KissMeData/018120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	18330	17960	18590	17820	17252	313289300	00	0.00	N	2	410
3	20241028	17920	17650	17930	17580	6758	120075980	00	0.00	N	2	180
4	20241021	17740	17900	17900	17510	7768	137607350	00	0.00	N	5	-70
5	20241014	17810	17110	18040	17110	23280	412157310	00	0.00	N	2	720
6	20241007	17090	16880	17160	16560	3983	67008380	00	0.00	N	2	260
7	20240930	16830	17170	17350	16800	3536	59957800	00	0.00	N	5	-340
8	20240923	17170	17420	17580	17170	7888	137089750	00	0.00	N	5	-250
9	20240919	17420	17390	17600	17350	5827	102012090	00	0.00	N	2	30
10	20240909	17390	17000	17470	17000	9491	164287190	00	0.00	N	2	150
11	20240902	17240	17240	17470	17000	17657	305143620	00	0.00	N	2	10
12	20240826	17230	17260	17400	16920	14334	246197740	00	0.00	N	5	-30
13	20240819	17260	16550	17780	16510	43632	750549600	00	0.00	N	2	760
14	20240812	16500	16000	16500	15860	16048	262466500	00	0.00	N	2	650
15	20240805	15850	16110	16110	15210	27875	435431140	00	0.00	N	5	-320
16	20240729	16170	15930	16370	15930	8489	137767980	00	0.00	N	2	70
17	20240722	16100	15770	16540	15770	39626	641719850	00	0.00	N	2	330
18	20240715	15770	15410	15840	15400	8978	139688750	00	0.00	N	2	360
19	20240708	15410	15200	15440	15000	8608	131788230	00	0.00	N	2	80
20	20240701	15330	15630	15630	15200	4542	69850840	00	0.00	N	5	-300
21	20240624	15630	15680	15820	15420	9554	149516150	00	0.00	N	5	-200
22	20240617	15830	15590	15900	15560	18054	283928200	00	0.00	N	2	250
23	20240610	15580	14920	15900	14820	33539	516469490	00	0.00	N	2	660
24	20240603	14920	14940	14970	14800	4375	65019000	00	0.00	N	5	-20
25	20240527	14940	14850	15180	14830	12460	186608860	00	0.00	N	2	100
26	20240520	14840	14990	15000	14820	7759	115835950	00	0.00	N	5	-120
27	20240513	14960	14590	15000	14560	10014	148708400	00	0.00	N	2	370
28	20240507	14590	14480	14700	14290	9058	131309160	00	0.00	N	2	330
29	20240429	14260	14400	14670	14260	7867	113190900	00	0.00	N	5	-150
30	20240422	14410	14450	14560	14270	8389	120437110	00	0.00	N	2	20
31	20240415	14390	14610	14700	14300	9887	142613680	00	0.00	N	5	-250
32	20240408	14640	14910	15090	14590	10778	159456100	00	0.00	N	5	-310
33	20240401	14950	15100	15190	14910	14650	219523450	00	0.00	N	5	-190
34	20240325	15140	15230	15230	14990	8679	130788960	00	0.00	N	5	-10
35	20240318	15150	15500	15580	15010	16440	249384840	00	0.00	N	5	-350
36	20240311	15500	15600	15780	15150	7548	117259650	00	0.00	N	5	-80
37	20240304	15580	15600	15940	15470	15521	241569690	00	0.00	N	5	-20
38	20240226	15600	15690	15800	15490	3408	53091760	00	0.00	N	5	-90
39	20240219	15690	15830	15830	15630	8295	130508730	00	0.00	N	5	-140
40	20240213	15830	15900	15940	15700	6310	99637830	00	0.00	N	2	130
41	20240205	15700	15620	15800	15560	4265	66829320	00	0.00	N	2	80
42	20240129	15620	15900	15900	15400	10074	157119750	00	0.00	N	5	-70
43	20240122	15690	15570	15900	15510	3846	60216970	00	0.00	N	2	50
44	20240115	15640	15700	16000	15450	12523	198084140	00	0.00	N	5	-100
45	20240108	15740	16000	16000	15660	7172	113628820	00	0.00	N	5	-20
46	20240102	15760	16100	16100	15560	7971	126088490	00	0.00	N	5	-190
47	20231226	15950	16050	16190	15840	12784	204235750	00	0.00	N	5	-50
48	20231218	16000	15920	16050	15840	29942	478329000	00	0.00	N	2	120
49	20231211	15880	15960	16200	15840	7115	113098520	00	0.00	N	5	-80
50	20231204	15960	16100	16200	15900	9558	153098480	00	0.00	N	5	-50
51	20231127	16010	16320	16320	15990	22652	363005610	00	0.00	N	5	-250
52	20231120	16260	16030	16320	15810	6398	103250250	00	0.00	N	2	230
53	20231113	16030	16160	16170	15760	12961	207142020	00	0.00	N	2	180
54	20231106	15850	16160	16160	15760	7912	125744250	00	0.00	N	5	-130
55	20231030	15980	15940	16000	15590	8121	128158950	00	0.00	N	2	130
56	20231023	15850	15600	16100	15500	13309	212315790	00	0.00	N	5	-130
57	20231016	15980	16290	16290	15670	12744	203363280	00	0.00	N	5	-310
58	20231010	16290	16100	16300	15510	11380	181480210	00	0.00	N	2	260
59	20231004	16030	15930	16100	15050	7897	125461590	00	0.00	N	2	80
60	20230925	15950	16020	16070	15800	5275	84024850	00	0.00	N	5	-30
61	20230918	15980	16500	16510	15710	33336	533728170	00	0.00	N	5	-530
62	20230911	16510	15190	16550	15110	50969	813020140	00	0.00	N	2	1440
63	20230904	15070	14900	15190	14880	13868	208032400	00	0.00	N	2	140
64	20230828	14930	14550	14950	14390	17227	254035940	00	0.00	N	2	440
65	20230821	14490	14390	14500	14220	9163	131825150	00	0.00	N	2	190
66	20230814	14300	14400	14500	14090	19250	276695690	00	0.00	N	5	-180
67	20230807	14480	14310	14650	14310	14936	216874890	00	0.00	N	2	250
68	20230731	14230	13390	14550	13390	26886	375591120	00	0.00	N	2	830
69	20230724	13400	14350	14350	13180	22725	309895640	00	0.00	N	5	-950
70	20230717	14350	15130	15130	14290	16086	234591030	00	0.00	N	5	-780
71	20230710	15130	15190	15740	14910	15661	235852860	00	0.00	N	5	-60
72	20230703	15190	16270	16290	15110	15193	240202180	00	0.00	N	5	-1080
73	20230626	16270	16500	16500	16240	5650	92611680	00	0.00	N	5	-230
74	20230619	16500	16750	16750	16440	10350	171420380	00	0.00	N	5	-250
75	20230612	16750	16900	16960	16710	18582	312810680	00	0.00	N	5	-210
76	20230605	16960	16800	16980	16800	6206	104771320	00	0.00	N	2	100
77	20230530	16860	16730	17040	16720	12415	208537320	00	0.00	N	2	50
78	20230522	16810	17000	17000	16780	9153	154131530	00	0.00	N	2	60
79	20230515	16750	16980	17000	16710	15932	267610320	00	0.00	N	5	-290
80	20230508	17040	17040	17290	16910	14951	255030030	00	0.00	N	3	0
81	20230502	17040	16950	17040	16700	12225	205809700	00	0.00	N	2	90
82	20230424	16950	17540	17590	16800	17898	309674630	00	0.00	N	5	-590
83	20230417	17540	19000	19300	17530	67497	1226501750	00	0.00	N	5	-1390
84	20230410	18930	17670	19510	17130	89430	1664344530	00	0.00	N	2	1530
85	20230403	17400	16940	17470	16940	23181	398508650	00	0.00	N	2	470
86	20230327	16930	17050	17150	16760	16448	277254850	00	0.00	N	5	-120
87	20230320	17050	17120	17300	16750	10577	181149200	00	0.00	N	5	-50
88	20230313	17100	18180	18400	16760	22468	388524640	00	0.00	N	5	-1180
89	20230306	18280	19530	19530	18130	30590	571397490	00	0.00	N	5	-850
90	20230227	19130	19410	19490	19100	10964	210769040	00	0.00	N	5	-280
91	20230220	19410	19560	20200	19370	42902	849625380	00	0.00	N	5	-160
92	20230213	19570	20350	20350	19380	46248	915685100	00	0.00	N	5	-780
93	20230206	20350	20550	20650	20200	23028	469241550	00	0.00	N	5	-200
94	20230130	20550	20450	20700	20350	21520	441377550	00	0.00	N	2	100
95	20230125	20450	20550	20700	20300	10776	220217250	00	0.00	N	5	-100
96	20230116	20550	20700	20800	20350	17762	365229350	00	0.00	N	5	-50
97	20230109	20600	20350	20750	20200	24098	492788150	00	0.00	N	2	250
98	20230102	20350	20800	21000	20250	13673	280067700	00	0.00	N	5	-600
99	20221226	20950	21950	22000	20900	68792	1495300350	00	0.00	N	5	-1000
100	20221219	21950	21850	22150	21800	9451	208121900	00	0.00	N	5	-100
101	20221212	22050	22000	22200	20800	9817	215431600	00	0.00	N	2	50
102	20221205	22000	22100	22300	21850	9762	215239450	00	0.00	N	5	-100
103	20221128	22100	21800	22200	21650	9854	216121700	00	0.00	N	2	300
104	20221121	21800	21650	21800	21400	5624	121342550	00	0.00	N	2	50
105	20221114	21750	21750	21900	21300	11884	258271900	00	0.00	N	3	0
106	20221107	21750	21400	21750	21150	14927	319917650	00	0.00	N	2	500
107	20221031	21250	21450	21600	21150	8326	177966850	00	0.00	N	5	-200
108	20221024	21450	21450	21650	21200	4661	99847150	00	0.00	N	3	0
109	20221017	21450	21050	21850	20950	6178	132898550	00	0.00	N	2	400
110	20221011	21050	21350	21350	20850	6589	138521600	00	0.00	N	5	-350
111	20221004	21400	21200	21750	21000	10093	214217050	00	0.00	N	2	250
112	20220926	21150	22800	22800	21150	17706	383466150	00	0.00	N	5	-1550
113	20220919	22700	23100	23300	22550	10845	248882900	00	0.00	N	5	-450
114	20220913	23150	23150	23450	23050	7187	166701500	00	0.00	N	5	-150
115	20220905	23300	23400	23550	23150	7475	174381100	00	0.00	N	3	0
116	20220829	23300	23250	23800	23150	14756	345604300	00	0.00	N	5	-450
117	20220822	23750	24050	24100	23650	8831	210503350	00	0.00	N	5	-300
118	20220816	24050	24350	24450	23850	7247	175018400	00	0.00	N	5	-200
119	20220808	24250	23700	24300	23700	17319	416601150	00	0.00	N	2	500
120	20220801	23750	23500	23950	23450	17425	412075000	00	0.00	N	2	250
121	20220725	23500	23700	26800	23350	67155	1642565300	00	0.00	N	5	-50
122	20220718	23550	23000	23750	22850	7783	181660700	00	0.00	N	2	550
123	20220711	23000	23550	23550	22650	10651	245798050	00	0.00	N	5	-550
124	20220704	23550	23150	23600	23150	13994	327366800	00	0.00	N	2	200
125	20220627	23350	22600	24000	22600	22912	533780850	00	0.00	N	2	800
126	20220620	22550	23550	24850	22550	54741	1275817500	00	0.00	N	5	-1050
127	20220613	23600	26950	30900	23200	259804	7003581050	00	0.00	N	5	-3400
128	20220607	27000	27000	31550	26650	100920	2870831450	00	0.00	N	3	0
129	20220530	27000	26800	27050	26500	6534	175480400	00	0.00	N	2	350
130	20220523	26650	26900	27100	26500	11607	310340850	00	0.00	N	5	-250
131	20220516	26900	27100	27800	26600	12302	333244500	00	0.00	N	5	-200
132	20220509	27100	28700	28700	26850	29335	807327700	00	0.00	N	5	-1600
133	20220502	28700	29000	29250	28650	13053	377340200	00	0.00	N	5	-500
134	20220425	29200	29350	29600	28950	26148	764052150	00	0.00	N	5	-150
135	20220418	29350	29700	30150	29100	68484	2022006150	00	0.00	N	5	-400
136	20220411	29750	29900	31350	29450	90090	2719735800	00	0.00	N	5	-250
137	20220404	30000	30150	30250	29800	32939	988479350	00	0.00	N	5	-150
138	20220328	30150	30250	30250	30000	23454	705560950	00	0.00	N	5	-100
139	20220321	30250	30500	30500	30050	14956	452445250	00	0.00	N	3	0
140	20220314	30250	30200	30400	30050	8464	255568200	00	0.00	N	2	50
141	20220307	30200	30350	30350	30000	9589	289158450	00	0.00	N	5	-100
142	20220228	30300	30550	30900	30050	14963	455166750	00	0.00	N	5	-250
143	20220221	30550	31400	31500	29950	21521	657911050	00	0.00	N	5	-850
144	20220214	31400	31800	31850	30500	20979	659029750	00	0.00	N	5	-450
145	20220207	31850	32000	33700	30950	93949	3036377300	00	0.00	N	5	-100
146	20220203	31950	30900	37300	30300	45139	1502866800	00	0.00	N	2	1800
147	20220124	30150	30700	30900	30050	23859	724321750	00	0.00	N	5	-550
148	20220117	30700	30950	31000	30600	8183	251724850	00	0.00	N	5	-250
149	20220110	30950	30950	31100	30650	4222	129948350	00	0.00	N	5	-200
150	20220103	31150	30500	31200	30450	7553	231917450	00	0.00	N	2	500
151	20211227	30650	31700	32000	30600	24277	766265350	00	0.00	N	5	-1050
152	20211220	31700	31800	32050	31500	5915	187554050	00	0.00	N	5	-100
153	20211213	31800	31500	32100	31250	4753	150403250	00	0.00	N	2	350
154	20211206	31450	31200	31700	30850	3944	123290850	00	0.00	N	2	250
155	20211129	31200	30750	31400	30650	10180	314573950	00	0.00	N	5	-50
156	20211122	31250	31350	31550	31200	5983	187281500	00	0.00	N	5	-100
157	20211115	31350	31950	31950	31350	5393	170054500	00	0.00	N	5	-250
158	20211108	31600	31700	31950	31250	5266	166292450	00	0.00	N	5	-150
159	20211101	31750	31400	31900	31350	8807	278759100	00	0.00	N	2	350
160	20211025	31400	31450	31500	31050	6693	209176450	00	0.00	N	2	200
161	20211018	31200	31250	31350	31050	11017	343646650	00	0.00	N	3	0
162	20211012	31200	31000	31200	30700	6763	208503150	00	0.00	N	2	200
163	20211005	31000	30950	31200	30600	5515	170141450	00	0.00	N	2	50
164	20210927	30950	31750	31900	30950	10519	329124200	00	0.00	N	5	-800
165	20210923	31750	31800	31950	31400	4610	146381350	00	0.00	N	5	-50
166	20210913	31800	31900	32250	31600	14234	453216950	00	0.00	N	5	-100
167	20210906	31900	32050	32800	30500	20184	647654450	00	0.00	N	5	-150
168	20210830	32050	31700	32300	31350	14063	449149100	00	0.00	N	2	350
169	20210823	31700	30700	34400	30700	39790	1272433700	00	0.00	N	2	650
170	20210817	31050	31300	38800	30800	43987	1437908350	00	0.00	N	5	-250
171	20210809	31300	31650	32000	31150	11337	357222750	00	0.00	N	5	-450
172	20210802	31750	32100	32350	31600	13995	446235000	00	0.00	N	5	-600
173	20210726	32350	32650	32650	32150	3995	129362450	00	0.00	N	5	-300
174	20210719	32650	33150	33150	32250	6241	202920450	00	0.00	N	5	-500
175	20210712	33150	32300	33400	32100	6192	201803100	00	0.00	N	2	850