KissMeData/281740/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	11650	13900	13900	11060	2695557	32974580660	00	0.00	N	5	-2250
3	20241104	13900	15250	16050	13650	1595969	23757608040	00	0.00	N	5	-1350
4	20241028	15250	14080	15390	13680	1280826	18438090490	00	0.00	N	2	1170
5	20241021	14080	15220	15520	13980	1387651	20135586070	00	0.00	N	5	-1130
6	20241014	15210	16220	16490	15110	1249869	19804148420	00	0.00	N	5	-1190
7	20241007	16400	17000	18070	16400	1236939	21451401420	00	0.00	N	5	-580
8	20240930	16980	17860	17870	16660	855914	14709263450	00	0.00	N	5	-780
9	20240923	17760	16200	18230	16200	2745641	47341004580	00	0.00	N	2	1630
10	20240919	16130	15680	16390	15600	516480	8251687210	00	0.00	N	2	460
11	20240909	15670	15190	15790	14750	1812384	27532379000	00	0.00	N	5	-90
12	20240902	15760	17880	18890	15710	3172489	55692031710	00	0.00	N	5	-2130
13	20240826	17890	17740	18570	16400	3255765	56726415380	00	0.00	N	2	250
14	20240819	17640	18010	20250	16900	14895297	281617300790	00	0.00	N	2	800
15	20240812	16840	14790	18320	14720	5723336	98074055580	00	0.00	N	2	2050
16	20240805	14790	15500	15500	13280	1760427	25522313030	00	0.00	N	5	-1190
17	20240729	15980	16330	16680	15580	1033427	16694439740	00	0.00	N	5	-350
18	20240722	16330	16870	17380	15530	2044461	33393452710	00	0.00	N	5	-610
19	20240715	16940	19240	19240	16100	2397468	41737958980	00	0.00	N	5	-2310
20	20240708	19250	18500	20600	18250	1996295	38523220940	00	0.00	N	2	750
21	20240701	18500	20100	20150	18220	2237056	42378045340	00	0.00	N	5	-1550
22	20240624	20050	18310	20300	18140	2712006	51679890950	00	0.00	N	2	1600
23	20240617	18450	19720	19720	18400	2709655	51835160340	00	0.00	N	5	-1490
24	20240610	19940	21500	23150	19650	6214960	134943265080	00	0.00	N	5	-1310
25	20240603	21250	19510	21850	19100	3922217	80959115380	00	0.00	N	2	1780
26	20240527	19470	18970	19470	17970	3035543	56962539620	00	0.00	N	2	520
27	20240520	18950	21250	21250	18810	2882728	57147750760	00	0.00	N	5	-1950
28	20240513	20900	20750	21400	20200	1505251	31284588600	00	0.00	N	2	150
29	20240507	20750	22800	22850	20150	2877326	60737108950	00	0.00	N	5	-1700
30	20240429	22450	21850	23900	21600	3038589	69867802050	00	0.00	N	2	850
31	20240422	21600	21600	22800	21200	2712782	59403883450	00	0.00	N	2	200
32	20240415	21400	24400	24800	20800	4958042	110732999000	00	0.00	N	5	-3750
33	20240408	25150	25300	25700	23800	3535454	87260561400	00	0.00	N	5	-500
34	20240401	25650	24500	28400	23300	11928310	308152675600	00	0.00	N	2	1150
35	20240325	24500	27550	29200	24100	9123252	243665365200	00	0.00	N	5	-3050
36	20240318	27550	27000	30200	26100	11796790	330918356000	00	0.00	N	2	800
37	20240311	26750	29800	33100	25950	32464370	972033450450	00	0.00	N	5	-2900
38	20240304	29650	20850	30400	19290	29071441	772751809710	00	0.00	N	2	8800
39	20240226	20850	21950	24000	20600	9600572	215570287600	00	0.00	N	5	-950
40	20240219	21800	18550	22450	18030	12406814	256814126540	00	0.00	N	2	3170
41	20240213	18630	16460	19440	16350	6082937	110551441380	00	0.00	N	2	2680
42	20240205	15950	15110	17450	14780	4660389	76424339420	00	0.00	N	2	850
43	20240129	15100	16100	16100	14570	2004005	30612338370	00	0.00	N	5	-950
44	20240122	16050	17190	17430	15490	2870404	46456095930	00	0.00	N	5	-940
45	20240115	16990	19040	19040	16540	3101203	54278610330	00	0.00	N	5	-2050
46	20240108	19040	19260	19680	18300	4456181	84582190330	00	0.00	N	2	180
47	20240102	18860	18050	19930	17210	9401175	175818337370	00	0.00	N	2	1510
48	20231226	17350	16700	17360	16000	2339914	39453733060	00	0.00	N	2	750
49	20231218	16600	17010	17600	16110	4363469	73801039360	00	0.00	N	5	-700
50	20231211	17300	14980	17970	14700	9977449	168035283960	00	0.00	N	2	2320
51	20231204	14980	13960	15320	12320	6831991	96176780080	00	0.00	N	2	1230
52	20231127	13750	14100	16490	13000	10806227	161086751380	00	0.00	N	5	-190
53	20231120	13940	11000	14410	10940	5503190	71332837150	00	0.00	N	2	3000
54	20231113	10940	11470	11700	10700	2107267	23396134050	00	0.00	N	5	-470
55	20231106	11410	13350	15400	11120	10367458	142592482830	00	0.00	N	5	-820
56	20231030	12230	11610	12640	11090	3055669	36064100800	00	0.00	N	2	540
57	20231023	11690	12300	13170	11290	2752032	33318298410	00	0.00	N	5	-910
58	20231016	12600	13480	13930	12350	2002815	26327170340	00	0.00	N	5	-1070
59	20231010	13670	13710	14180	13270	1672347	22949202980	00	0.00	N	5	-20
60	20231004	13690	14030	14200	13600	1262743	17528549890	00	0.00	N	5	-360
61	20230925	14050	13840	14180	13530	1250708	17338487850	00	0.00	N	2	70
62	20230918	13980	15350	15380	13720	3078916	44306899100	00	0.00	N	5	-1400
63	20230911	15380	15500	15920	14710	4421244	67387922660	00	0.00	N	5	-110
64	20230904	15490	16250	16480	15070	4610540	72148710130	00	0.00	N	5	-760
65	20230828	16250	16100	17800	16040	5280778	88504285480	00	0.00	N	2	200
66	20230821	16050	16420	17320	15840	4281268	70502790630	00	0.00	N	5	-480
67	20230814	16530	17550	17640	16480	4394646	74755831180	00	0.00	N	5	-1140
68	20230807	17670	18970	18980	17120	5732470	101278879150	00	0.00	N	5	-1300
69	20230731	18970	19120	20600	17850	8374897	161414492720	00	0.00	N	5	-140
70	20230724	19110	19860	22150	18390	20718825	422478569690	00	0.00	N	5	-990
71	20230717	20100	19860	22650	18680	23364228	486434852980	00	0.00	N	2	200
72	20230710	19900	20600	20950	19590	9437294	189254133310	00	0.00	N	5	-900
73	20230703	20800	19290	22450	19290	18772598	389317800090	00	0.00	N	2	1450
74	20230626	19350	22750	23400	19130	17989051	378311446110	00	0.00	N	5	-3850
75	20230619	23200	25950	26050	22300	42114268	992913191650	00	0.00	N	5	-2050
76	20230612	25250	15280	25900	15220	97324722	2011735040880	00	0.00	N	2	9980
77	20230605	15270	15050	15900	14420	10889155	165799995310	00	0.00	N	2	220
78	20230530	15050	13800	15950	13620	17177690	255691308140	00	0.00	N	2	1350
79	20230522	13700	12680	14780	12400	23066793	319934328840	00	0.00	N	2	860
80	20230515	12840	14170	14190	12120	16371537	212346521720	00	0.00	N	5	-1010
81	20230508	13850	16380	17270	13580	39212510	617844252980	00	0.00	N	5	-1520
82	20230502	15370	14480	17440	14100	45383951	729873276720	00	0.00	N	2	1570
83	20230424	13800	15030	18150	12240	102170709	1600999697200	00	0.00	N	5	-1040
84	20230417	14840	12320	16740	12200	103559071	1506750708610	00	0.00	N	2	2830
85	20230410	12010	8630	13920	8560	111114263	1280300938120	00	0.00	N	2	3400
86	20230403	8610	8730	9490	8420	16132214	145132589390	00	0.00	N	5	-70
87	20230327	8680	8440	10240	8330	50991336	473736223530	00	0.00	N	2	460
88	20230320	8220	8000	8820	7540	43919169	358423758900	00	0.00	N	2	60
89	20230313	8160	6000	8360	5960	52448720	408698137890	00	0.00	N	2	2020
90	20230306	6140	6370	6590	6080	4112922	25977288330	00	0.00	N	5	-230
91	20230227	6370	6200	6440	6030	3209654	20011424360	00	0.00	N	2	100
92	20230220	6270	6000	6440	5590	5660876	34171663770	00	0.00	N	2	320
93	20230213	5950	5730	6100	5150	4062054	23491990780	00	0.00	N	2	190
94	20230206	5760	5880	6070	5660	5073588	29731042540	00	0.00	N	5	-70
95	20230130	5830	5470	5950	5220	4943617	27670312280	00	0.00	N	2	390
96	20230125	5440	5100	5870	5000	13736244	75949259580	00	0.00	N	2	390
97	20230116	5050	5020	5200	4910	2125606	10794513785	00	0.00	N	2	40
98	20230109	5010	4800	5120	4765	2235977	11091151835	00	0.00	N	2	295
99	20230102	4715	4370	4840	4180	2016728	9120917400	00	0.00	N	2	345
100	20221226	4370	4500	4645	4370	1732605	7793985715	00	0.00	N	5	-195
101	20221219	4565	4855	4905	4545	1260304	5920661495	00	0.00	N	5	-305
102	20221212	4870	4685	4950	4685	1315063	6315051025	00	0.00	N	2	110
103	20221205	4760	4895	4980	4700	1327437	6378829325	00	0.00	N	5	-145
104	20221128	4905	5080	5080	4855	1487430	7375125910	00	0.00	N	5	-175
105	20221121	5080	4750	5140	4650	3176883	15614303225	00	0.00	N	2	320
106	20221114	4760	5370	5380	4730	6855555	34049577760	00	0.00	N	5	-560
107	20221107	5320	5550	5680	5290	7111245	39189242830	00	0.00	N	5	-150
108	20221031	5470	5790	5930	5380	2492233	14126896130	00	0.00	N	5	-260
109	20221024	5730	5310	6020	5310	3742948	21465192310	00	0.00	N	2	500
110	20221017	5230	5100	5780	5070	3472675	19064490770	00	0.00	N	2	10
111	20221011	5220	5500	5650	5120	2605214	13872676410	00	0.00	N	5	-500
112	20221004	5720	5790	6330	5650	4787151	28995672180	00	0.00	N	2	90
113	20220926	5630	5900	6020	5460	5882108	33699840420	00	0.00	N	5	-470
114	20220919	6100	6660	6680	6050	5257555	33366947280	00	0.00	N	5	-450
115	20220913	6550	7000	7380	6380	8440294	57702302150	00	0.00	N	5	-370
116	20220905	6920	6270	7130	6100	7312325	49031669010	00	0.00	N	2	640
117	20220829	6280	5260	6500	5120	24446923	143876361400	00	0.00	N	2	800
118	20220822	5480	4740	5670	4600	15679084	82136755155	00	0.00	N	2	720
119	20220816	4760	4740	4915	4695	1597247	7726303400	00	0.00	N	2	50
120	20220808	4710	4895	5000	4595	2578582	12255078130	00	0.00	N	5	-185
121	20220801	4895	5100	5110	4840	1388564	6869036370	00	0.00	N	5	-175
122	20220725	5070	4820	5130	4755	2028822	10169816485	00	0.00	N	2	290
123	20220718	4780	4710	4970	4710	1874741	9065391870	00	0.00	N	2	70
124	20220711	4710	4450	4740	4415	2123419	9777975610	00	0.00	N	2	260
125	20220704	4450	4185	4500	3995	1095029	4638139345	00	0.00	N	2	265
126	20220627	4185	4455	4610	4165	1433245	6339734780	00	0.00	N	5	-230
127	20220620	4415	4855	4860	4240	3047312	13802300680	00	0.00	N	5	-430
128	20220613	4845	4885	4945	4600	2824469	13536749495	00	0.00	N	5	-145
129	20220607	4990	5180	5190	4870	2059593	10355624610	00	0.00	N	5	-150
130	20220530	5140	5170	5220	5030	2462831	12616009230	00	0.00	N	3	0
131	20220523	5140	5110	5310	4870	6708322	34353914820	00	0.00	N	2	100
132	20220516	5040	4885	5210	4805	5969061	29934579420	00	0.00	N	2	195
133	20220509	4845	4510	4940	4195	6393347	30485217120	00	0.00	N	2	330
134	20220502	4515	4475	4625	4475	628883	2866764955	00	0.00	N	5	-45
135	20220425	4560	4510	4585	4425	1013466	4573687915	00	0.00	N	5	-35
136	20220418	4595	4630	4750	4570	1559037	7245969565	00	0.00	N	5	-40
137	20220411	4635	4655	4725	4605	1167489	5435298595	00	0.00	N	5	-50
138	20220404	4685	4725	4780	4620	1085651	5091635420	00	0.00	N	5	-40
139	20220328	4725	4820	4905	4725	1345042	6455225065	00	0.00	N	5	-95
140	20220321	4820	4790	4990	4750	3626951	17743595460	00	0.00	N	2	80
141	20220314	4740	4640	4760	4500	1133288	5255377240	00	0.00	N	2	110
142	20220307	4630	4700	4750	4530	1053809	4872601490	00	0.00	N	5	-165
143	20220228	4795	4750	4915	4715	1310856	6307757170	00	0.00	N	3	0
144	20220221	4795	4540	4800	4465	2293047	10647577425	00	0.00	N	2	190
145	20220214	4605	4570	4715	4505	1593496	7337141330	00	0.00	N	5	-80
146	20220207	4685	5050	5060	4680	1944577	9478743295	00	0.00	N	5	-200
147	20220203	4885	4845	4925	4790	753254	3670492685	00	0.00	N	2	145
148	20220124	4740	4910	4960	4455	3259857	15438275350	00	0.00	N	5	-215
149	20220117	4955	5100	5220	4850	3103521	15607150910	00	0.00	N	5	-95
150	20220110	5050	5170	5380	4950	3829018	19555877030	00	0.00	N	5	-150
151	20220103	5200	5470	5490	4965	4719085	24429484455	00	0.00	N	5	-260
152	20211227	5460	5070	5640	4880	9702511	51256355665	00	0.00	N	2	410
153	20211220	5050	4585	5250	4505	12733977	61712700390	00	0.00	N	2	420
154	20211213	4630	4560	4715	4430	1947480	8941396440	00	0.00	N	2	95
155	20211206	4535	4650	4825	4525	1427988	6652748675	00	0.00	N	5	-115
156	20211129	4650	4285	4685	4115	2514546	11022068420	00	0.00	N	2	270
157	20211122	4380	4935	5060	4360	4456034	21242654025	00	0.00	N	5	-525
158	20211115	4905	4765	4950	4705	2375737	11505474450	00	0.00	N	2	155
159	20211108	4750	4830	4840	4420	2232839	10460299465	00	0.00	N	5	-70
160	20211101	4820	4690	4985	4530	3320140	15880258800	00	0.00	N	2	160
161	20211025	4660	4180	4690	4175	1812642	8140404420	00	0.00	N	2	420
162	20211018	4240	4350	4580	4210	1481025	6494832335	00	0.00	N	5	-105
163	20211012	4345	3960	4440	3740	3274140	13381349850	00	0.00	N	2	370
164	20211005	3975	4390	4390	3965	2670686	11037524795	00	0.00	N	5	-445
165	20210927	4420	4825	4925	4415	2872293	13262732750	00	0.00	N	5	-440
166	20210923	4860	4800	4905	4740	807451	3888854190	00	0.00	N	3	0
167	20210913	4860	4980	4995	4780	2466866	12001131185	00	0.00	N	5	-170
168	20210906	5030	5080	5130	4960	3240119	16302921940	00	0.00	N	5	-50
169	20210830	5080	5150	5460	5050	8305037	43725512300	00	0.00	N	5	-60
170	20210823	5140	4510	5690	4430	42854631	225615911575	00	0.00	N	2	630
171	20210817	4510	4650	4880	4405	5466866	25603076035	00	0.00	N	5	-90
172	20210809	4600	4575	4750	4340	3812936	17457696090	00	0.00	N	2	25
173	20210802	4575	4265	4740	4260	3590792	16267688655	00	0.00	N	2	345
174	20210726	4230	4590	4645	4210	3669125	16172875010	00	0.00	N	5	-360
175	20210719	4590	4620	4750	4525	3021620	13914841415	00	0.00	N	5	-30
176	20210712	4620	4860	4940	4600	5245607	25012870315	00	0.00	N	5	-225