KissMeData/294570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	11930	13010	13300	11220	116215	1398977970	00	0.00	N	5	-1160
3	20241104	13090	13180	13550	12980	44740	590093230	00	0.00	N	5	-90
4	20241028	13180	13290	13700	12910	64005	845915260	00	0.00	N	5	-130
5	20241021	13310	13870	14090	13210	46185	627118310	00	0.00	N	5	-440
6	20241014	13750	14470	15000	13390	51485	719412060	00	0.00	N	5	-670
7	20241007	14420	15060	15300	14410	33498	494996900	00	0.00	N	5	-690
8	20240930	15110	15970	15970	14940	31878	487600170	00	0.00	N	5	-860
9	20240923	15970	15180	16030	15050	56667	881903470	00	0.00	N	2	790
10	20240919	15180	14580	15800	14300	39183	585547060	00	0.00	N	2	650
11	20240909	14530	14550	14900	13960	37237	532196360	00	0.00	N	5	-30
12	20240902	14560	15100	16160	14300	130480	1971166970	00	0.00	N	5	-640
13	20240826	15200	14060	15490	14000	98893	1463257140	00	0.00	N	2	1060
14	20240819	14140	13630	14500	13310	57833	811672140	00	0.00	N	2	510
15	20240812	13630	13130	13740	12990	61454	822042930	00	0.00	N	2	490
16	20240805	13140	14510	14510	10180	160683	2123032020	00	0.00	N	5	-1370
17	20240729	14510	14380	15150	14290	79580	1170197530	00	0.00	N	5	-10
18	20240722	14520	15390	15390	14220	70733	1029671330	00	0.00	N	5	-530
19	20240715	15050	15270	15600	14910	47932	731849690	00	0.00	N	5	-210
20	20240708	15260	14870	15480	14710	66293	1000546480	00	0.00	N	2	390
21	20240701	14870	15660	15940	14670	94851	1440843630	00	0.00	N	5	-940
22	20240624	15810	15800	16210	15220	47628	744310790	00	0.00	N	2	30
23	20240617	15780	16010	17770	15190	304497	5057009040	00	0.00	N	5	-320
24	20240610	16100	16700	16700	15980	51677	844228870	00	0.00	N	5	-600
25	20240603	16700	16960	17200	16220	91307	1512019410	00	0.00	N	5	-260
26	20240527	16960	17690	17860	16600	64391	1116092420	00	0.00	N	5	-620
27	20240520	17580	17800	18140	17300	55234	970872530	00	0.00	N	5	-200
28	20240513	17780	17680	18320	17530	70578	1270618820	00	0.00	N	2	100
29	20240507	17680	17970	17990	17570	34450	610009910	00	0.00	N	5	-20
30	20240429	17700	17380	18050	17160	54586	955448440	00	0.00	N	2	540
31	20240422	17160	17990	18510	16830	169077	2955066910	00	0.00	N	5	-930
32	20240415	18090	18290	21150	17800	244071	4651991040	00	0.00	N	5	-510
33	20240408	18600	19100	19230	18500	44628	836721920	00	0.00	N	5	-650
34	20240401	19250	19350	21250	19170	172393	3473422500	00	0.00	N	5	-330
35	20240325	19580	18580	19720	18560	133058	2538247590	00	0.00	N	2	900
36	20240318	18680	18880	19070	18510	85661	1605226380	00	0.00	N	5	-240
37	20240311	18920	18850	19260	18600	91729	1736604080	00	0.00	N	3	0
38	20240304	18920	19200	19380	18270	140506	2631467860	00	0.00	N	5	-280
39	20240226	19200	20050	20100	18700	201302	3863866070	00	0.00	N	5	-850
40	20240219	20050	20350	20950	19950	212270	4331104400	00	0.00	N	5	-300
41	20240213	20350	20600	20750	19520	333878	6667427300	00	0.00	N	5	-100
42	20240205	20450	22400	22400	20250	206444	4346141750	00	0.00	N	5	-1350
43	20240129	21800	23250	24950	21100	581946	13440399900	00	0.00	N	5	-1050
44	20240122	22850	22400	24400	22200	398229	9259380050	00	0.00	N	2	650
45	20240115	22200	21150	23500	20850	553277	12343627900	00	0.00	N	2	1200
46	20240108	21000	19790	21900	19700	247485	5203348230	00	0.00	N	2	1210
47	20240102	19790	20200	20500	19620	91286	1810711860	00	0.00	N	5	-360
48	20231226	20150	20200	20250	19020	99049	1941212090	00	0.00	N	2	270
49	20231218	19880	20600	20600	19710	106306	2127445370	00	0.00	N	5	-470
50	20231211	20350	21500	21550	20000	272365	5642832700	00	0.00	N	5	-900
51	20231204	21250	20450	21550	19940	207454	4339870020	00	0.00	N	2	1050
52	20231127	20200	20500	20550	19620	107301	2137010190	00	0.00	N	5	-50
53	20231120	20250	19290	20450	19200	170108	3361971100	00	0.00	N	2	960
54	20231113	19290	18790	19730	18580	95702	1844322440	00	0.00	N	2	390
55	20231106	18900	19480	19900	18520	148140	2868599910	00	0.00	N	5	-130
56	20231030	19030	18900	19290	18120	147478	2768370800	00	0.00	N	2	90
57	20231023	18940	18680	19400	18300	139110	2624389490	00	0.00	N	2	30
58	20231016	18910	19690	19960	18310	126049	2414779170	00	0.00	N	5	-780
59	20231010	19690	20200	20400	19410	82429	1641100400	00	0.00	N	5	-310
60	20231004	20000	19520	20200	19110	88085	1732655670	00	0.00	N	2	340
61	20230925	19660	20000	20050	19020	90510	1760338490	00	0.00	N	5	-290
62	20230918	19950	20700	20800	19840	161458	3274934560	00	0.00	N	5	-1000
63	20230911	20950	21050	21450	19840	250753	5155127110	00	0.00	N	2	100
64	20230904	20850	22000	22550	20550	267053	5708578700	00	0.00	N	5	-1100
65	20230828	21950	22600	23000	21700	231139	5180428700	00	0.00	N	5	-550
66	20230821	22500	23000	23950	22050	168956	3852896800	00	0.00	N	5	-500
67	20230814	23000	24250	25400	22450	205478	4871466650	00	0.00	N	5	-1250
68	20230807	24250	24300	25450	23800	156907	3853638650	00	0.00	N	5	-300
69	20230731	24550	24150	25400	23350	256422	6289278900	00	0.00	N	2	400
70	20230724	24150	24000	24750	20700	697081	15829066850	00	0.00	N	5	-200
71	20230717	24350	23250	24650	22900	249695	5881466950	00	0.00	N	2	600
72	20230710	23750	22300	24700	21950	285754	6746886450	00	0.00	N	2	1450
73	20230703	22300	25200	25550	22200	364127	8687584500	00	0.00	N	5	-3100
74	20230626	25400	24800	27100	23900	464843	11918986250	00	0.00	N	2	600
75	20230619	24800	26100	26200	24750	180557	4571395500	00	0.00	N	5	-1450
76	20230612	26250	27900	27900	25450	256421	6775846050	00	0.00	N	5	-1650
77	20230605	27900	28400	28950	27500	173213	4858437400	00	0.00	N	5	-500
78	20230530	28400	28300	29150	28150	108475	3106717900	00	0.00	N	2	50
79	20230522	28350	28300	29100	28150	142351	4074006450	00	0.00	N	2	100
80	20230515	28250	27700	28450	26450	253957	6940194300	00	0.00	N	2	250
81	20230508	28000	28500	29100	27800	139086	3946793000	00	0.00	N	5	-400
82	20230502	28400	28600	29300	28100	111171	3200210400	00	0.00	N	2	50
83	20230424	28350	28850	29100	27700	236744	6727866650	00	0.00	N	5	-600
84	20230417	28950	32100	32100	28200	341478	10203768450	00	0.00	N	5	-2950
85	20230410	31900	29800	32350	29050	477844	14674683550	00	0.00	N	2	2050
86	20230403	29850	28950	30450	28600	323779	9589309400	00	0.00	N	2	950
87	20230327	28900	28200	29000	27400	246040	6988303150	00	0.00	N	2	750
88	20230320	28150	29600	29600	27600	245701	7000223100	00	0.00	N	5	-750
89	20230313	28900	29050	29600	26600	343443	9723096300	00	0.00	N	5	-500
90	20230306	29400	32000	32150	29350	373625	11556741600	00	0.00	N	5	-2450
91	20230227	31850	31200	32650	30750	301687	9567122000	00	0.00	N	2	150
92	20230220	31700	31450	33150	31200	517549	16603840050	00	0.00	N	2	100
93	20230213	31600	35000	35000	30850	846180	27529579400	00	0.00	N	5	-3650
94	20230206	35250	35200	38900	33800	683469	24683057250	00	0.00	N	5	-650
95	20230130	35900	33800	36400	32500	518754	17890495450	00	0.00	N	2	1750
96	20230125	34150	34900	35750	33300	379167	13036320900	00	0.00	N	5	-250
97	20230116	34400	33050	34950	31250	485836	16248791000	00	0.00	N	2	1650
98	20230109	32750	31000	33300	31000	235108	7537559150	00	0.00	N	2	2100
99	20230102	30650	32750	33150	29200	255760	7740514300	00	0.00	N	5	-2100
100	20221226	32750	29750	34300	29450	331247	10952894050	00	0.00	N	2	2750
101	20221219	30000	30650	30900	29700	108434	3284604550	00	0.00	N	5	-350
102	20221212	30350	31400	31750	29900	155028	4774487750	00	0.00	N	5	-1050
103	20221205	31400	31950	32150	30850	166573	5240820300	00	0.00	N	5	-200
104	20221128	31600	32500	32500	30700	139051	4382794650	00	0.00	N	5	-450
105	20221121	32050	30350	32400	29600	204952	6392209500	00	0.00	N	2	1700
106	20221114	30350	28650	31500	28250	345686	10402755550	00	0.00	N	2	1750
107	20221107	28600	26900	28750	26300	167159	4611269400	00	0.00	N	2	1950
108	20221031	26650	26900	27500	26200	71509	1923852400	00	0.00	N	5	-50
109	20221024	26700	25400	27500	25400	112226	2979352950	00	0.00	N	2	1650
110	20221017	25050	24800	26550	24150	77247	1968895850	00	0.00	N	5	-250
111	20221011	25300	24850	25900	23950	100105	2480040750	00	0.00	N	5	-250
112	20221004	25550	25900	27300	25550	103660	2734120050	00	0.00	N	2	50
113	20220926	25500	27250	27400	24500	233342	6047640750	00	0.00	N	5	-2100
114	20220919	27600	29950	30050	27600	180630	5182356900	00	0.00	N	5	-2050
115	20220913	29650	30750	31500	29600	140377	4290497000	00	0.00	N	5	-300
116	20220905	29950	31400	31400	28800	270013	8071193300	00	0.00	N	5	-1600
117	20220829	31550	30100	34700	29600	678707	21642031200	00	0.00	N	2	500
118	20220822	31050	31850	31850	30000	231169	7106283200	00	0.00	N	5	-900
119	20220816	31950	35150	35750	31350	258283	8651248050	00	0.00	N	5	-3200
120	20220808	35150	35000	36200	33600	338376	11819944450	00	0.00	N	2	50
121	20220801	35100	33350	35400	32800	184268	6299715750	00	0.00	N	2	1750
122	20220725	33350	31350	34300	31250	142135	4682729050	00	0.00	N	2	1550
123	20220718	31800	31450	33500	31350	140288	4559838250	00	0.00	N	2	600
124	20220711	31200	32650	33200	30450	158701	5011387100	00	0.00	N	5	-1600
125	20220704	32800	30150	33700	29750	313793	10164348850	00	0.00	N	2	2750
126	20220627	30050	31600	32900	29950	231774	7302504600	00	0.00	N	5	-1500
127	20220620	31550	32850	33350	29400	336937	10415086750	00	0.00	N	5	-1300
128	20220613	32850	34600	34800	31400	423282	14054221650	00	0.00	N	5	-2800
129	20220607	35650	37850	37850	34750	244700	8877151800	00	0.00	N	5	-2200
130	20220530	37850	37900	38950	37200	246488	9348111900	00	0.00	N	2	400
131	20220523	37450	38850	39500	37050	274851	10466018350	00	0.00	N	5	-1400
132	20220516	38850	39700	40850	37700	203605	7966227200	00	0.00	N	5	-350
133	20220509	39200	43900	43950	37600	370499	14856299150	00	0.00	N	5	-4950
134	20220502	44150	46950	47800	44150	182768	8389293100	00	0.00	N	5	-4100
135	20220425	48250	48050	49500	46450	183349	8740935700	00	0.00	N	5	-950
136	20220418	49200	50700	52700	49050	162490	8223612500	00	0.00	N	5	-2000
137	20220411	51200	54000	55500	50800	162944	8669764900	00	0.00	N	5	-3300
138	20220404	54500	55500	56200	51500	261616	14063778600	00	0.00	N	5	-900
139	20220328	55400	52000	56800	51000	436584	23820328800	00	0.00	N	2	3800
140	20220321	51600	48700	53300	46900	658878	33605718750	00	0.00	N	2	2950
141	20220314	48650	47950	49550	44550	277173	13014311900	00	0.00	N	2	750
142	20220307	47900	48900	49000	46250	221119	10546551450	00	0.00	N	5	-1450
143	20220228	49350	49350	50600	48750	214744	10628908450	00	0.00	N	5	-850
144	20220221	50200	52500	53000	48150	287927	14485125400	00	0.00	N	5	-2900
145	20220214	53100	51400	55200	50500	231986	12249174800	00	0.00	N	5	-100
146	20220207	53200	55300	57100	52200	207634	11337533200	00	0.00	N	5	-1800
147	20220203	55000	54300	55500	53600	100861	5519430000	00	0.00	N	2	2200
148	20220124	52800	57900	59000	50500	393877	21317002300	00	0.00	N	5	-5200
149	20220117	58000	61400	62100	57000	275212	16303205000	00	0.00	N	5	-3400
150	20220110	61400	69500	69500	59900	597520	37575182100	00	0.00	N	5	-8300
151	20220103	69700	72700	75800	69500	400909	28943788800	00	0.00	N	5	-2900
152	20211227	72600	72200	73600	70700	341268	24626174700	00	0.00	N	2	1600
153	20211220	71000	71600	73000	68600	476655	33770623900	00	0.00	N	5	-2900
154	20211213	73900	78700	78800	71800	325228	24206294500	00	0.00	N	5	-3900
155	20211206	77800	76900	79600	75900	383189	29829060400	00	0.00	N	5	-100
156	20211129	77900	78400	82800	75500	496818	39125572500	00	0.00	N	5	-3600
157	20211122	81500	73500	84300	69400	845266	66103712400	00	0.00	N	2	7900
158	20211115	73600	75080	79000	70197	1190120	87450668700	00	0.00	N	2	1402
159	20211108	72198	68116	73639	65635	766100	53218754300	00	0.00	N	2	4322
160	20211101	67876	68116	69797	65234	490159	33162094600	00	0.00	N	2	641
161	20211025	67235	66835	70117	65234	560387	37894670000	00	0.00	N	2	720
162	20211018	66515	62033	68276	59311	452709	29122927500	00	0.00	N	2	4883
163	20211012	61632	60512	61712	59071	153147	9233733000	00	0.00	N	5	-321
164	20211005	61953	63794	65074	58831	214349	13201578900	00	0.00	N	5	-2241
165	20210927	64194	69076	69717	61872	354114	23125944000	00	0.00	N	5	-5122
166	20210923	69316	70197	72278	68116	163653	11524361300	00	0.00	N	5	-881
167	20210913	70197	67475	70437	65635	375984	25776141000	00	0.00	N	2	2962
168	20210906	67235	72358	74759	64514	577143	40327884900	00	0.00	N	5	-4963
169	20210830	72198	71318	77641	69397	1140514	83309384600	00	0.00	N	2	1281
170	20210823	70917	60032	71558	59311	1410609	93878719000	00	0.00	N	2	10966
171	20210817	59951	64114	64754	57870	340337	20951754900	00	0.00	N	5	-3843
172	20210809	63794	63073	64754	60432	559257	35379614500	00	0.00	N	2	961
173	20210802	62833	59231	63874	56830	677369	41187931700	00	0.00	N	2	3282
174	20210726	59551	55789	61072	52828	792520	45344955300	00	0.00	N	2	4562
175	20210719	54989	54749	56590	52828	247332	13463140900	00	0.00	N	2	320
176	20210712	54669	55629	58351	54429	364161	20476553900	00	0.00	N	5	-1280