KissMeData/068240/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	9450	10380	10380	9200	1143013	11139519480	00	0.00	N	5	-940
3	20241125	10390	11200	11380	10230	1030934	11239761810	00	0.00	N	5	-800
4	20241118	11190	10620	11470	10590	1066551	11922768740	00	0.00	N	2	410
5	20241111	10780	10500	10880	10060	1163008	12179333130	00	0.00	N	2	140
6	20241104	10640	10150	10880	10070	977226	10222164960	00	0.00	N	2	660
7	20241028	9980	10600	11200	9740	1425254	14862064240	00	0.00	N	5	-620
8	20241021	10600	10400	11100	10300	727919	7765232870	00	0.00	N	2	200
9	20241014	10400	10540	10930	10190	541308	5697867670	00	0.00	N	5	-180
10	20241007	10580	10710	10960	10550	389604	4168333180	00	0.00	N	5	-170
11	20240930	10750	11430	11430	10510	393941	4277035660	00	0.00	N	5	-570
12	20240923	11320	11300	11910	11000	2221379	25344264400	00	0.00	N	2	560
13	20240919	10760	10740	11120	10480	642450	6930875910	00	0.00	N	2	50
14	20240909	10710	10250	10740	10120	687806	7172205010	00	0.00	N	2	550
15	20240902	10160	10410	10450	9910	373199	3767137060	00	0.00	N	5	-290
16	20240826	10450	10180	10550	10090	419652	4313042350	00	0.00	N	2	250
17	20240819	10200	10300	10550	10030	408816	4197376940	00	0.00	N	5	-80
18	20240812	10280	10160	10760	10140	436443	4521226840	00	0.00	N	2	20
19	20240805	10260	10390	10390	9560	1013932	10146790870	00	0.00	N	5	-270
20	20240729	10530	11040	11300	10500	589797	6388583850	00	0.00	N	5	-430
21	20240722	10960	10750	11110	10270	1044419	11197587530	00	0.00	N	2	160
22	20240715	10800	11360	11570	10690	800679	8865725790	00	0.00	N	5	-610
23	20240708	11410	10920	11670	10920	521461	5931537480	00	0.00	N	2	390
24	20240701	11020	11200	11520	10770	1015013	11251935380	00	0.00	N	5	-160
25	20240624	11180	11420	11420	10900	619460	6858435330	00	0.00	N	5	-240
26	20240617	11420	11710	11730	11350	709770	8150873030	00	0.00	N	5	-180
27	20240610	11600	11640	12190	11540	998279	11803966010	00	0.00	N	5	-130
28	20240603	11730	11810	11900	11510	694769	8134810130	00	0.00	N	2	20
29	20240527	11710	12500	12740	11710	1883575	22814408220	00	0.00	N	5	-740
30	20240520	12450	13350	13550	12400	1067002	13648530100	00	0.00	N	5	-960
31	20240513	13410	13150	13670	12950	799719	10643956050	00	0.00	N	2	250
32	20240507	13160	13900	13910	12870	907845	11976827130	00	0.00	N	5	-630
33	20240429	13790	13330	13820	13150	607515	8187204690	00	0.00	N	2	780
34	20240422	13010	12670	13300	12400	717706	9263583780	00	0.00	N	2	220
35	20240415	12790	12780	13030	12310	660921	8360880620	00	0.00	N	5	-30
36	20240408	12820	13610	14130	12810	753126	10160170760	00	0.00	N	5	-680
37	20240401	13500	13200	13590	12830	947122	12521946540	00	0.00	N	2	40
38	20240325	13460	12940	13880	12600	951633	12666045600	00	0.00	N	2	520
39	20240318	12940	12820	13060	12400	561057	7118019940	00	0.00	N	5	-40
40	20240311	12980	12628	13420	12501	789708	10249028620	00	0.00	N	2	186
41	20240304	12794	12599	12853	12140	773310	9655155330	00	0.00	N	2	225
42	20240226	12569	12696	13478	12393	548158	7032831850	00	0.00	N	2	9
43	20240219	12560	12999	13136	12550	546554	6981624950	00	0.00	N	5	-332
44	20240213	12892	12599	13224	12208	1035928	13376416440	00	0.00	N	2	332
45	20240205	12560	14581	14630	12354	1569984	20341068870	00	0.00	N	5	-2080
46	20240129	14640	15480	15480	14288	815603	12027811640	00	0.00	N	5	-810
47	20240122	15450	15597	15978	14972	1135096	17627979610	00	0.00	N	2	78
48	20240115	15372	15060	15880	14874	1527793	23553907820	00	0.00	N	2	254
49	20240108	15118	14112	15236	13859	1169520	17063755060	00	0.00	N	2	927
50	20240102	14191	13624	14513	13614	786252	11061976100	00	0.00	N	2	567
51	20231226	13624	13380	13663	13155	326599	4382990640	00	0.00	N	2	244
52	20231218	13380	13663	13741	13360	632370	8551785620	00	0.00	N	5	-303
53	20231211	13683	13722	13898	13575	490124	6716067080	00	0.00	N	5	-78
54	20231204	13761	14064	14064	13536	494369	6766658460	00	0.00	N	5	-127
55	20231127	13888	14044	14396	13468	812960	11212235740	00	0.00	N	5	-156
56	20231120	14044	14044	14825	14025	685329	9800330770	00	0.00	N	5	-98
57	20231113	14142	14415	14523	13751	577765	8158067060	00	0.00	N	5	-58
58	20231106	14200	14454	14991	14073	1687857	24465795390	00	0.00	N	2	215
59	20231030	13985	13702	14073	13429	998433	13749723050	00	0.00	N	2	283
60	20231023	13702	13351	14142	13185	975825	13347433290	00	0.00	N	2	351
61	20231016	13351	14640	15470	13185	2327869	33412666950	00	0.00	N	5	-1562
62	20231010	14913	15724	15724	14630	1767810	26475347470	00	0.00	N	5	-918
63	20231004	15831	15978	16144	15236	1989228	31212322040	00	0.00	N	5	-489
64	20230925	16320	16710	17863	15499	8517219	144631082130	00	0.00	N	5	-88
65	20230918	16408	14708	18449	14503	23085673	391397909570	00	0.00	N	2	1514
66	20230911	14894	14767	15392	14650	1161693	17357502840	00	0.00	N	2	303
67	20230904	14591	14484	14718	13976	882154	12703932850	00	0.00	N	2	98
68	20230828	14493	14308	14991	14161	1446862	21005321940	00	0.00	N	2	390
69	20230821	14103	13683	14493	13683	1315947	18619537070	00	0.00	N	2	489
70	20230814	13614	14064	15099	13185	2563257	36330633440	00	0.00	N	5	-225
71	20230807	13839	13888	14425	13194	2272511	31292319200	00	0.00	N	2	59
72	20230731	13780	13478	16876	13204	11191100	170890532280	00	0.00	N	2	351
73	20230724	13429	14269	14269	12481	1876039	24786139790	00	0.00	N	5	-879
74	20230717	14308	13028	15040	12755	1940529	27228990310	00	0.00	N	2	1280
75	20230710	13028	12667	13624	12384	869568	11300320880	00	0.00	N	2	342
76	20230703	12686	13507	13761	12686	914527	12032242020	00	0.00	N	5	-811
77	20230626	13497	13673	13917	13233	872271	11793507940	00	0.00	N	5	-235
78	20230619	13732	15040	15079	13556	986961	14001905260	00	0.00	N	5	-1299
79	20230612	15031	15275	15275	14347	983111	14594064470	00	0.00	N	5	-244
80	20230605	15275	15109	15529	14855	768866	11752355520	00	0.00	N	2	371
81	20230530	14904	14171	15626	14171	1276410	19260499290	00	0.00	N	2	762
82	20230522	14142	14552	14601	13888	823910	11690996810	00	0.00	N	5	-322
83	20230515	14464	13478	14571	13312	1321423	18336197320	00	0.00	N	2	986
84	20230508	13478	13526	13917	13136	1459225	19870366110	00	0.00	N	5	-39
85	20230502	13517	12198	13624	11954	1259213	16165813340	00	0.00	N	2	1602
86	20230424	11915	12745	12794	11524	1501242	18069015940	00	0.00	N	5	-820
87	20230417	12735	13556	13898	12726	1560938	20838091230	00	0.00	N	5	-870
88	20230410	13605	14083	14220	13360	1569343	21432565420	00	0.00	N	5	-58
89	20230403	13663	13478	14249	13165	1286006	17406027830	00	0.00	N	2	29
90	20230327	13634	13722	14112	13087	1025278	13966405650	00	0.00	N	5	-39
91	20230320	13673	13761	14112	13380	771178	10570173010	00	0.00	N	2	20
92	20230313	13653	13468	13771	12560	1125168	14856354040	00	0.00	N	2	68
93	20230306	13585	13907	14337	13282	900527	12383268560	00	0.00	N	5	-313
94	20230227	13898	13985	14278	13751	599499	8392002620	00	0.00	N	5	-312
95	20230220	14210	14122	14698	13712	889225	12614034510	00	0.00	N	2	39
96	20230213	14171	14308	14913	14044	778964	11222823180	00	0.00	N	5	-137
97	20230206	14308	15011	15128	14308	631503	9298312890	00	0.00	N	5	-810
98	20230130	15118	14601	15568	14357	747599	11202694940	00	0.00	N	2	576
99	20230125	14542	14161	14708	14161	391870	5667118700	00	0.00	N	2	430
100	20230116	14112	14064	14650	13673	720095	10120968900	00	0.00	N	2	195
101	20230109	13917	14210	14650	13136	1125973	15788616350	00	0.00	N	5	-49
102	20230102	13966	13868	14112	13136	880127	11937953300	00	0.00	N	2	98
103	20221226	13868	14698	15431	13624	1088429	15762069600	00	0.00	N	5	-830
104	20221219	14698	15626	16066	14650	775948	11934708100	00	0.00	N	5	-928
105	20221212	15626	16310	17238	15577	843130	13756621950	00	0.00	N	5	-733
106	20221205	16359	15919	16847	15773	661098	10776542900	00	0.00	N	2	391
107	20221128	15968	18312	18361	15870	1087109	18403638200	00	0.00	N	5	-2246
108	20221121	18214	18654	18849	17970	738443	13607571700	00	0.00	N	5	-293
109	20221114	18507	18068	19142	17335	1165311	21159857400	00	0.00	N	2	488
110	20221107	18019	16603	18166	16456	968788	16772089100	00	0.00	N	2	1367
111	20221031	16652	16310	17042	16212	537857	8953554300	00	0.00	N	2	489
112	20221024	16163	16017	16554	15919	460833	7500484150	00	0.00	N	2	439
113	20221017	15724	15431	16603	15138	951766	15116522800	00	0.00	N	2	49
114	20221011	15675	16359	16408	15480	775605	12310861650	00	0.00	N	5	-1026
115	20221004	16701	17042	17921	16652	595936	10177957550	00	0.00	N	2	196
116	20220926	16505	17970	18459	16261	1557153	26592067650	00	0.00	N	5	-1709
117	20220919	18214	19435	19679	18117	923458	17293389800	00	0.00	N	5	-1221
118	20220913	19435	19728	20265	19240	578606	11405317350	00	0.00	N	2	195
119	20220905	19240	20070	20607	18849	961933	18843739900	00	0.00	N	5	-830
120	20220829	20070	21437	23049	19924	1764965	38044112100	00	0.00	N	5	-2149
121	20220822	22219	21877	22707	20998	734882	16055886100	00	0.00	N	3	0
122	20220816	22219	22805	23098	21731	595048	13382976300	00	0.00	N	5	-439
123	20220808	22658	22854	23537	22317	714920	16313464250	00	0.00	N	5	-196
124	20220801	22854	22951	23049	22170	496303	11206002800	00	0.00	N	5	-97
125	20220725	22951	21828	23391	21682	906350	20498505000	00	0.00	N	2	927
126	20220718	22024	21340	22463	20998	709144	15533629400	00	0.00	N	2	1368
127	20220711	20656	21926	22170	20412	1076680	22614504000	00	0.00	N	5	-1368
128	20220704	22024	23391	23635	21340	1951131	43256743500	00	0.00	N	5	-1416
129	20220627	23440	24075	26174	23342	2392797	58904527850	00	0.00	N	5	-97
130	20220620	23537	25735	26077	22170	2280178	54166718050	00	0.00	N	5	-2296
131	20220613	25833	26858	27200	24368	1817324	47178180700	00	0.00	N	5	-1318
132	20220607	27151	27737	27786	26516	675538	18279299800	00	0.00	N	5	-537
133	20220530	27688	27395	27932	27395	522549	14477580950	00	0.00	N	2	342
134	20220523	27346	27737	27981	27249	795446	21925969900	00	0.00	N	5	-293
135	20220516	27639	28470	28714	26907	1528372	42261036200	00	0.00	N	5	-1026
136	20220509	28665	29495	30276	27884	1609921	46481449850	00	0.00	N	5	-537
137	20220502	29202	28177	29788	28177	886222	25935198050	00	0.00	N	2	391
138	20220425	28811	27786	29153	27639	909423	25670693500	00	0.00	N	2	439
139	20220418	28372	28177	29544	27444	1021951	29135508200	00	0.00	N	2	195
140	20220411	28177	28323	29104	27786	718443	20340616850	00	0.00	N	5	-48
141	20220404	28900	29800	30050	28350	865468	25155588250	00	0.00	N	5	-1000
142	20220328	29900	30950	31250	29800	881671	26882745500	00	0.00	N	5	-1000
143	20220321	30900	29350	31750	29200	1425156	43669367550	00	0.00	N	2	1700
144	20220314	29200	29000	29350	27650	818437	23309220400	00	0.00	N	2	350
145	20220307	28850	29060	29649	28031	1795553	52040677800	00	0.00	N	5	-553
146	20220228	29403	28717	29747	27835	1546105	44519363400	00	0.00	N	2	686
147	20220221	28717	27933	29011	26855	1613142	44793876600	00	0.00	N	2	686
148	20220214	28031	29011	29207	27100	1759532	49261978200	00	0.00	N	5	-1323
149	20220207	29354	27198	29992	26414	3234697	91090736050	00	0.00	N	2	2156
150	20220203	27198	28080	28472	27051	488446	13402023450	00	0.00	N	5	-784
151	20220124	27982	26855	28031	26267	1517407	41237919500	00	0.00	N	2	882
152	20220117	27100	27394	28521	25777	1958092	52998214200	00	0.00	N	5	-294
153	20220110	27394	28276	28325	26904	959619	26358137350	00	0.00	N	5	-735
154	20220103	28129	28962	29060	27051	1349701	37921380050	00	0.00	N	5	-637
155	20211227	28766	27688	28962	27394	1535962	43308061300	00	0.00	N	2	1078
156	20211220	27688	28080	28423	27247	1357564	37672222300	00	0.00	N	5	-441
157	20211213	28129	29354	30825	27884	2304295	66871647300	00	0.00	N	5	-1029
158	20211206	29158	30237	32246	29060	1951356	58889267100	00	0.00	N	5	-1079
159	20211129	30237	28619	30923	28472	2118594	62692740250	00	0.00	N	2	539
160	20211122	29698	32491	37098	29550	4553960	145574883600	00	0.00	N	5	-2793
161	20211115	32491	33030	33275	31658	2190410	71010620900	00	0.00	N	5	-1078
162	20211108	33569	32344	34647	31903	3143340	103882512750	00	0.00	N	2	1225
163	20211101	32344	32246	34010	29060	6118908	195016757950	00	0.00	N	2	98
164	20211025	32246	29649	33128	28668	5574536	171215023350	00	0.00	N	2	2990
165	20211018	29256	25140	29747	24699	16312158	445861457550	00	0.00	N	2	4067
166	20211012	25189	18622	26169	18622	21640453	481832692900	00	0.00	N	2	6861
167	20211005	18328	18524	18818	18132	1020497	18865637750	00	0.00	N	5	-196
168	20210927	18524	18622	18965	17936	1149209	21253043100	00	0.00	N	5	-98
169	20210923	18622	18524	18818	18426	437491	8139306000	00	0.00	N	2	49
170	20210913	18573	19406	19651	18475	1301757	24555079950	00	0.00	N	5	-833
171	20210906	19406	19798	20092	18965	1667421	32518409800	00	0.00	N	5	-392
172	20210830	19798	21219	21317	19749	2002574	40899131400	00	0.00	N	5	-1127
173	20210823	20925	20141	21317	19700	2831979	57850305000	00	0.00	N	2	1176
174	20210817	19749	20141	20876	19455	2349815	47213715600	00	0.00	N	5	-392
175	20210809	20141	20043	21072	19455	3393320	68967486750	00	0.00	N	5	-49
176	20210802	20190	18720	20435	18622	2014355	39500089700	00	0.00	N	2	1617
177	20210726	18573	18426	19112	18230	1090468	20314617050	00	0.00	N	2	245
178	20210719	18328	18622	18769	18181	899953	16551015000	00	0.00	N	5	-294
179	20210712	18622	18622	18916	17348	1046385	19488682900	00	0.00	N	2	49