KissMeData/377480/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	11010	12210	12330	10460	341907	3848843030	00	0.00	N	5	-1090
3	20241104	12100	10650	12870	10650	1118007	13544865340	00	0.00	N	2	1460
4	20241028	10640	10130	11200	10110	113414	1221270880	00	0.00	N	2	510
5	20241021	10130	10460	10940	10020	129617	1347113870	00	0.00	N	5	-320
6	20241014	10450	11150	11780	10350	128470	1408448730	00	0.00	N	5	-780
7	20241007	11230	11050	12700	11050	233473	2749008190	00	0.00	N	2	190
8	20240930	11040	12150	12280	11040	81760	935825380	00	0.00	N	5	-1110
9	20240923	12150	10580	12220	10480	224599	2575427290	00	0.00	N	2	1390
10	20240919	10760	10880	10970	10460	45352	485604230	00	0.00	N	5	-120
11	20240909	10880	10400	11250	10150	148844	1595793440	00	0.00	N	2	270
12	20240902	10610	11950	12290	10450	131849	1475713400	00	0.00	N	5	-1340
13	20240826	11950	11700	12470	11450	208764	2489954190	00	0.00	N	2	260
14	20240819	11690	11300	12200	11100	223992	2628832050	00	0.00	N	2	360
15	20240812	11330	10670	11650	10670	109739	1237763050	00	0.00	N	2	570
16	20240805	10760	12000	12480	9900	341740	3668182110	00	0.00	N	5	-1920
17	20240729	12680	13230	13980	12300	237713	3102572820	00	0.00	N	5	-550
18	20240722	13230	14640	14740	12600	207792	2796061640	00	0.00	N	5	-1410
19	20240715	14640	16590	16590	14220	185097	2806107660	00	0.00	N	5	-1450
20	20240708	16090	14950	16880	14860	357338	5663968050	00	0.00	N	2	1070
21	20240701	15020	15000	17900	14220	1209154	19526591490	00	0.00	N	2	20
22	20240624	15000	15010	15100	14410	285169	4203184670	00	0.00	N	5	-190
23	20240617	15190	17470	17850	15080	530162	8530223140	00	0.00	N	5	-1990
24	20240610	17180	19640	19670	16480	516344	9325805620	00	0.00	N	5	-2460
25	20240603	19640	19050	19790	19050	116288	2259210920	00	0.00	N	2	530
26	20240527	19110	20950	21050	19080	262788	5245856010	00	0.00	N	5	-1690
27	20240520	20800	22400	22600	20700	183152	3947796000	00	0.00	N	5	-1550
28	20240513	22350	22000	24300	22000	331293	7699441500	00	0.00	N	5	-350
29	20240507	22700	23100	23700	22550	234126	5414898550	00	0.00	N	3	0
30	20240429	22700	21550	23100	21550	193256	4323876950	00	0.00	N	2	1300
31	20240422	21400	20050	22300	20050	234330	4999861850	00	0.00	N	2	1050
32	20240415	20350	22650	22800	19880	398665	8391331700	00	0.00	N	5	-2900
33	20240408	23250	23550	23750	22300	208725	4778009400	00	0.00	N	2	50
34	20240401	23200	25950	26150	23000	427886	10418512650	00	0.00	N	5	-2400
35	20240325	25600	26950	27050	25500	395388	10323086750	00	0.00	N	5	-1250
36	20240318	26850	27300	27700	26500	378981	10186459500	00	0.00	N	5	-300
37	20240311	27150	26700	29100	26050	933327	25729035650	00	0.00	N	2	550
38	20240304	26600	26550	28550	26300	704027	19181448000	00	0.00	N	2	400
39	20240226	26200	27850	28100	26000	397170	10655104850	00	0.00	N	5	-1650
40	20240219	27850	27850	28800	26500	787879	21813300600	00	0.00	N	5	-150
41	20240213	28000	27200	28950	26900	673497	18842750000	00	0.00	N	2	900
42	20240205	27100	26650	27100	25350	335916	8849377250	00	0.00	N	2	350
43	20240129	26750	29050	29100	25100	829917	22308139550	00	0.00	N	5	-2250
44	20240122	29000	30800	31300	28550	2152156	64231420400	00	0.00	N	5	-700
45	20240115	29700	28400	30700	26950	2498373	72727139400	00	0.00	N	2	1100
46	20240108	28600	30700	31850	28250	3685866	110516709050	00	0.00	N	5	-750
47	20240102	29350	26050	30950	25700	3096247	89488074300	00	0.00	N	2	3350
48	20231226	26000	25300	26150	24550	304358	7679933850	00	0.00	N	2	700
49	20231218	25300	25800	27050	25300	531453	13903505700	00	0.00	N	5	-400
50	20231211	25700	26200	27350	25500	631585	16535116950	00	0.00	N	5	-450
51	20231204	26150	27200	27550	24450	846942	21872701850	00	0.00	N	5	-1050
52	20231127	27200	28900	29200	27000	1349326	37694150700	00	0.00	N	5	-1900
53	20231120	29100	29900	31750	28400	1877000	56541112350	00	0.00	N	5	-1150
54	20231113	30250	29450	30250	28400	1726465	50909716000	00	0.00	N	2	1600
55	20231106	28650	28600	30400	27450	2803619	81313894500	00	0.00	N	2	450
56	20231030	28200	23650	29500	23650	4267754	114537602250	00	0.00	N	2	4900
57	20231023	23300	22700	25300	22650	854849	20303638700	00	0.00	N	2	200
58	20231016	23100	26600	26850	21700	1833952	45406720250	00	0.00	N	5	-4150
59	20231010	27250	24600	27700	22550	1532872	39085025650	00	0.00	N	2	2650
60	20231004	24600	26050	26100	23500	551305	13668731450	00	0.00	N	5	-2000
61	20230925	26600	27650	28150	25300	759283	20237345600	00	0.00	N	5	-1100
62	20230918	27700	30750	31300	27000	1851106	53494880950	00	0.00	N	5	-2750
63	20230911	30450	36450	39050	30000	5734420	197067738400	00	0.00	N	5	-5300
64	20230904	35750	35050	36500	32700	5788504	198902909900	00	0.00	N	5	-600
65	20230828	36350	23000	40250	22700	33613572	1170417894350	00	0.00	N	2	13700
66	20230821	22650	23350	24350	21800	869059	20104412650	00	0.00	N	5	-250
67	20230814	22900	23350	24000	21500	661281	14998643900	00	0.00	N	5	-450
68	20230807	23350	27050	27750	23000	1356420	34539928550	00	0.00	N	5	-3700
69	20230731	27050	24200	29900	23200	6619164	182170556850	00	0.00	N	2	3150
70	20230724	23900	26600	26900	21600	1401167	33317657400	00	0.00	N	5	-2200
71	20230717	26100	23700	27050	23000	2178726	55785456750	00	0.00	N	2	2500
72	20230710	23600	22100	24750	21450	1401356	32771119200	00	0.00	N	2	1400
73	20230703	22200	23500	24800	21700	890533	20648589750	00	0.00	N	5	-1050
74	20230626	23250	25900	26600	22850	1124016	27980757800	00	0.00	N	5	-3000
75	20230619	26250	28050	28600	26000	1027603	28250980750	00	0.00	N	5	-2150
76	20230612	28400	29050	30200	27500	1903983	55067801100	00	0.00	N	5	-1100
77	20230605	29500	30200	34700	29500	7502008	241494755500	00	0.00	N	5	-400
78	20230530	29900	27950	30900	27700	2710120	80023987650	00	0.00	N	2	2650
79	20230522	27250	27550	30700	27100	3439825	98663216400	00	0.00	N	2	250
80	20230515	27000	26800	28350	24600	2368018	62733790750	00	0.00	N	2	400
81	20230508	26600	28350	29650	25900	3145433	86927127200	00	0.00	N	5	-1600
82	20230502	28200	31100	33400	28150	4364228	133841777900	00	0.00	N	5	-3500
83	20230424	31700	27900	35450	25650	23691974	737306939500	00	0.00	N	2	5150
84	20230417	26550	25600	28500	22200	7042114	184647561050	00	0.00	N	2	1750
85	20230410	24800	24700	26000	22350	2295725	55007879200	00	0.00	N	5	-750
86	20230403	25550	25400	28900	25200	3247910	88199787100	00	0.00	N	2	700
87	20230327	24850	28450	31800	24850	4923982	142950189900	00	0.00	N	5	-3500
88	20230320	28350	27250	30600	25500	10463575	294982932000	00	0.00	N	2	850
89	20230313	27500	23750	27500	22950	9864891	250853540550	00	0.00	N	2	4000
90	20230306	23500	24250	25550	21900	2247159	53625764100	00	0.00	N	5	-1000
91	20230227	24500	26200	28800	24250	4305047	113835836700	00	0.00	N	5	-1450
92	20230220	25950	23000	27700	22300	8441549	212411002550	00	0.00	N	2	3300
93	20230213	22650	24650	28500	21750	8471403	213665139600	00	0.00	N	5	-2050
94	20230206	24700	26600	30300	24450	11445621	318445226600	00	0.00	N	5	-1650
95	20230130	26350	20700	29650	19990	21730044	568860578870	00	0.00	N	2	6300
96	20230125	20050	21950	23650	19060	3684712	79396459310	00	0.00	N	5	-1350
97	20230116	21400	19350	22450	18800	4428741	91775683650	00	0.00	N	2	1800
98	20230109	19600	16350	20200	16000	6167847	114615002500	00	0.00	N	2	3200
99	20230102	16400	17700	17750	14300	2464047	38162699800	00	0.00	N	5	-1000
100	20221226	17400	17100	17750	16150	852938	14546490050	00	0.00	N	2	100
101	20221219	17300	15750	19650	15600	5172009	94154931900	00	0.00	N	2	1350
102	20221212	15950	13000	17700	13000	3580788	56661588650	00	0.00	N	2	2750
103	20221205	13200	13700	14600	12500	1812939	24773537500	00	0.00	N	5	-550
104	20221128	13750	11900	15450	11400	1910044	26608725200	00	0.00	N	2	1750
105	20221121	12000	12300	13000	10850	656986	7990244500	00	0.00	N	5	-150
106	20221114	12150	12250	12900	11700	180600	2229619350	00	0.00	N	5	-100
107	20221107	12250	11950	12400	11500	129959	1560900200	00	0.00	N	2	550
108	20221031	11700	11850	12150	11050	104010	1210747200	00	0.00	N	2	50
109	20221024	11650	11100	12000	10900	111168	1272336950	00	0.00	N	2	750
110	20221017	10900	10700	11950	10600	98007	1108506300	00	0.00	N	5	-200
111	20221011	11100	12350	12350	10450	186652	2094525050	00	0.00	N	5	-1600
112	20221004	12700	12350	12950	12100	126715	1589390800	00	0.00	N	2	600
113	20220926	12100	13600	13900	11750	269360	3395605600	00	0.00	N	5	-1900
114	20220919	14000	14800	15700	13750	187650	2773737350	00	0.00	N	5	-1050
115	20220913	15050	14950	15450	14350	95728	1424718350	00	0.00	N	2	550
116	20220905	14500	14650	15300	14050	104926	1541038450	00	0.00	N	5	-600
117	20220829	15100	14750	16800	14600	206238	3194981300	00	0.00	N	5	-650
118	20220822	15750	16500	16500	15250	153263	2419326700	00	0.00	N	5	-900
119	20220816	16650	17900	18050	16650	173783	3014592350	00	0.00	N	5	-1000
120	20220808	17650	17650	18400	16150	733915	12771428050	00	0.00	N	5	-50
121	20220801	17700	16250	18250	16250	691162	12119472800	00	0.00	N	2	1350
122	20220725	16350	16000	16600	15650	107807	1737491100	00	0.00	N	2	350
123	20220718	16000	15300	16950	15300	219339	3569802300	00	0.00	N	2	850
124	20220711	15150	16500	16500	15050	223280	3520105900	00	0.00	N	5	-1100
125	20220704	16250	14600	17300	13600	946937	15160041800	00	0.00	N	2	2050
126	20220627	14200	15100	15950	14000	189579	2885079050	00	0.00	N	5	-600
127	20220620	14800	16700	16800	13700	317180	4808083650	00	0.00	N	5	-1950
128	20220613	16750	18400	18500	16250	297646	5195969050	00	0.00	N	5	-2100
129	20220607	18850	20400	20400	18650	235388	4523010100	00	0.00	N	5	-1450
130	20220530	20300	20550	21200	20200	209003	4312904100	00	0.00	N	2	100
131	20220523	20200	21650	21650	20200	693498	14343766050	00	0.00	N	5	-1350
132	20220516	21550	18500	24700	18500	2787095	62368626700	00	0.00	N	2	3500
133	20220509	18050	21000	21000	17800	370955	7038730500	00	0.00	N	5	-3000
134	20220502	21050	21550	23250	21000	289313	6463275050	00	0.00	N	5	-950
135	20220425	22000	21500	23150	21200	373982	8283788500	00	0.00	N	2	300
136	20220418	21700	21450	22100	20400	441322	9307401600	00	0.00	N	2	150
137	20220411	21550	22650	23200	21350	406688	9056627250	00	0.00	N	5	-850
138	20220404	22400	25800	31000	22250	4024319	110583472750	00	0.00	N	5	-3150
139	20220328	25550	27900	28150	25150	1034983	27700124700	00	0.00	N	5	-2150
140	20220321	27700	27600	29550	26850	2206729	61895694750	00	0.00	N	2	100
141	20220314	27600	21800	29550	20700	11472600	290589350600	00	0.00	N	2	7750
142	20220307	19850	19850	20000	18500	176294	3410346550	00	0.00	N	5	-200
143	20220228	20050	19650	20400	19400	180398	3583605950	00	0.00	N	2	350
144	20220221	19700	19550	20750	18800	330537	6552929850	00	0.00	N	5	-600
145	20220214	20300	22200	22300	18000	1415463	28049520450	00	0.00	N	5	-2400
146	20220207	22700	24250	25500	22200	394859	9330255200	00	0.00	N	5	-1350
147	20220203	24050	25000	25300	23350	175262	4255883100	00	0.00	N	5	-500
148	20220124	24550	29450	29700	22700	627735	16527722250	00	0.00	N	5	-5350
149	20220117	29900	31400	32800	28800	1568606	48898439850	00	0.00	N	5	-1450
150	20220110	31350	31950	33650	30000	1033144	32912389000	00	0.00	N	5	-850
151	20220103	32200	32100	32650	29300	1495540	46818525550	00	0.00	N	2	950
152	20211227	31250	28050	32650	27800	2219278	67818442500	00	0.00	N	2	3250
153	20211220	28000	31250	31650	26950	1421952	40690733150	00	0.00	N	5	-3250
154	20211213	31250	33800	35200	30900	1520926	49930670800	00	0.00	N	5	-2700
155	20211206	33950	33500	37450	32650	3555733	124542629100	00	0.00	N	5	-800
156	20211129	34750	29250	40550	28800	8861602	314507851000	00	0.00	N	2	4050
157	20211123	30700	29650	43000	28300	24291053	860370218950	00	0.00	N	2	30700