KissMeData/009520/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	13910	13240	14540	13230	631928	8769470240	00	0.00	N	2	560
3	20241111	13350	16170	16350	12590	1084488	15423039330	00	0.00	N	5	-2670
4	20241104	16020	15920	17250	15720	926411	15262066140	00	0.00	N	2	60
5	20241028	15960	15660	16420	15580	555737	8928577060	00	0.00	N	2	300
6	20241021	15660	16200	16580	15450	572252	9109543440	00	0.00	N	5	-580
7	20241014	16240	17000	17440	16150	576989	9716381190	00	0.00	N	5	-1070
8	20241007	17310	17670	18600	17310	670901	12108285850	00	0.00	N	5	-260
9	20240930	17570	18610	18670	17100	556131	10054997940	00	0.00	N	5	-750
10	20240923	18320	17280	18620	17130	1691908	30560397620	00	0.00	N	2	1040
11	20240919	17280	17200	17540	16810	362963	6235039840	00	0.00	N	2	80
12	20240909	17200	15500	17500	15500	1600184	26535224760	00	0.00	N	2	950
13	20240902	16250	16640	20550	16130	8540409	162640836470	00	0.00	N	5	-240
14	20240826	16490	16900	17110	15980	428355	7058856010	00	0.00	N	5	-320
15	20240819	16810	16920	17510	16280	723716	12275309590	00	0.00	N	5	-60
16	20240812	16870	16220	17540	15860	730415	12097217430	00	0.00	N	2	660
17	20240805	16210	17640	17680	14660	1337516	21534056050	00	0.00	N	5	-1690
18	20240729	17900	18500	19000	17900	617918	11408349680	00	0.00	N	5	-620
19	20240722	18520	19630	19630	17900	932688	17452154950	00	0.00	N	5	-1110
20	20240715	19630	21300	21350	19360	1427960	28800956320	00	0.00	N	5	-1370
21	20240708	21000	20100	22550	19720	3886949	82065734410	00	0.00	N	2	900
22	20240701	20100	20600	21300	20000	1042080	21294040400	00	0.00	N	5	-450
23	20240624	20550	22100	22300	20300	1490095	31486590500	00	0.00	N	5	-1550
24	20240617	22100	21850	23300	20550	3581274	78573161900	00	0.00	N	2	250
25	20240610	21850	20700	24700	20200	14007992	324028097900	00	0.00	N	2	1150
26	20240603	20700	20000	21000	19900	1183046	24209203220	00	0.00	N	2	500
27	20240527	20200	19420	20200	18950	883295	17199723530	00	0.00	N	2	780
28	20240520	19420	20600	20700	19360	756463	15088315480	00	0.00	N	5	-930
29	20240513	20350	20400	20800	20050	540358	11050124500	00	0.00	N	2	50
30	20240507	20300	20450	20850	20100	504725	10332418150	00	0.00	N	3	0
31	20240429	20300	20400	21300	20050	559385	11477591700	00	0.00	N	5	-100
32	20240422	20400	20400	21400	20200	1367689	28455600400	00	0.00	N	2	350
33	20240415	20050	19830	21800	18700	3343906	67537140910	00	0.00	N	5	-150
34	20240408	20200	20500	21200	19990	862511	17663117900	00	0.00	N	5	-550
35	20240401	20750	22750	23000	20700	1263609	27486040000	00	0.00	N	5	-2000
36	20240325	22750	23850	24100	22700	1301810	30386917300	00	0.00	N	5	-1050
37	20240318	23800	23600	24500	23600	1055007	25213250350	00	0.00	N	2	200
38	20240311	23600	23100	24400	23100	1849880	43843249100	00	0.00	N	2	150
39	20240304	23450	24450	25500	23150	2115882	51665711900	00	0.00	N	5	-950
40	20240226	24400	24950	25450	24050	1323168	32631578800	00	0.00	N	5	-550
41	20240219	24950	25350	26200	24650	1843648	46770060400	00	0.00	N	5	-500
42	20240213	25450	24450	26300	23600	2579054	64897432600	00	0.00	N	2	1050
43	20240205	24400	24300	25300	23350	1799714	44006569150	00	0.00	N	2	100
44	20240129	24300	24700	25000	22750	2234385	53442249850	00	0.00	N	5	-250
45	20240122	24550	25000	25200	23500	3682118	89229710150	00	0.00	N	5	-550
46	20240115	25100	28100	28600	24900	3453095	92630606550	00	0.00	N	5	-3650
47	20240108	28750	29650	31450	28700	7282320	217976876400	00	0.00	N	5	-1400
48	20240102	30150	29600	33300	28150	26190307	810407296200	00	0.00	N	2	750
49	20231226	29400	23800	32500	22900	27829485	817242747750	00	0.00	N	2	5550
50	20231218	23850	23500	25400	22500	5033061	120281052500	00	0.00	N	2	750
51	20231211	23100	23200	23600	22200	1727395	39584994850	00	0.00	N	5	-50
52	20231204	23150	23900	24050	22200	1673025	38488320450	00	0.00	N	5	-350
53	20231127	23500	24250	24450	22900	2311164	54600769250	00	0.00	N	5	-500
54	20231120	24000	24200	25200	24000	1645547	40200040750	00	0.00	N	5	-450
55	20231113	24450	25700	26900	24000	2603980	65898807600	00	0.00	N	5	-750
56	20231106	25200	24500	30800	24250	11525233	317444004000	00	0.00	N	2	2750
57	20231030	22450	22100	23350	20950	2510791	55403770450	00	0.00	N	2	100
58	20231023	22350	23950	25500	21150	3683349	84850739200	00	0.00	N	5	-1900
59	20231016	24250	27700	28250	23850	2594012	68123862450	00	0.00	N	5	-4050
60	20231010	28300	27600	30000	25550	3191968	88346702850	00	0.00	N	2	750
61	20231004	27550	28750	29000	27100	1677900	46714787100	00	0.00	N	5	-1500
62	20230925	29050	30200	30350	28100	1695953	48977790700	00	0.00	N	5	-1150
63	20230918	30200	32300	33450	29300	5227386	165853117750	00	0.00	N	5	-1900
64	20230911	32100	33550	34000	28700	9785038	308527579550	00	0.00	N	5	-800
65	20230904	32900	29050	36700	28550	21833556	747688688600	00	0.00	N	2	3400
66	20230828	29500	29750	33200	28650	12122694	376869931500	00	0.00	N	2	700
67	20230821	28800	25800	30200	25700	7262749	201561869950	00	0.00	N	2	2750
68	20230814	26050	27950	28650	25750	3984965	107323411500	00	0.00	N	5	-2500
69	20230807	28550	30500	31050	28150	7041683	208408083800	00	0.00	N	5	-2700
70	20230731	31250	34500	38000	31200	16504960	577411944250	00	0.00	N	5	-2950
71	20230724	34200	34350	47000	29500	87593792	3360031231600	00	0.00	N	2	700
72	20230717	33500	33850	35700	31150	35962465	1200403888200	00	0.00	N	2	400
73	20230710	33100	26150	33100	24350	50548286	1485622050450	00	0.00	N	2	7600
74	20230703	25500	23400	25900	22950	8603909	211126828400	00	0.00	N	2	2400
75	20230626	23100	25700	26100	22200	5213678	124066914700	00	0.00	N	5	-2650
76	20230619	25750	26600	27350	24450	8774866	226337675250	00	0.00	N	5	-850
77	20230612	26600	27050	29100	25800	14498385	396493882550	00	0.00	N	5	-650
78	20230605	27250	25750	29100	25700	21182305	587488275200	00	0.00	N	2	2400
79	20230530	24850	25350	25850	23800	8414144	209058081550	00	0.00	N	5	-350
80	20230522	25200	19970	26650	19400	24472614	589840441310	00	0.00	N	2	5100
81	20230515	20100	20300	21450	19410	6246933	128002171750	00	0.00	N	5	-200
82	20230508	20300	23100	23750	20100	9073896	196558474000	00	0.00	N	5	-2350
83	20230502	22650	22900	24200	21950	4080168	94644761100	00	0.00	N	5	-400
84	20230424	23050	27000	28700	22500	12026541	308854784000	00	0.00	N	5	-3950
85	20230417	27000	28000	39600	26650	43745189	1430658838850	00	0.00	N	5	-1400
86	20230410	28400	22900	29450	20700	44673902	1146206947000	00	0.00	N	2	5950
87	20230403	22450	22050	22850	20000	17831658	381202250850	00	0.00	N	2	1750
88	20230327	20700	14160	23800	14100	84845826	1692691729020	00	0.00	N	2	6660
89	20230320	14040	11140	14850	11030	89412030	1206285002160	00	0.00	N	2	2510
90	20230313	11530	11000	13220	10540	48500531	583451568930	00	0.00	N	2	400
91	20230306	11130	9130	13450	9060	107018136	1254109366230	00	0.00	N	2	2240
92	20230227	8890	8540	9100	8540	6725006	59353945740	00	0.00	N	2	260
93	20230220	8630	9030	9320	8470	14429958	129599166140	00	0.00	N	5	-320
94	20230213	8950	8570	9120	8420	13449685	118239858310	00	0.00	N	2	480
95	20230206	8470	8740	9100	8400	10310015	90252321520	00	0.00	N	5	-360
96	20230130	8830	7940	9380	7830	42372630	378033917140	00	0.00	N	2	900
97	20230125	7930	7660	8150	7550	7232545	57246954830	00	0.00	N	2	330
98	20230116	7600	7960	8070	7450	4835508	37574811150	00	0.00	N	5	-310
99	20230109	7910	7660	8150	7620	9146247	72179675320	00	0.00	N	2	340
100	20230102	7570	7990	8180	7420	8372927	64754716580	00	0.00	N	5	-420
101	20221226	7990	8560	8970	7990	14717124	125505692510	00	0.00	N	5	-710
102	20221219	8700	8350	10200	8300	68256743	646527568560	00	0.00	N	2	350
103	20221212	8350	8780	9120	8200	15375199	134304531680	00	0.00	N	5	-440
104	20221205	8790	9710	10050	8760	30831733	294299116760	00	0.00	N	5	-980
105	20221128	9770	7510	11750	7510	144459843	1427233961150	00	0.00	N	2	2270
106	20221121	7500	7130	7660	7050	5577898	41348925510	00	0.00	N	2	380
107	20221114	7120	7530	7740	7100	5530455	41141655160	00	0.00	N	5	-340
108	20221107	7460	7610	7910	7430	8405550	64196014800	00	0.00	N	5	-100
109	20221031	7560	7290	8240	7060	25943062	199101187660	00	0.00	N	2	420
110	20221024	7140	6970	7490	6930	14266997	103200445220	00	0.00	N	2	280
111	20221017	6860	7600	7750	6780	16587368	123798832670	00	0.00	N	5	-670
112	20221011	7530	5980	8060	5810	49776165	362289851680	00	0.00	N	2	1580
113	20221004	5950	5610	6170	5600	2200454	13134251470	00	0.00	N	2	400
114	20220926	5550	5950	6130	5330	1752358	10022963000	00	0.00	N	5	-590
115	20220919	6140	6760	6860	6090	1509741	9698743340	00	0.00	N	5	-660
116	20220913	6800	6600	6960	6410	2098996	14197261970	00	0.00	N	2	250
117	20220905	6550	6920	7020	6550	1688692	11445286060	00	0.00	N	5	-360
118	20220829	6910	6780	7350	6710	6228002	44384785370	00	0.00	N	5	-40
119	20220822	6950	6760	7320	6540	7985343	56665755870	00	0.00	N	2	100
120	20220816	6850	7180	7280	6840	2940241	20800554320	00	0.00	N	5	-250
121	20220808	7100	6720	7630	6710	17266077	124498645780	00	0.00	N	2	310
122	20220801	6790	6190	7770	6100	35607126	255607656930	00	0.00	N	2	680
123	20220725	6110	5760	6680	5710	12717752	80783454760	00	0.00	N	2	330
124	20220718	5780	5680	5980	5680	3967021	23181171300	00	0.00	N	2	140
125	20220711	5640	5540	6830	5250	17811625	110681879810	00	0.00	N	2	120
126	20220704	5520	5410	5660	5220	778251	4225279460	00	0.00	N	2	120
127	20220627	5400	5450	5860	5330	1122679	6270397060	00	0.00	N	5	-40
128	20220620	5440	6200	6270	5170	1744750	9813261220	00	0.00	N	5	-750
129	20220613	6190	6800	6800	6060	1805737	11726275120	00	0.00	N	5	-790
130	20220607	6980	7410	7620	6980	1818000	13109287560	00	0.00	N	5	-420
131	20220530	7400	7500	7670	7260	5340128	39773917110	00	0.00	N	2	10
132	20220523	7390	6830	8350	6630	28982800	227566204220	00	0.00	N	2	630
133	20220516	6760	6610	6910	6490	846308	5709383380	00	0.00	N	2	210
134	20220509	6550	7030	7050	6490	1036731	6964982630	00	0.00	N	5	-540
135	20220502	7090	7080	7250	7080	542737	3883015330	00	0.00	N	5	-90
136	20220425	7180	7430	7430	7020	1292720	9317945970	00	0.00	N	5	-290
137	20220418	7470	7490	7680	7320	1969506	14713631950	00	0.00	N	5	-40
138	20220411	7510	7780	7930	7510	2547729	19661619990	00	0.00	N	5	-250
139	20220404	7760	7580	7880	7440	4735338	36448542210	00	0.00	N	2	180
140	20220328	7580	7650	7750	7540	2104666	16047601560	00	0.00	N	5	-30
141	20220321	7610	7590	8070	7490	8627332	67110909150	00	0.00	N	2	160
142	20220314	7450	7450	7680	7240	2624893	19611100540	00	0.00	N	2	40
143	20220307	7410	7370	7740	7170	4307654	32297822380	00	0.00	N	2	50
144	20220228	7360	7320	7690	7260	2391321	17880985410	00	0.00	N	2	40
145	20220221	7320	7240	7460	7150	1397969	10181166330	00	0.00	N	2	70
146	20220214	7250	7200	7850	7030	3546976	26004588820	00	0.00	N	5	-90
147	20220207	7340	7310	7560	7220	1724103	12730326700	00	0.00	N	2	80
148	20220203	7260	7060	7270	7050	574858	4115854970	00	0.00	N	2	270
149	20220124	6990	7560	7600	6730	2044093	14473049450	00	0.00	N	5	-660
150	20220117	7650	8050	8130	7490	3002383	23367898550	00	0.00	N	5	-350
151	20220110	8000	8060	8390	7820	6943221	56491606570	00	0.00	N	5	-50
152	20220103	8050	7930	8360	7860	5820724	47046193840	00	0.00	N	2	230
153	20211227	7820	8060	8410	7800	5588223	44979610270	00	0.00	N	5	-180
154	20211220	8000	8280	8690	7720	17988893	147477211160	00	0.00	N	5	-310
155	20211213	8310	7400	9000	7090	46993187	394798425610	00	0.00	N	2	1080
156	20211206	7230	7010	7450	6980	1273584	9257613460	00	0.00	N	2	140
157	20211129	7090	7190	7460	6770	1921712	13635112760	00	0.00	N	5	-170
158	20211122	7260	7780	7810	7250	1609964	12154159020	00	0.00	N	5	-520
159	20211115	7780	8030	8220	7680	2921745	23334355250	00	0.00	N	5	-210
160	20211108	7990	8150	9060	7810	14475708	124223694500	00	0.00	N	5	-120
161	20211101	8110	8300	8450	8060	4927230	40676851140	00	0.00	N	2	70
162	20211025	8040	8050	8430	7880	3702280	30310425440	00	0.00	N	2	30
163	20211018	8010	7640	8540	7540	7207602	58692438970	00	0.00	N	2	400
164	20211012	7610	7150	7750	7110	3015437	22612764490	00	0.00	N	2	440
165	20211005	7170	7590	7940	7060	2005033	14883265060	00	0.00	N	5	-560
166	20210927	7730	8120	8230	7580	2452260	19349335420	00	0.00	N	5	-330
167	20210923	8060	8010	8180	7950	706434	5709354030	00	0.00	N	5	-40
168	20210913	8100	8070	8340	7940	2058643	16671949860	00	0.00	N	2	30
169	20210906	8070	8100	8920	8000	6234768	53231163550	00	0.00	N	5	-40
170	20210830	8110	8060	8370	7890	2531308	20567500190	00	0.00	N	2	150
171	20210823	7960	7340	8980	7310	6266503	51801402530	00	0.00	N	2	600
172	20210817	7360	8370	8480	7300	2339546	18211594680	00	0.00	N	5	-850
173	20210809	8210	8790	9070	8060	3763639	32872717390	00	0.00	N	5	-580
174	20210802	8790	8740	8810	8500	1806641	15603301750	00	0.00	N	2	60
175	20210726	8730	9040	9100	8720	2451133	21812019530	00	0.00	N	5	-260
176	20210719	8990	9310	9410	8950	3758880	34193287210	00	0.00	N	5	-290
177	20210712	9280	9110	9700	9060	7897193	74652202280	00	0.00	N	2	230