KissMeData/000140/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	9610	9720	9750	9350	119891	1144952910	00	0.00	N	5	-140
3	20241028	9750	9370	10210	9310	607583	5909370270	00	0.00	N	2	440
4	20241021	9310	9280	9350	9020	67126	618231950	00	0.00	N	2	170
5	20241014	9140	9210	9330	9100	41228	379122150	00	0.00	N	5	-130
6	20241007	9270	9180	9400	9160	37976	351170720	00	0.00	N	2	90
7	20240930	9180	9390	9420	9100	34939	322133240	00	0.00	N	5	-220
8	20240923	9400	9450	9460	9330	44476	417308040	00	0.00	N	2	10
9	20240919	9390	9400	9420	9300	14337	134140830	00	0.00	N	2	40
10	20240909	9350	9340	9470	9200	67482	630934270	00	0.00	N	2	10
11	20240902	9340	9390	9420	9020	147317	1367201210	00	0.00	N	2	60
12	20240826	9280	9210	9400	9130	90821	842157370	00	0.00	N	2	110
13	20240819	9170	9270	9290	9160	46314	426413380	00	0.00	N	5	-50
14	20240812	9220	8970	9310	8810	77604	710053260	00	0.00	N	2	250
15	20240805	8970	8980	8980	8720	107183	947039530	00	0.00	N	5	-40
16	20240729	9010	9050	9190	8990	50499	460090310	00	0.00	N	5	-40
17	20240722	9050	9100	9130	8980	43387	391520120	00	0.00	N	5	-50
18	20240715	9100	9160	9200	9070	41407	377556080	00	0.00	N	5	-60
19	20240708	9160	9060	9160	9050	42923	390635180	00	0.00	N	2	100
20	20240701	9060	9150	9190	9030	52878	481500830	00	0.00	N	5	-90
21	20240624	9150	9160	9250	9040	57071	520039080	00	0.00	N	2	10
22	20240617	9140	9480	9480	9130	93933	868205500	00	0.00	N	5	-180
23	20240610	9320	9140	9490	9100	187286	1736637970	00	0.00	N	2	180
24	20240603	9140	9030	9140	9020	29769	270398860	00	0.00	N	2	120
25	20240527	9020	9090	9200	8980	42454	384833120	00	0.00	N	5	-10
26	20240520	9030	9130	9190	8980	61267	555854880	00	0.00	N	5	-100
27	20240513	9130	9150	9190	9040	35141	320711910	00	0.00	N	2	10
28	20240507	9120	9000	9150	8980	37601	340561770	00	0.00	N	2	50
29	20240429	9070	9010	9200	9000	48730	443135610	00	0.00	N	2	70
30	20240422	9000	8970	9010	8900	34844	312077380	00	0.00	N	2	80
31	20240415	8920	9000	9200	8850	49413	441723750	00	0.00	N	5	-130
32	20240408	9050	9060	9170	9000	60208	548168870	00	0.00	N	3	0
33	20240401	9050	8900	9090	8900	32047	288579130	00	0.00	N	2	60
34	20240325	8990	9080	9100	8990	35352	319438460	00	0.00	N	5	-70
35	20240318	9060	9040	9120	8880	58003	521386700	00	0.00	N	2	60
36	20240311	9000	8950	9030	8820	31097	277397900	00	0.00	N	2	110
37	20240304	8890	9090	9220	8820	61625	552570810	00	0.00	N	5	-120
38	20240226	9010	9300	9300	9000	45252	412472450	00	0.00	N	5	-260
39	20240219	9270	9200	9350	9150	78011	720357410	00	0.00	N	2	50
40	20240213	9220	9460	9490	9100	72523	668140300	00	0.00	N	5	-80
41	20240205	9300	9570	9680	9090	366638	3454937260	00	0.00	N	5	-210
42	20240129	9510	8410	9600	8320	656544	5927075410	00	0.00	N	2	1100
43	20240122	8410	8510	8520	8330	32827	276765270	00	0.00	N	5	-60
44	20240115	8470	8620	8690	8370	36237	307716460	00	0.00	N	5	-150
45	20240108	8620	8680	8750	8540	49911	430323140	00	0.00	N	5	-50
46	20240102	8670	8720	8790	8670	31020	270499550	00	0.00	N	5	-50
47	20231226	8720	9110	9120	8670	61662	548032390	00	0.00	N	5	-360
48	20231218	9080	9010	9190	8970	94194	854537220	00	0.00	N	2	70
49	20231211	9010	9130	9140	8950	47963	433166150	00	0.00	N	5	-90
50	20231204	9100	9090	9120	8910	43852	394865140	00	0.00	N	2	80
51	20231127	9020	9020	9170	8920	37557	338284130	00	0.00	N	2	50
52	20231120	8970	9000	9050	8930	31735	285706700	00	0.00	N	5	-30
53	20231113	9000	8710	9080	8680	86905	775743590	00	0.00	N	2	290
54	20231106	8710	8670	8800	8640	46696	406792070	00	0.00	N	2	80
55	20231030	8630	8400	8710	8370	48389	413945320	00	0.00	N	2	150
56	20231023	8480	8370	8530	8370	44493	375266930	00	0.00	N	2	20
57	20231016	8460	8440	8670	8420	45948	392185150	00	0.00	N	5	-30
58	20231010	8490	8440	8560	8380	28470	240813730	00	0.00	N	2	20
59	20231004	8470	8520	8520	8370	22341	188484910	00	0.00	N	5	-50
60	20230925	8520	8510	8590	8420	27120	230284900	00	0.00	N	5	-30
61	20230918	8550	8650	8700	8490	37934	326481550	00	0.00	N	5	-80
62	20230911	8630	8600	8640	8520	48971	419863110	00	0.00	N	2	50
63	20230904	8580	8610	8630	8500	45505	389169720	00	0.00	N	5	-20
64	20230828	8600	8830	8830	8550	79462	686610100	00	0.00	N	5	-150
65	20230821	8750	8650	8830	8520	87966	760428710	00	0.00	N	2	110
66	20230814	8640	9000	9010	8570	78120	681766660	00	0.00	N	5	-300
67	20230807	8940	9040	9200	8910	70305	633184360	00	0.00	N	5	-60
68	20230731	9000	8830	9310	8750	56086	506697910	00	0.00	N	2	170
69	20230724	8830	9090	9130	8580	75154	664510000	00	0.00	N	5	-310
70	20230717	9140	9300	9310	9090	27238	249790410	00	0.00	N	5	-160
71	20230710	9300	9160	9330	9060	34891	321387150	00	0.00	N	2	140
72	20230703	9160	9310	9580	9070	56832	527840190	00	0.00	N	5	-150
73	20230626	9310	9360	9430	9220	25642	239281660	00	0.00	N	5	-50
74	20230619	9360	9520	9620	9310	41142	387957830	00	0.00	N	5	-160
75	20230612	9520	9740	9740	9500	47046	450542140	00	0.00	N	5	-180
76	20230605	9700	9680	9800	9650	38486	373630470	00	0.00	N	2	60
77	20230530	9640	9700	9800	9550	47536	459252960	00	0.00	N	5	-60
78	20230522	9700	9730	9870	9510	88436	856492880	00	0.00	N	2	80
79	20230515	9620	9700	9710	9460	40979	392629630	00	0.00	N	5	-30
80	20230508	9650	9360	9840	9350	112002	1077031390	00	0.00	N	2	430
81	20230502	9220	9220	9290	9110	112677	1038131530	00	0.00	N	2	50
82	20230424	9170	9410	9430	9110	57568	530703630	00	0.00	N	5	-260
83	20230417	9430	9510	9690	9370	59326	563754250	00	0.00	N	5	-30
84	20230410	9460	9390	9550	9270	53756	503354240	00	0.00	N	2	70
85	20230403	9390	9300	9480	9230	59601	557225260	00	0.00	N	2	110
86	20230327	9280	9180	9280	8960	103280	937006890	00	0.00	N	2	180
87	20230320	9100	9180	9350	9070	38118	349258230	00	0.00	N	5	-110
88	20230313	9210	9450	9600	9000	116080	1058542320	00	0.00	N	5	-270
89	20230306	9480	9990	9990	9460	130078	1257125080	00	0.00	N	5	-380
90	20230227	9860	10090	10090	9830	69089	687686730	00	0.00	N	5	-270
91	20230220	10130	9990	10290	9970	221334	2250770780	00	0.00	N	2	180
92	20230213	9950	10110	10140	9860	125267	1249354880	00	0.00	N	5	-160
93	20230206	10110	10150	10200	9950	120426	1214347610	00	0.00	N	5	-40
94	20230130	10150	10150	10270	10050	93150	946602890	00	0.00	N	2	30
95	20230125	10120	10100	10200	10020	51420	518346780	00	0.00	N	2	20
96	20230116	10100	9830	10150	9780	70008	693642140	00	0.00	N	2	270
97	20230109	9830	9750	9930	9610	63109	618517300	00	0.00	N	2	180
98	20230102	9650	9730	9810	9240	93797	884469950	00	0.00	N	5	-70
99	20221226	9720	10100	10250	9720	135903	1356342210	00	0.00	N	5	-380
100	20221219	10100	10250	10300	10000	175069	1769989350	00	0.00	N	5	-200
101	20221212	10300	10300	10450	10100	88329	910215900	00	0.00	N	5	-50
102	20221205	10350	10400	10550	10050	87116	892658900	00	0.00	N	5	-50
103	20221128	10400	10400	10450	10100	102640	1060419600	00	0.00	N	2	50
104	20221121	10350	10650	10950	10250	104248	1086618350	00	0.00	N	5	-200
105	20221114	10550	10550	10850	10450	87855	933546200	00	0.00	N	2	100
106	20221107	10450	10200	10650	10150	59483	616235900	00	0.00	N	2	300
107	20221031	10150	10100	10200	10000	39256	396650400	00	0.00	N	2	50
108	20221024	10100	10150	10200	9970	57789	580948300	00	0.00	N	2	50
109	20221017	10050	9910	10250	9910	41126	413459810	00	0.00	N	3	0
110	20221011	10050	10100	10150	9900	66014	660743570	00	0.00	N	5	-150
111	20221004	10200	10150	10500	9920	54014	547173110	00	0.00	N	2	150
112	20220926	10050	10700	12550	9720	612991	6563021340	00	0.00	N	5	-800
113	20220919	10850	11400	11450	10700	109731	1229915050	00	0.00	N	5	-700
114	20220913	11550	11600	11800	11450	53403	620301700	00	0.00	N	2	150
115	20220905	11400	11550	11750	11350	53228	612070150	00	0.00	N	5	-250
116	20220829	11650	11500	11950	11400	74556	868270050	00	0.00	N	5	-200
117	20220822	11850	11450	12100	11350	106770	1250259500	00	0.00	N	2	300
118	20220816	11550	12200	12200	11500	128378	1498888250	00	0.00	N	5	-400
119	20220808	11950	11800	12050	11450	78119	915449950	00	0.00	N	2	150
120	20220801	11800	11700	11900	11500	76827	900854250	00	0.00	N	2	150
121	20220725	11650	11450	11800	11150	72674	834291800	00	0.00	N	2	200
122	20220718	11450	11650	11750	11300	90749	1044688150	00	0.00	N	5	-100
123	20220711	11550	11250	13500	10900	248923	2950891050	00	0.00	N	2	300
124	20220704	11250	11350	11400	10950	41783	468668450	00	0.00	N	5	-50
125	20220627	11300	11700	11800	11200	48823	560137200	00	0.00	N	5	-100
126	20220620	11400	12400	12400	10850	121737	1400249350	00	0.00	N	5	-750
127	20220613	12150	13150	13200	12050	124150	1569974650	00	0.00	N	5	-1250
128	20220607	13400	13850	13900	13250	99822	1349864000	00	0.00	N	5	-450
129	20220530	13850	13550	13900	13400	125514	1716006850	00	0.00	N	2	550
130	20220523	13300	13350	13450	12950	63787	843715350	00	0.00	N	5	-50
131	20220516	13350	13200	13600	13150	70358	940965800	00	0.00	N	2	200
132	20220509	13150	13750	13850	13000	107904	1437279000	00	0.00	N	5	-750
133	20220502	13900	13950	14300	13550	78162	1093745350	00	0.00	N	5	-200
134	20220425	14100	14200	14450	13900	169298	2402685650	00	0.00	N	5	-250
135	20220418	14350	14000	15200	13650	389092	5575151550	00	0.00	N	2	550
136	20220411	13800	13600	13900	13400	72665	991447250	00	0.00	N	2	200
137	20220404	13600	13850	14100	13350	60154	829290150	00	0.00	N	5	-200
138	20220328	13800	13700	13900	13450	76581	1048011550	00	0.00	N	2	100
139	20220321	13700	13600	13750	13400	54609	739488050	00	0.00	N	2	150
140	20220314	13550	13450	13650	13150	70386	947454150	00	0.00	N	2	100
141	20220307	13450	13400	13450	12800	62368	819725250	00	0.00	N	3	0
142	20220228	13450	13050	13600	13000	50972	678265350	00	0.00	N	2	400
143	20220221	13050	13800	14050	12900	125843	1695704900	00	0.00	N	5	-750
144	20220214	13800	13000	14000	13000	196170	2637799450	00	0.00	N	2	600
145	20220207	13200	12350	13300	12200	198430	2552810850	00	0.00	N	2	850
146	20220203	12350	11500	12450	11500	59843	720149350	00	0.00	N	2	900
147	20220124	11450	11900	11900	11000	94800	1090958300	00	0.00	N	5	-450
148	20220117	11900	12300	12400	11650	90272	1079522500	00	0.00	N	5	-450
149	20220110	12350	12450	12650	12300	74064	921429050	00	0.00	N	5	-50
150	20220103	12400	12350	12550	12200	86072	1065721450	00	0.00	N	2	200
151	20211227	12200	12300	12550	12200	95645	1181569100	00	0.00	N	5	-100
152	20211220	12300	12400	12450	12050	148503	1810144250	00	0.00	N	5	-100
153	20211213	12400	12500	12800	12150	136679	1697188100	00	0.00	N	5	-100
154	20211206	12500	12600	12950	12050	69826	872584900	00	0.00	N	3	0
155	20211129	12500	12700	12950	11650	130092	1590463750	00	0.00	N	5	-650
156	20211122	13150	13800	14100	13000	85789	1159099150	00	0.00	N	5	-650
157	20211115	13800	14300	14400	13500	102258	1424982600	00	0.00	N	5	-500
158	20211108	14300	14350	14700	14050	50272	720136000	00	0.00	N	5	-50
159	20211101	14350	14850	15150	14250	76720	1129395800	00	0.00	N	5	-500
160	20211025	14850	14850	15550	14700	157407	2379545400	00	0.00	N	2	200
161	20211018	14650	15050	15300	14550	131376	1958746050	00	0.00	N	5	-400
162	20211012	15050	14150	15100	13900	655164	9590014800	00	0.00	N	2	900
163	20211005	14150	14050	14400	13800	68329	963538500	00	0.00	N	2	100
164	20210927	14050	14250	14800	13900	45119	637981400	00	0.00	N	5	-200
165	20210923	14250	14200	14300	14050	19186	271404850	00	0.00	N	5	-150
166	20210913	14400	14650	14850	14250	67201	976470100	00	0.00	N	5	-200
167	20210906	14600	14750	15150	14450	79003	1161273850	00	0.00	N	5	-250
168	20210830	14850	14350	14950	14250	76005	1112006400	00	0.00	N	2	650
169	20210823	14200	13550	14600	13350	95991	1346968050	00	0.00	N	2	650
170	20210817	13550	14700	14800	13400	146279	2059496450	00	0.00	N	5	-1150
171	20210809	14700	15600	15600	14450	113848	1705737300	00	0.00	N	5	-900
172	20210802	15600	15250	15700	14900	103110	1571504150	00	0.00	N	2	400
173	20210726	15200	15900	15950	15050	94958	1465015500	00	0.00	N	5	-600
174	20210719	15800	16300	16700	15600	123671	1987488300	00	0.00	N	5	-500
175	20210712	16300	15750	16500	15750	104629	1697332750	00	0.00	N	2	550