KissMeData/088390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	8080	10170	10240	7640	442055	3866298740	00	0.00	N	5	-2090
3	20241104	10170	10520	10870	9890	95056	982745140	00	0.00	N	5	-350
4	20241028	10520	10040	10670	10040	103833	1076758240	00	0.00	N	2	480
5	20241021	10040	11770	11970	10000	241343	2540324310	00	0.00	N	5	-1620
6	20241014	11660	12570	12570	11500	59512	716928330	00	0.00	N	5	-920
7	20241007	12580	12370	13180	12160	50928	651493710	00	0.00	N	2	120
8	20240930	12460	13050	13050	12370	31150	393735010	00	0.00	N	5	-590
9	20240923	13050	11960	13190	11800	92479	1161053070	00	0.00	N	2	1050
10	20240919	12000	12220	12550	11750	32663	392013560	00	0.00	N	5	-240
11	20240909	12240	11500	12770	10840	134648	1601704840	00	0.00	N	2	460
12	20240902	11780	13030	13450	11780	170203	2104764800	00	0.00	N	5	-1250
13	20240826	13030	13810	13830	12500	108628	1416934570	00	0.00	N	5	-770
14	20240819	13800	13730	14300	13300	73289	1016694540	00	0.00	N	2	30
15	20240812	13770	13040	14100	12900	92557	1239664540	00	0.00	N	2	990
16	20240805	12780	16010	16320	11750	417605	5439150510	00	0.00	N	5	-3560
17	20240729	16340	16740	17370	16310	85811	1439771500	00	0.00	N	5	-400
18	20240722	16740	18580	18830	16600	127074	2229587340	00	0.00	N	5	-1870
19	20240715	18610	20600	20800	18090	156126	2994033930	00	0.00	N	5	-1890
20	20240708	20500	20100	21050	19980	124187	2539371670	00	0.00	N	2	450
21	20240701	20050	21400	21700	19990	193226	4019282290	00	0.00	N	5	-1350
22	20240624	21400	22350	22700	20500	249099	5370414850	00	0.00	N	5	-1450
23	20240617	22850	22200	24400	20750	449428	10069054550	00	0.00	N	2	950
24	20240610	21900	19970	25300	19900	1772464	41697499000	00	0.00	N	2	1650
25	20240603	20250	19010	20750	19000	190491	3802291230	00	0.00	N	2	1180
26	20240527	19070	19120	19850	17740	238612	4505169210	00	0.00	N	5	-140
27	20240520	19210	20150	20900	19020	358957	7100334120	00	0.00	N	5	-940
28	20240513	20150	18560	20350	18050	166382	3189114250	00	0.00	N	2	1470
29	20240507	18680	19270	19360	18630	111833	2118888240	00	0.00	N	5	-610
30	20240429	19290	18820	19660	18720	118667	2273150870	00	0.00	N	2	420
31	20240422	18870	18200	19500	17660	150021	2786009640	00	0.00	N	2	780
32	20240415	18090	18460	18880	16350	221827	3940831220	00	0.00	N	5	-820
33	20240408	18910	20300	20300	18730	153041	2938034830	00	0.00	N	5	-1090
34	20240401	20000	22350	22850	20000	280666	5928451600	00	0.00	N	5	-2300
35	20240325	22300	22250	24350	22000	326303	7467201100	00	0.00	N	2	150
36	20240318	22150	23400	24100	22100	258270	5935256000	00	0.00	N	5	-1250
37	20240311	23400	24050	26050	23050	414791	10248839850	00	0.00	N	5	-650
38	20240304	24050	23000	24250	21900	299122	6943132150	00	0.00	N	2	1050
39	20240226	23000	23250	23500	22250	148872	3410117000	00	0.00	N	5	-250
40	20240219	23250	22100	24100	21850	260500	5990352400	00	0.00	N	2	1100
41	20240213	22150	21600	22600	20900	150217	3260220850	00	0.00	N	2	600
42	20240205	21550	22550	22700	20450	203888	4348780200	00	0.00	N	5	-1000
43	20240129	22550	24450	24450	21950	232203	5325046900	00	0.00	N	5	-1050
44	20240122	23600	23150	24500	21850	363432	8484489150	00	0.00	N	2	300
45	20240115	23300	23100	25600	22050	387611	9190252550	00	0.00	N	2	200
46	20240108	23100	24400	24400	22500	118879	2779535550	00	0.00	N	5	-700
47	20240102	23800	23250	24600	22300	131024	3075871500	00	0.00	N	2	600
48	20231226	23200	23050	23550	21900	77880	1774371850	00	0.00	N	2	150
49	20231218	23050	24500	24600	23000	129360	3105679300	00	0.00	N	5	-1050
50	20231211	24100	23750	24600	23000	113624	2701007850	00	0.00	N	2	850
51	20231204	23250	23800	24650	22450	109873	2586510800	00	0.00	N	5	-400
52	20231127	23650	25150	25150	22800	138689	3276496800	00	0.00	N	5	-800
53	20231120	24450	22850	25100	22450	339826	8279243750	00	0.00	N	2	2150
54	20231113	22300	22100	23700	21400	116546	2641604650	00	0.00	N	5	-50
55	20231106	22350	23000	24000	21900	249600	5742431250	00	0.00	N	2	900
56	20231030	21450	20700	21700	19450	103354	2117540760	00	0.00	N	2	750
57	20231023	20700	21400	22950	19950	176867	3754028740	00	0.00	N	5	-1000
58	20231016	21700	24700	25400	21400	231865	5416919050	00	0.00	N	5	-3100
59	20231010	24800	23900	25250	23000	111267	2689172250	00	0.00	N	2	700
60	20231004	24100	25400	25800	23300	118187	2836707700	00	0.00	N	5	-1250
61	20230925	25350	25450	26300	24150	129344	3243123950	00	0.00	N	5	-550
62	20230918	25900	28000	29400	25500	162877	4466948750	00	0.00	N	5	-2550
63	20230911	28450	29400	30450	27500	298301	8637419800	00	0.00	N	5	-800
64	20230904	29250	31200	33000	29000	285396	8824067550	00	0.00	N	5	-2050
65	20230828	31300	30600	34750	30600	380526	12288211200	00	0.00	N	2	750
66	20230821	30550	29050	32250	29000	329609	10179635250	00	0.00	N	2	1550
67	20230814	29000	32900	36000	28300	1133749	36144133450	00	0.00	N	5	-4300
68	20230807	33300	33750	33800	32050	243915	8031940050	00	0.00	N	5	-700
69	20230731	34000	34750	37000	33050	437303	15341869900	00	0.00	N	5	-750
70	20230724	34750	38200	43750	33200	1504475	58289263100	00	0.00	N	5	-2950
71	20230717	37700	34200	39850	32750	934415	34510918550	00	0.00	N	2	3550
72	20230710	34150	32100	34850	30800	309405	10357480450	00	0.00	N	2	1700
73	20230703	32450	32400	35700	32200	310388	10457258350	00	0.00	N	2	150
74	20230626	32300	35200	35500	31300	295514	9816471500	00	0.00	N	5	-3050
75	20230619	35350	38550	39200	35300	233514	8620342750	00	0.00	N	5	-3750
76	20230612	39100	38900	42100	37650	674261	27077339000	00	0.00	N	2	550
77	20230605	38550	36300	39350	35800	358359	13514282100	00	0.00	N	2	2450
78	20230530	36100	35550	37250	34400	213409	7565338500	00	0.00	N	2	600
79	20230522	35500	35800	38800	34050	344621	12626477800	00	0.00	N	5	-350
80	20230515	35850	36500	38650	34100	443187	16018719650	00	0.00	N	5	-700
81	20230508	36550	43000	43600	36000	676730	25966687050	00	0.00	N	5	-3850
82	20230502	40400	43250	50900	40000	916947	41846768300	00	0.00	N	5	-3300
83	20230424	43700	46800	48600	41050	867855	38653736500	00	0.00	N	5	-3650
84	20230417	47350	50000	58800	47200	3166355	166847609700	00	0.00	N	5	-1650
85	20230410	49000	43750	55000	43000	4241997	202558828900	00	0.00	N	2	4750
86	20230403	44250	32950	45300	32200	4639105	185562104800	00	0.00	N	2	11850
87	20230327	32400	30850	35900	30700	2018773	66480847500	00	0.00	N	2	2600
88	20230320	29800	28500	32450	27700	1362002	41315647800	00	0.00	N	2	900
89	20230313	28900	28100	31600	25700	1919049	55610671200	00	0.00	N	2	500
90	20230306	28400	31400	34000	28350	1193278	37279967750	00	0.00	N	5	-1850
91	20230227	30250	26100	30250	25750	769242	21911342450	00	0.00	N	2	4050
92	20230220	26200	23000	26650	22750	732708	18563538500	00	0.00	N	2	3350
93	20230213	22850	22600	23450	21700	295744	6629429550	00	0.00	N	3	0
94	20230206	22850	22950	24400	22550	518466	12151595950	00	0.00	N	2	250
95	20230130	22600	21950	22600	21300	246764	5406667000	00	0.00	N	2	800
96	20230125	21800	21050	22150	20800	200889	4320227100	00	0.00	N	2	1100
97	20230116	20700	22900	22900	20700	303137	6556947100	00	0.00	N	5	-2200
98	20230109	22900	23500	23600	22200	178276	4053424600	00	0.00	N	5	-300
99	20230102	23200	22400	23350	21900	155704	3550178450	00	0.00	N	2	1200
100	20221226	22000	21400	22900	21400	111174	2468626950	00	0.00	N	2	500
101	20221219	21500	23150	23900	20950	164113	3589903350	00	0.00	N	5	-1900
102	20221212	23400	23450	23950	22400	134987	3131021850	00	0.00	N	5	-450
103	20221205	23850	24700	25000	22800	388995	9310554800	00	0.00	N	5	-600
104	20221128	24450	20900	24600	20300	737445	17067499250	00	0.00	N	2	3500
105	20221121	20950	20800	21050	19700	164801	3341177800	00	0.00	N	2	150
106	20221114	20800	21150	21600	20750	150096	3182074150	00	0.00	N	5	-400
107	20221107	21200	20800	21700	20600	153901	3249053450	00	0.00	N	2	400
108	20221031	20800	20900	21400	20250	114425	2384635700	00	0.00	N	2	50
109	20221024	20750	21800	21800	20350	157746	3326593500	00	0.00	N	5	-250
110	20221017	21000	20250	21850	19800	176555	3717851300	00	0.00	N	2	650
111	20221011	20350	20600	21500	19600	189327	3842963700	00	0.00	N	5	-650
112	20221004	21000	20400	21600	20000	161186	3343833650	00	0.00	N	2	1000
113	20220926	20000	24000	24000	19400	339222	7155550450	00	0.00	N	5	-4100
114	20220919	24100	24350	24450	22100	292378	6832559350	00	0.00	N	5	-150
115	20220913	24250	26800	27400	24200	425600	11052394850	00	0.00	N	5	-1750
116	20220905	26000	23100	26600	22200	596535	14935072650	00	0.00	N	2	2700
117	20220829	23300	22550	25250	22450	277086	6578462550	00	0.00	N	5	-500
118	20220822	23800	23800	24100	22350	229156	5332410950	00	0.00	N	5	-750
119	20220816	24550	25850	26050	23950	145457	3632325000	00	0.00	N	5	-950
120	20220808	25500	25400	26000	24450	351676	8862161550	00	0.00	N	2	700
121	20220801	24800	23600	26750	22100	1031981	25958972150	00	0.00	N	2	1700
122	20220725	23100	21550	23500	21400	251337	5627796200	00	0.00	N	2	1500
123	20220718	21600	20900	21900	20650	109209	2322197700	00	0.00	N	2	1300
124	20220711	20300	21100	21400	19600	131133	2681508250	00	0.00	N	5	-900
125	20220704	21200	20000	21750	19000	185998	3808118900	00	0.00	N	2	1350
126	20220627	19850	22950	23600	19800	356020	7739236150	00	0.00	N	5	-2750
127	20220620	22600	27500	27550	21350	565020	13930443750	00	0.00	N	5	-4550
128	20220613	27150	26750	27400	24450	640917	16808706400	00	0.00	N	5	-450
129	20220607	27600	28450	28900	26400	737630	20252080800	00	0.00	N	5	-800
130	20220530	28400	23250	30200	22900	2535608	71471083900	00	0.00	N	2	5350
131	20220523	23050	22900	23750	22150	196358	4533750050	00	0.00	N	2	100
132	20220516	22950	20250	24200	19950	332616	7384527350	00	0.00	N	2	2900
133	20220509	20050	21700	21850	19400	139631	2832818800	00	0.00	N	5	-1850
134	20220502	21900	22450	23050	21700	117883	2629074700	00	0.00	N	5	-1200
135	20220425	23100	24500	24500	22500	123327	2893682850	00	0.00	N	5	-1650
136	20220418	24750	22450	25400	21900	287343	6887826000	00	0.00	N	2	1950
137	20220411	22800	24300	24650	22600	129841	3016496100	00	0.00	N	5	-1600
138	20220404	24400	23350	25400	23300	185059	4516159350	00	0.00	N	2	800
139	20220328	23600	24700	24700	23200	129459	3090741500	00	0.00	N	5	-900
140	20220321	24500	22950	24600	22650	359080	8465879800	00	0.00	N	2	2400
141	20220314	22100	20200	22250	19300	188482	3890717450	00	0.00	N	2	1900
142	20220307	20200	21150	21550	19850	102854	2096246350	00	0.00	N	5	-1350
143	20220228	21550	21100	22350	20650	150260	3246441500	00	0.00	N	2	500
144	20220221	21050	21550	21700	19800	233084	4850400650	00	0.00	N	5	-650
145	20220214	21700	22650	22650	20800	291123	6304681250	00	0.00	N	5	-1000
146	20220207	22700	24400	25000	22300	340033	8068122650	00	0.00	N	5	-1300
147	20220203	24000	24150	24300	23450	93313	2226025800	00	0.00	N	2	600
148	20220124	23400	27200	27600	22150	484954	12079862150	00	0.00	N	5	-4300
149	20220117	27700	29250	30050	27500	188177	5413358000	00	0.00	N	5	-1900
150	20220110	29600	30700	30900	29450	166587	4985806000	00	0.00	N	5	-1050
151	20220103	30650	32650	33100	28900	374718	11519106100	00	0.00	N	5	-1800
152	20211227	32450	31700	32650	30550	223529	7084771300	00	0.00	N	2	600
153	20211220	31850	31500	32450	30900	328598	10390024450	00	0.00	N	2	800
154	20211213	31050	33900	34100	30450	485856	15527257500	00	0.00	N	5	-2550
155	20211206	33600	35500	38100	32400	932126	32763606900	00	0.00	N	5	-2400
156	20211129	36000	31350	38800	31100	2063728	72563096300	00	0.00	N	2	3000
157	20211122	33000	32100	35650	27500	2693182	88433285950	00	0.00	N	2	700
158	20211115	32300	27750	32450	27100	845727	25454698000	00	0.00	N	2	4700
159	20211108	27600	27750	28700	26050	368415	10101837050	00	0.00	N	5	-200
160	20211101	27800	28850	29600	27600	697979	19955200600	00	0.00	N	2	250
161	20211025	27550	26250	27850	25600	264627	7090490300	00	0.00	N	2	950
162	20211018	26600	27700	28150	25300	394182	10517000900	00	0.00	N	5	-1100
163	20211012	27700	26650	28450	25300	282825	7627741300	00	0.00	N	2	1050
164	20211005	26650	27600	28100	24550	365627	9625181450	00	0.00	N	5	-1850
165	20210927	28500	30000	30900	26000	413215	11985347100	00	0.00	N	5	-1350
166	20210923	29850	30200	31150	29350	204990	6165419000	00	0.00	N	5	-950
167	20210913	30800	30950	31350	29000	715623	21455527250	00	0.00	N	5	-200
168	20210906	31000	27300	32750	25800	1880524	56626754050	00	0.00	N	2	3400
169	20210830	27600	26900	28650	25150	761979	20616780650	00	0.00	N	2	1400
170	20210823	26200	24050	26700	23700	423850	10639556550	00	0.00	N	2	2100
171	20210817	24100	26300	29000	24050	1068928	28166768000	00	0.00	N	5	-2100
172	20210809	26200	25550	27750	24800	803568	21453858400	00	0.00	N	2	700
173	20210802	25500	23500	25700	23000	380557	9194092450	00	0.00	N	2	2000
174	20210726	23500	26000	26550	23500	539092	13327537500	00	0.00	N	5	-2800
175	20210719	26300	27350	30400	25150	1678629	46325237250	00	0.00	N	5	-1000
176	20210712	27300	24150	27700	23600	1077797	28083310900	00	0.00	N	2	3100