KissMeData/090460/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	15660	14980	15810	14850	765874	11847205990	00	0.00	N	2	710
3	20241111	14950	15940	16620	14650	3113781	47644073740	00	0.00	N	5	-1000
4	20241104	15950	16510	16680	15760	1044455	16928438830	00	0.00	N	5	-490
5	20241028	16440	15550	16980	15550	1353496	22278680700	00	0.00	N	2	840
6	20241021	15600	17410	18220	15510	3096944	52184549900	00	0.00	N	5	-1410
7	20241014	17010	16880	17370	16770	1286064	21892798240	00	0.00	N	2	100
8	20241007	16910	17320	17480	16800	1162993	19832888850	00	0.00	N	5	-380
9	20240930	17290	18420	18480	17190	1587640	27928554430	00	0.00	N	5	-1090
10	20240923	18380	18100	19270	17920	2557948	47429971580	00	0.00	N	2	190
11	20240919	18190	19060	19060	17700	1648503	29832145790	00	0.00	N	5	-1060
12	20240909	19250	18900	20350	17950	3399311	64173670860	00	0.00	N	5	-30
13	20240902	19280	23650	24400	19160	5979184	129554051080	00	0.00	N	5	-4570
14	20240826	23850	20950	23950	19880	3437933	74892242590	00	0.00	N	2	3050
15	20240819	20800	21050	21500	20600	1183580	24853083550	00	0.00	N	5	-200
16	20240812	21000	20650	21500	20500	1497337	31417290950	00	0.00	N	2	500
17	20240805	20500	20350	20900	17600	3304574	64884337020	00	0.00	N	5	-250
18	20240729	20750	21300	22800	20550	4064639	86611188850	00	0.00	N	5	-450
19	20240722	21200	25900	26200	20800	3598582	82111840800	00	0.00	N	5	-4750
20	20240715	25950	25050	27400	24700	5695864	148769806150	00	0.00	N	2	950
21	20240708	25000	23100	26350	23000	3948549	98249032500	00	0.00	N	2	2100
22	20240701	22900	24050	24750	22650	1993871	46893808550	00	0.00	N	5	-1300
23	20240624	24200	22700	24550	22700	2162671	51427169000	00	0.00	N	2	1200
24	20240617	23000	22450	25400	22400	7202683	174102946850	00	0.00	N	2	200
25	20240610	22800	24450	25100	20200	18223068	412025082500	00	0.00	N	5	-1350
26	20240603	24150	26200	26350	23300	6215264	151718592600	00	0.00	N	5	-2300
27	20240527	26450	23900	26850	22650	15197542	379037823000	00	0.00	N	2	3150
28	20240520	23300	23450	24500	22400	6800430	159105822200	00	0.00	N	5	-150
29	20240513	23450	22400	24550	21600	11269661	262736287000	00	0.00	N	2	1450
30	20240507	22000	21400	22750	20750	14767165	320593377100	00	0.00	N	2	1300
31	20240429	20700	16770	21200	16700	15772334	317420041540	00	0.00	N	2	4010
32	20240422	16690	16010	16800	15940	661049	10812996800	00	0.00	N	2	700
33	20240415	15990	16940	16990	15830	1043315	16928624430	00	0.00	N	5	-1060
34	20240408	17050	17600	17610	16800	668310	11467579260	00	0.00	N	5	-510
35	20240401	17560	17120	17810	17100	1624004	28451486740	00	0.00	N	2	500
36	20240325	17060	17400	17430	16500	1871424	31290532900	00	0.00	N	5	-340
37	20240318	17400	17100	17780	17000	1209773	21073505600	00	0.00	N	2	320
38	20240311	17080	17090	17510	16890	1087347	18671051620	00	0.00	N	5	-10
39	20240304	17090	17110	17330	16380	1545598	26113009460	00	0.00	N	2	20
40	20240226	17070	17630	17690	16930	1224317	21120608070	00	0.00	N	5	-460
41	20240219	17530	17830	18190	17310	2504433	44173039290	00	0.00	N	5	-300
42	20240213	17830	18060	18380	17810	1897180	34585591080	00	0.00	N	5	-230
43	20240205	18060	18190	18450	17980	899320	16366412500	00	0.00	N	5	-90
44	20240129	18150	19200	19590	17860	2074280	38381083860	00	0.00	N	5	-770
45	20240122	18920	19510	19760	18650	1947212	37529364420	00	0.00	N	5	-270
46	20240115	19190	19190	19540	17750	2177075	40869268570	00	0.00	N	3	0
47	20240108	19190	19130	19880	19000	1460743	28155849160	00	0.00	N	2	120
48	20240102	19070	21200	21650	19000	3155513	63091856960	00	0.00	N	5	-2080
49	20231226	21150	21300	21300	20700	858988	17998469550	00	0.00	N	2	150
50	20231218	21000	21700	22500	20850	1912792	41051232650	00	0.00	N	5	-850
51	20231211	21850	22050	22600	21700	2094656	46617417700	00	0.00	N	5	-100
52	20231204	21950	21700	22200	21250	1764819	38362093500	00	0.00	N	2	300
53	20231127	21650	20350	21850	20300	2553953	54539991850	00	0.00	N	2	1300
54	20231120	20350	20850	21700	20250	1628405	34435714900	00	0.00	N	5	-300
55	20231113	20650	20950	21450	20000	1508664	31432975450	00	0.00	N	5	-100
56	20231106	20750	20150	21200	19550	2327393	47615916030	00	0.00	N	2	1000
57	20231030	19750	18400	19930	18400	1131048	21814634630	00	0.00	N	2	1220
58	20231023	18530	18700	19770	18200	1089374	20664937430	00	0.00	N	5	-420
59	20231016	18950	20100	20550	18470	1559596	30503131760	00	0.00	N	5	-1450
60	20231010	20400	19850	20750	19590	1014344	20568481600	00	0.00	N	2	640
61	20231004	19760	20650	21000	19630	812555	16367329080	00	0.00	N	5	-1090
62	20230925	20850	21250	21550	20050	870100	18045348100	00	0.00	N	5	-400
63	20230918	21250	22550	23050	20750	1981347	43727883450	00	0.00	N	5	-850
64	20230911	22100	22550	22800	21200	2361921	51913207250	00	0.00	N	5	-600
65	20230904	22700	24400	25150	22150	3971515	92368988700	00	0.00	N	5	-1450
66	20230828	24150	23400	24550	22950	2065375	49450703050	00	0.00	N	2	950
67	20230821	23200	23750	24150	22500	1884658	44257942550	00	0.00	N	5	-200
68	20230814	23400	23850	24550	22900	1778732	42184149800	00	0.00	N	5	-700
69	20230807	24100	23150	24350	22100	2878318	66806488100	00	0.00	N	2	700
70	20230731	23400	24450	26250	23200	2992199	73288561500	00	0.00	N	5	-900
71	20230724	24300	26500	26750	24000	2400434	60550310300	00	0.00	N	5	-2000
72	20230717	26300	27950	28150	25850	2424674	65487453850	00	0.00	N	5	-1450
73	20230710	27750	27850	28000	26350	2659036	72133639550	00	0.00	N	5	-300
74	20230703	28050	27400	29350	27000	2942203	83152869350	00	0.00	N	2	1050
75	20230626	27000	26700	27400	25800	1853059	49487161900	00	0.00	N	2	250
76	20230619	26750	27300	29000	26300	4289792	118971712050	00	0.00	N	5	-450
77	20230612	27200	27250	27500	25850	3425419	91439951750	00	0.00	N	2	350
78	20230605	26850	26200	27500	25350	4284454	113933379200	00	0.00	N	2	700
79	20230530	26150	24650	26250	24600	3737884	95202266900	00	0.00	N	2	1800
80	20230522	24350	24350	25100	23650	2757910	67462101150	00	0.00	N	3	0
81	20230515	24350	24250	24450	22550	3248265	76827126050	00	0.00	N	2	50
82	20230508	24300	22450	24800	22450	4279735	101426939450	00	0.00	N	2	2250
83	20230502	22050	23200	23550	21650	1520298	34422580450	00	0.00	N	5	-1000
84	20230424	23050	23400	23900	22200	2322280	53352272450	00	0.00	N	5	-500
85	20230417	23550	23500	24100	22550	3406378	79506646450	00	0.00	N	2	50
86	20230410	23500	23500	24700	23000	3570476	84442890200	00	0.00	N	2	50
87	20230403	23450	25050	25050	22750	4473852	106763628050	00	0.00	N	5	-1550
88	20230327	25000	24450	26600	23350	6715254	171010116700	00	0.00	N	2	1050
89	20230320	23950	22450	24550	21550	6516948	148654217600	00	0.00	N	2	1650
90	20230313	22300	23500	25150	21750	7588707	175475848900	00	0.00	N	5	-1650
91	20230306	23950	22750	25850	22600	5992332	147365916950	00	0.00	N	2	1450
92	20230227	22500	23600	24100	22300	2127322	49355067550	00	0.00	N	5	-1450
93	20230220	23950	23400	25400	22300	3802393	92669116750	00	0.00	N	2	650
94	20230213	23300	22650	23950	22150	3083597	71329218750	00	0.00	N	2	500
95	20230206	22800	21300	23950	21000	4774098	109033965750	00	0.00	N	2	1500
96	20230130	21300	21450	21600	20300	2806535	58847263350	00	0.00	N	3	0
97	20230125	21300	21500	21700	21050	1767926	37249846250	00	0.00	N	2	250
98	20230116	21050	21500	21550	20550	1966953	41482931850	00	0.00	N	5	-350
99	20230109	21400	21950	22450	21200	2123363	46077309450	00	0.00	N	5	-150
100	20230102	21550	22300	22850	20050	3575459	76115597050	00	0.00	N	5	-900
101	20221226	22450	23650	24500	21900	2397438	54531479600	00	0.00	N	5	-1150
102	20221219	23600	25150	25200	23350	1365126	33124628150	00	0.00	N	5	-1500
103	20221212	25100	23900	25700	23200	1982890	48593157800	00	0.00	N	2	1000
104	20221205	24100	25950	26200	23800	2106965	51665569100	00	0.00	N	5	-1700
105	20221128	25800	26350	27100	25000	2029585	52954908700	00	0.00	N	5	-1000
106	20221121	26800	27500	27650	26150	1206965	32414974600	00	0.00	N	5	-600
107	20221114	27400	25700	28900	24500	2867367	75852764500	00	0.00	N	2	1750
108	20221107	25650	23400	25700	22950	2484950	60701590800	00	0.00	N	2	2200
109	20221031	23450	24600	24850	22600	2982210	69970029100	00	0.00	N	5	-250
110	20221024	23700	25400	26250	21800	4831123	115229402200	00	0.00	N	5	-1100
111	20221017	24800	25800	27350	24700	2246555	58372821150	00	0.00	N	5	-1600
112	20221011	26400	26750	27200	25250	1693424	44723262150	00	0.00	N	5	-1000
113	20221004	27400	26250	28300	26250	2426081	66729262550	00	0.00	N	2	1700
114	20220926	25700	30550	31000	24900	5163275	141989116600	00	0.00	N	5	-5550
115	20220919	31250	32550	32650	31000	1558656	49486506750	00	0.00	N	5	-1250
116	20220913	32500	32300	33900	31350	3076789	100203722400	00	0.00	N	2	700
117	20220905	31800	31600	33250	30050	3562873	111864794150	00	0.00	N	2	650
118	20220829	31150	27750	32100	27500	4734767	145223141800	00	0.00	N	2	2300
119	20220822	28850	28500	29600	26750	2204453	62078935150	00	0.00	N	2	100
120	20220816	28750	28250	29300	27550	1625057	46518604100	00	0.00	N	2	800
121	20220808	27950	28450	28950	27600	1937003	54729855100	00	0.00	N	5	-950
122	20220801	28900	29550	30400	28550	2561274	75266748650	00	0.00	N	5	-600
123	20220725	29500	27150	30250	26700	4791457	138141853500	00	0.00	N	2	2200
124	20220718	27300	25850	27700	23650	3870175	99197863800	00	0.00	N	2	1750
125	20220711	25550	25500	27000	23850	4215183	107213035400	00	0.00	N	2	50
126	20220704	25500	25050	26000	24450	2299228	58232926950	00	0.00	N	2	450
127	20220627	25050	24450	26050	23900	2456642	61210865400	00	0.00	N	2	650
128	20220620	24400	25600	25600	22900	2596681	62442069300	00	0.00	N	5	-1050
129	20220613	25450	26100	26900	24650	2392495	61642641300	00	0.00	N	5	-1400
130	20220607	26850	27600	27750	26650	1497590	40645176550	00	0.00	N	5	-900
131	20220530	27750	28550	29000	26650	2805278	78081637900	00	0.00	N	5	-600
132	20220523	28350	28700	29400	27900	2370141	67788856150	00	0.00	N	2	50
133	20220516	28300	26950	28500	26150	3436509	94488731500	00	0.00	N	2	1700
134	20220509	26600	26200	26950	25600	2247900	59084380750	00	0.00	N	2	100
135	20220502	26500	26800	27600	26050	1756360	47154987850	00	0.00	N	5	-700
136	20220425	27200	27750	28450	25700	5016416	135212286400	00	0.00	N	5	-950
137	20220418	28150	27600	28800	26950	4028572	113053771850	00	0.00	N	2	750
138	20220411	27400	25000	27700	24900	6579647	174227934400	00	0.00	N	2	2350
139	20220404	25050	24300	25250	23550	4256633	104055362300	00	0.00	N	2	750
140	20220328	24300	24400	25950	23450	9031478	221723489100	00	0.00	N	2	700
141	20220321	23600	22050	24350	21500	8221230	189409091300	00	0.00	N	2	2200
142	20220314	21400	19300	21700	18600	5257894	107138750500	00	0.00	N	2	1950
143	20220307	19450	19400	20100	18750	1595489	30849366100	00	0.00	N	5	-450
144	20220228	19900	19400	20450	19150	1690734	33399362700	00	0.00	N	2	350
145	20220221	19550	18950	19750	18800	2267368	43642038250	00	0.00	N	2	150
146	20220214	19400	19300	19850	18650	2714936	52302390350	00	0.00	N	5	-200
147	20220207	19600	22900	23200	19600	4701170	99217237150	00	0.00	N	5	-3250
148	20220203	22850	22150	23000	21250	3246299	72404026700	00	0.00	N	2	1450
149	20220124	21400	21050	21600	19500	3732591	76988856950	00	0.00	N	2	50
150	20220117	21350	22600	23400	20950	4121175	92321572250	00	0.00	N	5	-1200
151	20220110	22550	21950	22750	21200	2168501	47709660200	00	0.00	N	2	450
152	20220103	22100	23550	23900	21350	3706091	83939323950	00	0.00	N	5	-1100
153	20211227	23200	23300	23350	22300	3500459	79904437150	00	0.00	N	3	0
154	20211220	23200	21500	23750	21300	4730957	107593533350	00	0.00	N	2	1700
155	20211213	21500	22250	23450	21050	4477013	99851032700	00	0.00	N	5	-500
156	20211206	22000	22600	23400	21850	5696388	129122181700	00	0.00	N	5	-500
157	20211129	22500	20150	23450	19950	13479198	294986075950	00	0.00	N	2	1700
158	20211122	20800	21200	21500	20050	4281878	88906668300	00	0.00	N	5	-100
159	20211115	20900	19350	21000	19150	3492830	70390311000	00	0.00	N	2	1550
160	20211108	19350	18500	19700	17250	2507314	46881493750	00	0.00	N	2	850
161	20211101	18500	18850	19000	18250	1001412	18624546250	00	0.00	N	5	-200
162	20211025	18700	18200	19550	18050	1850761	34922664700	00	0.00	N	2	450
163	20211018	18250	18850	18950	18150	1331435	24669128450	00	0.00	N	2	200
164	20211012	18050	18000	18450	17550	810480	14535512800	00	0.00	N	2	250
165	20211005	17800	17450	18650	17450	1298851	23240245750	00	0.00	N	5	-150
166	20210927	17950	19150	19600	17800	2034171	37635528950	00	0.00	N	5	-1150
167	20210923	19100	19550	19600	19050	585609	11283079050	00	0.00	N	5	-450
168	20210913	19550	21200	21600	19100	3547441	71016957450	00	0.00	N	5	-1450
169	20210906	21000	21000	21400	20400	2623865	54781179250	00	0.00	N	3	0
170	20210830	21000	20500	22400	20350	7894525	169002441950	00	0.00	N	2	850
171	20210823	20150	18650	20450	18650	2223624	43882576750	00	0.00	N	2	1800
172	20210817	18350	19650	20200	18050	1835919	35516422350	00	0.00	N	5	-1650
173	20210809	20000	21000	21100	19600	2292374	46648618100	00	0.00	N	5	-950
174	20210802	20950	19200	21500	18950	4110176	85411338100	00	0.00	N	2	1800
175	20210726	19150	20300	20350	19050	1859537	36340115750	00	0.00	N	5	-1200
176	20210719	20350	20750	21200	19850	2746018	56069930250	00	0.00	N	5	-800
177	20210712	21150	20100	21700	19600	4428256	92364974450	00	0.00	N	2	1350