	00	0.00	N	2	270
43	20231127	11790	11210	11990	10820	628366	7262460920	00	0.00	N	2	580
44	20231120	11210	10700	11290	10700	161311	1787878590	00	0.00	N	2	380
45	20231113	10830	11000	11070	10600	126863	1376545730	00	0.00	N	5	-60
46	20231106	10890	10710	11200	10640	231973	2518812890	00	0.00	N	2	190
47	20231030	10700	10400	10800	10310	218849	2311894760	00	0.00	N	2	250
48	20231023	10450	10400	10640	10000	264854	2738458030	00	0.00	N	2	50
49	20231016	10400	10300	11040	9900	389329	4039865380	00	0.00	N	2	200
50	20231010	10200	9920	10670	9790	207938	2121050040	00	0.00	N	2	370
51	20231004	9830	10010	10100	9720	160339	1581154940	00	0.00	N	5	-240
52	20230925	10070	10230	10260	9840	176987	1768437700	00	0.00	N	5	-160
53	20230918	10230	11260	11320	10160	291618	3127154250	00	0.00	N	5	-1030
54	20230911	11260	11500	11720	11220	322354	3683031020	00	0.00	N	5	-160
55	20230904	11420	11350	11450	11080	192047	2164136680	00	0.00	N	2	70
56	20230828	11350	11210	11590	11180	214046	2437356120	00	0.00	N	2	310
57	20230821	11040	11390	11590	10800	270930	3015063790	00	0.00	N	5	-160
58	20230814	11200	11680	12250	10910	242551	2753705130	00	0.00	N	5	-580
59	20230807	11780	10950	12350	10850	500982	5873981430	00	0.00	N	2	710
60	20230731	11070	10950	11400	10820	252726	2800717770	00	0.00	N	2	130
61	20230724	10940	12060	12060	10350	546055	6029207610	00	0.00	N	5	-1220
62	20230717	12160	12580	12680	11920	269640	3308189080	00	0.00	N	5	-460
63	20230710	12620	11830	14380	11830	1826230	24129473360	00	0.00	N	2	680
64	20230703	11940	13360	13450	11830	341519	4300732390	00	0.00	N	5	-1500
65	20230626	13440	12500	13450	12460	224938	2946774470	00	0.00	N	2	990
66	20230619	12450	12930	12990	12390	239061	3038405360	00	0.00	N	5	-480
67	20230612	12930	13390	13400	12920	321672	4212384800	00	0.00	N	5	-530
68	20230605	13460	13480	13770	13210	410124	5512457790	00	0.00	N	5	-20
69	20230530	13480	13190	13590	13160	184359	2465032220	00	0.00	N	2	290
70	20230522	13190	13800	13870	13170	371082	5004723430	00	0.00	N	5	-610
71	20230515	13800	14000	14180	13300	396973	5439922100	00	0.00	N	5	-260
72	20230508	14060	14200	14580	13950	285441	4049661100	00	0.00	N	5	-110
73	20230502	14170	14880	14880	13970	220754	3157741630	00	0.00	N	5	-710
74	20230424	14880	14950	15250	14300	541109	8039540460	00	0.00	N	5	-130
75	20230417	15010	14110	15250	13900	744374	10925428070	00	0.00	N	2	750
76	20230410	14260	14330	14410	13500	462971	6479926160	00	0.00	N	5	-60
77	20230403	14320	13330	15100	13070	998816	14100625080	00	0.00	N	2	690
78	20230327	13630	12800	13630	12310	474637	6119752780	00	0.00	N	2	830
79	20230320	12800	12800	13260	12410	401249	5136558700	00	0.00	N	2	30
80	20230313	12770	13100	13320	12290	777132	9950758000	00	0.00	N	5	-410
81	20230306	13180	14170	14290	13090	535149	7278818960	00	0.00	N	5	-920
82	20230227	14100	14010	14300	13820	319022	4465717680	00	0.00	N	5	-100
83	20230220	14200	14650	15100	14120	491991	7090617200	00	0.00	N	5	-490
84	20230213	14690	15360	15580	14610	372824	5597947590	00	0.00	N	5	-800
85	20230206	15490	15990	16110	15440	321421	5075742710	00	0.00	N	5	-640
86	20230130	16130	16020	16340	15460	420161	6683173710	00	0.00	N	5	-90
87	20230125	16220	15700	16430	15550	154185	2485761450	00	0.00	N	2	470
88	20230116	15750	15700	16100	15100	194499	3021610600	00	0.00	N	2	50
89	20230109	15700	16150	16300	15250	237534	3758324100	00	0.00	N	5	-100
90	20230102	15800	15350	15850	14100	291635	4370562050	00	0.00	N	2	400
91	20221226	15400	16500	17800	15200	347142	5751438500	00	0.00	N	5	-1000
92	20221219	16400	16150	16950	15150	234019	3813413750	00	0.00	N	2	100
93	20221212	16300	18750	19550	16150	203492	3557911400	00	0.00	N	5	-2850
94	20221205	19150	18700	19500	17750	205521	3852360400	00	0.00	N	2	550
95	20221128	18600	18950	19900	18200	345145	6545502600	00	0.00	N	3	0
96	20221121	18600	18450	19150	18100	225532	4209880700	00	0.00	N	2	150
97	20221114	18450	18250	18650	17750	65018	1185352000	00	0.00	N	2	250
98	20221107	18200	17550	18200	17200	73360	1292755700	00	0.00	N	2	950
99	20221031	17250	17150	17500	16950	50278	863533250	00	0.00	N	2	50
100	20221024	17200	16500	17500	16500	36333	621111950	00	0.00	N	2	750
101	20221017	16450	15300	17050	15300	109561	1783388150	00	0.00	N	2	1000
102	20221011	15450	15200	15650	14600	73184	1092489050	00	0.00	N	2	400
103	20221004	15050	14750	15800	14250	38065	566276050	00	0.00	N	2	750
104	20220926	14300	16300	16650	14100	166482	2522272186	00	0.00	N	5	-2400
105	20220919	16700	17600	18000	15850	95802	1650614200	00	0.00	N	5	-850
106	20220913	17550	17800	18100	17050	82431	1453696700	00	0.00	N	3	0
107	20220905	17550	17650	18000	17400	80796	1427455700	00	0.00	N	5	-100
108	20220829	17650	18000	18750	17650	144001	2606670350	00	0.00	N	5	-900
109	20220822	18550	19100	19150	18200	195618	3679028000	00	0.00	N	5	-750
110	20220816	19300	18700	21750	18300	1762403	35145298500	00	0.00	N	2	600
111	20220808	18700	18700	19050	18250	145024	2699858000	00	0.00	N	2	450
112	20220801	18250	18400	18500	17650	95226	1719382700	00	0.00	N	5	-150
113	20220725	18400	18400	18450	17900	68131	1240667850	00	0.00	N	5	-50
114	20220718	18450	18350	18750	17900	102919	1878492950	00	0.00	N	2	250
115	20220711	18200	17200	18250	17050	130059	2285629850	00	0.00	N	2	850
116	20220704	17350	16400	17600	15900	94035	1573368900	00	0.00	N	2	850
117	20220627	16500	16800	17500	16500	57007	965632150	00	0.00	N	5	-300
118	20220620	16800	17450	17500	15650	139422	2288882500	00	0.00	N	5	-650
119	20220613	17450	18600	18850	17000	192832	3425326800	00	0.00	N	5	-1950
120	20220607	19400	19400	19750	18200	312249	5888622850	00	0.00	N	5	-200
121	20220530	19600	19150	19750	19150	101399	1979552600	00	0.00	N	2	500
122	20220523	19100	18950	19950	18600	226306	4391572600	00	0.00	N	5	-100
123	20220516	19200	18750	19400	18100	138215	2596836450	00	0.00	N	2	400
124	20220509	18800	20000	20200	18050	281574	5345413300	00	0.00	N	5	-1200
125	20220502	20000	20550	21000	19900	108147	2201792750	00	0.00	N	5	-1100
126	20220425	21100	21900	21950	20000	237977	4929902150	00	0.00	N	5	-850
127	20220418	21950	22050	22700	21750	113327	2510693850	00	0.00	N	5	-250
128	20220411	22200	22100	22650	21750	169479	3741999200	00	0.00	N	5	-200
129	20220404	22400	23400	23900	22050	326793	7499070100	00	0.00	N	5	-900
130	20220328	23300	23200	24450	22850	268022	6357967150	00	0.00	N	2	100
131	20220321	23200	23550	23750	22700	147690	3417757200	00	0.00	N	5	-300
132	20220314	23500	22350	24250	21250	344085	7888904000	00	0.00	N	2	1200
133	20220307	22300	22800	23450	22000	121714	2746358100	00	0.00	N	5	-600
134	20220228	22900	22550	23350	22300	92403	2115841700	00	0.00	N	2	350
135	20220221	22550	22500	23100	21800	157158	3518208700	00	0.00	N	5	-250
136	20220214	22800	22000	23500	21550	228067	5101933100	00	0.00	N	2	550
137	20220207	22250	23500	23700	22150	216692	4973317850	00	0.00	N	5	-1300
138	20220203	23550	23700	24000	22500	72927	1712240400	00	0.00	N	2	100
139	20220124	23450	24700	24700	21000	532159	11966684650	00	0.00	N	5	-1100
140	20220117	24550	25650	26150	23900	291625	7228077250	00	0.00	N	5	-1700
141	20220110	26250	25150	26650	24000	465614	11947620950	00	0.00	N	2	1200
142	20220103	25050	26000	26700	24800	316581	8148676950	00	0.00	N	5	-1200
143	20211227	26250	26300	27200	25900	171588	4546271750	00	0.00	N	5	-150
144	20211220	26400	26600	27150	25400	225085	5877893900	00	0.00	N	5	-300
145	20211213	26700	26750	27050	26050	160363	4264129150	00	0.00	N	5	-50
146	20211206	26750	27300	27750	26000	313579	8417462750	00	0.00	N	5	-450
147	20211129	27200	29050	29700	24850	816036	22107406600	00	0.00	N	5	-1200
148	20211122	28400	28250	29750	27550	494068	14291039600	00	0.00	N	3	0
149	20211115	28400	28500	30000	27550	507305	14692369950	00	0.00	N	2	50
150	20211108	28350	27400	29900	26950	394918	11206056650	00	0.00	N	2	700
151	20211101	27650	28200	28900	27450	217064	6121691900	00	0.00	N	5	-350
152	20211025	28000	28700	29350	27300	266141	7593991800	00	0.00	N	5	-650
153	20211018	28650	30000	30000	28050	268321	7629906050	00	0.00	N	2	300
154	20211012	28350	28200	28350	27300	320816	8924215650	00	0.00	N	2	150
155	20211005	28200	29300	29800	27650	445707	12815521650	00	0.00	N	5	-1200
156	20210927	29400	32100	34600	28650	914572	28174993250	00	0.00	N	5	-2400
157	20210923	31800	32250	32700	31500	127882	4095350700	00	0.00	N	5	-600
158	20210913	32400	32050	35550	31450	1325586	43550140550	00	0.00	N	2	1000
159	20210906	31400	33950	34250	31000	889171	28601411050	00	0.00	N	5	-2400
160	20210830	33800	32750	34800	31250	895922	29220042500	00	0.00	N	2	1250
161	20210823	32550	31000	32650	30450	878788	27554858750	00	0.00	N	2	2050
162	20210817	30500	34250	34650	30400	1202541	39158424500	00	0.00	N	5	-4800
163	20210809	35300	35550	41550	32500	6269013	226209933800	00	0.00	N	2	250
164	20210802	35050	30100	36500	30100	2329054	79332695800	00	0.00	N	2	4950
165	20210726	30100	30000	30600	29600	270345	8132498700	00	0.00	N	2	100
166	20210719	30000	30050	30450	29650	254867	7636819500	00	0.00	N	5	-300
167	20210712	30300	29800	30450	29100	369511	11003731950	00	0.00	N	2	1200