KissMeData/210120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	26400	25650	26950	23500	146812	3707296950	00	0.00	N	2	750
3	20241125	25650	22850	26500	22000	134341	3291300600	00	0.00	N	2	2650
4	20241118	23000	26000	27300	22000	192513	4596892700	00	0.00	N	5	-2800
5	20241111	25800	28950	32000	25050	463296	13376977100	00	0.00	N	5	-2800
6	20241104	28600	24900	29350	23450	533187	14242206150	00	0.00	N	2	5600
7	20241028	23000	25150	26500	21500	175633	4181828000	00	0.00	N	5	-1550
8	20241021	24550	24700	26800	23550	193486	4941152500	00	0.00	N	2	50
9	20241014	24500	27750	27750	21350	338795	8322276550	00	0.00	N	5	-2200
10	20241007	26700	22450	26950	21750	316412	7778262950	00	0.00	N	2	4250
11	20240930	22450	22050	23200	17400	645103	13451972100	00	0.00	N	2	1350
12	20240923	21100	14100	21800	13510	1354654	24240440910	00	0.00	N	2	6830
13	20240919	14270	13610	15060	12740	273842	3897779810	00	0.00	N	2	660
14	20240909	13610	11800	13950	11510	226714	2961420060	00	0.00	N	2	1410
15	20240902	12200	11720	13980	10760	766078	9564096540	00	0.00	N	2	980
16	20240826	11220	11800	12300	11120	43418	505995760	00	0.00	N	5	-200
17	20240819	11420	13230	13540	11170	46891	566937880	00	0.00	N	5	-1780
18	20240812	13200	13990	14400	13200	50582	701887920	00	0.00	N	5	-790
19	20240805	13990	13550	14700	12130	42777	575777240	00	0.00	N	2	340
20	20240729	13650	13680	14220	13340	30156	413552620	00	0.00	N	5	-100
21	20240722	13750	13860	13970	13300	19484	266433360	00	0.00	N	2	60
22	20240715	13690	13350	13820	13130	40980	549445240	00	0.00	N	2	290
23	20240708	13400	11930	15470	11930	248771	3544877630	00	0.00	N	2	1340
24	20240701	12060	13110	13510	11920	44423	562345750	00	0.00	N	5	-1280
25	20240624	13340	14040	14090	12800	62521	832504860	00	0.00	N	5	-690
26	20240617	14030	14380	17230	14010	474663	7408230560	00	0.00	N	5	-80
27	20240610	14110	14750	14750	13960	32227	459601700	00	0.00	N	5	-270
28	20240603	14380	14850	14990	14100	26667	387216490	00	0.00	N	5	-470
29	20240527	14850	14680	15350	14680	32137	480750370	00	0.00	N	5	-30
30	20240520	14880	15000	15190	14200	38901	578014920	00	0.00	N	5	-310
31	20240513	15190	15840	15920	14780	47746	722128110	00	0.00	N	5	-650
32	20240507	15840	16100	16440	15700	34862	557111080	00	0.00	N	5	-490
33	20240429	16330	15110	16330	14400	81089	1242515200	00	0.00	N	2	1090
34	20240422	15240	15440	16180	15110	27916	430470760	00	0.00	N	5	-430
35	20240415	15670	15790	16570	15000	77602	1217702100	00	0.00	N	5	-120
36	20240408	15790	16680	16680	15100	56425	889862180	00	0.00	N	5	-1020
37	20240401	16810	16990	17990	16240	100321	1729801310	00	0.00	N	5	-180
38	20240325	16990	16980	18700	16750	83738	1459807150	00	0.00	N	5	-320
39	20240318	17310	18020	18090	16990	70700	1233869500	00	0.00	N	5	-1080
40	20240311	18390	16250	18790	15940	233287	4114954330	00	0.00	N	2	2120
41	20240304	16270	16360	16970	15250	39604	627253040	00	0.00	N	5	-130
42	20240226	16400	16150	16570	15670	36980	594466800	00	0.00	N	2	50
43	20240219	16350	16730	16730	15800	60061	968733800	00	0.00	N	5	-180
44	20240213	16530	16420	16800	15500	74777	1209057610	00	0.00	N	5	-160
45	20240205	16690	14900	17920	14680	229218	3841297170	00	0.00	N	2	1790
46	20240129	14900	16120	16920	14220	161930	2473078910	00	0.00	N	5	-1380
47	20240122	16280	15960	17150	15300	127784	2078289540	00	0.00	N	5	-660
48	20240115	16940	14110	17470	13170	1689421	27852350220	00	0.00	N	2	2570
49	20240108	14370	14570	15650	14360	101412	1519073380	00	0.00	N	5	-200
50	20240102	14570	13580	15800	13460	116564	1677252960	00	0.00	N	2	750
51	20231226	13820	13630	14060	13550	22383	309960460	00	0.00	N	2	60
52	20231218	13760	12810	14190	12500	126358	1689820050	00	0.00	N	2	1210
53	20231211	12550	15300	15300	12290	129321	1701297190	00	0.00	N	5	-2400
54	20231204	14950	14560	15070	13650	68334	980282650	00	0.00	N	2	390
55	20231127	14560	16530	16600	13800	70278	1052413660	00	0.00	N	5	-2090
56	20231120	16650	15900	18240	15690	149407	2556692560	00	0.00	N	2	550
57	20231113	16100	15910	17600	14520	132766	2111196590	00	0.00	N	2	400
58	20231106	15700	14930	17900	14300	227753	3638015050	00	0.00	N	2	790
59	20231030	14910	12890	15950	12580	90114	1305152520	00	0.00	N	2	2020
60	20231023	12890	13500	14330	12770	55891	752150520	00	0.00	N	5	-760
61	20231016	13650	15360	15360	13400	64888	928338980	00	0.00	N	5	-1910
62	20231010	15560	16890	17000	15400	39774	635364310	00	0.00	N	5	-1150
63	20231004	16710	16950	17830	16200	72378	1212310360	00	0.00	N	5	-240
64	20230925	16950	19250	19250	16570	83056	1460678140	00	0.00	N	5	-1990
65	20230918	18940	20400	21250	17670	223099	4379304890	00	0.00	N	5	-1360
66	20230911	20300	19120	20850	18990	357309	7109173720	00	0.00	N	2	1340
67	20230904	18960	18290	21400	18290	402832	7891498280	00	0.00	N	2	380
68	20230828	18580	17600	22000	17510	1855073	37517956380	00	0.00	N	2	980
69	20230821	17600	22850	22850	17600	1313035	26458948320	00	0.00	N	5	-5700
70	20230814	23300	30700	45700	23300	10831638	380221518050	00	0.00	N	5	-6700
71	20230807	30000	31000	32000	26100	20725	612610300	00	0.00	N	5	-1300
72	20230731	31300	31850	34200	29300	20738	663337850	00	0.00	N	5	-550
73	20230724	31850	36100	43500	28100	46758	1636718000	00	0.00	N	5	-4250
74	20230717	36100	34000	37000	33700	66713	2369081350	00	0.00	N	2	3650
75	20230710	32450	25900	36150	23500	84344	2624227800	00	0.00	N	2	7550
76	20230703	24900	24100	27800	22350	9685	237806100	00	0.00	N	2	900
77	20230626	24000	24000	24650	19400	8645	187725410	00	0.00	N	2	1200
78	20230619	22800	24800	24800	21400	1270	27878400	00	0.00	N	2	350
79	20230612	22450	24000	24000	21000	7529	151327900	00	0.00	N	3	0
80	20230605	22450	23950	24900	20700	1564	34534050	00	0.00	N	5	-1650
81	20230530	24100	23000	24900	22000	959	21688750	00	0.00	N	2	250
82	20230522	23850	24900	25000	23000	2790	66330650	00	0.00	N	5	-400
83	20230515	24250	24050	26500	21700	10810	262574850	00	0.00	N	5	-1250
84	20230508	25500	25000	26950	23100	19660	491614100	00	0.00	N	2	2050
85	20230502	23450	18960	23500	18960	10710	227210270	00	0.00	N	2	4480
86	20230424	18970	18090	20000	16950	6307	112458160	00	0.00	N	2	1460
87	20230417	17510	18010	18460	16760	8586	149830780	00	0.00	N	5	-720
88	20230410	18230	18480	18490	16500	34904	630979320	00	0.00	N	2	940
89	20230403	17290	15880	18500	15520	8957	152907550	00	0.00	N	2	500
90	20230327	16790	13650	17600	13100	7936	125272140	00	0.00	N	2	3440
91	20230320	13350	12380	13650	11490	4560	57202210	00	0.00	N	2	960
92	20230313	12390	12380	12440	10710	376	4341870	00	0.00	N	5	-50
93	20230306	12440	12130	12890	10530	366	4427360	00	0.00	N	2	450
94	20230227	11990	11450	12590	9310	3312	34715790	00	0.00	N	2	1740
95	20230220	10250	12290	12290	9050	2140	22274400	00	0.00	N	5	-1220
96	20230213	11470	14300	14840	10480	5658	66664040	00	0.00	N	5	-970
97	20230206	12440	14660	15190	10730	8458	109490760	00	0.00	N	5	-2560
98	20230130	15000	17000	17000	12940	248	3519740	00	0.00	N	2	110
99	20230125	14890	15750	15900	12040	879	12230660	00	0.00	N	2	1140
100	20230116	13750	16200	17000	12300	2910	42257250	00	0.00	N	5	-1600
101	20230109	15350	15500	17450	13500	288	4372600	00	0.00	N	2	250
102	20230102	15100	15000	15600	13250	296	3959050	00	0.00	N	2	650
103	20221226	14450	11500	14450	10150	3230	35182200	00	0.00	N	2	2800
104	20221219	11650	11500	12950	10250	5666	62656600	00	0.00	N	5	-400
105	20221212	12050	15000	15850	12050	3626	47464250	00	0.00	N	5	-3900
106	20221205	15950	16800	16850	14150	438	6528450	00	0.00	N	5	-800
107	20221128	16750	14200	16900	14200	806	12078650	00	0.00	N	2	250
108	20221121	16500	15050	16900	14300	517	7630550	00	0.00	N	2	1100
109	20221114	15400	17300	17300	14000	2190	32678300	00	0.00	N	5	-1750
110	20221107	17150	17250	17300	17150	47	810850	00	0.00	N	5	-150
111	20221031	17300	17550	17750	14450	1843	28758550	00	0.00	N	5	-600
112	20221024	17900	18000	18000	15450	15163	298672050	00	0.00	N	2	550
113	20221017	17350	16000	17800	15300	204	3435250	00	0.00	N	2	950
114	20221011	16400	15700	18000	15300	686	10757800	00	0.00	N	5	-1900
115	20221004	18300	16650	21000	16600	478	8430750	00	0.00	N	2	1700
116	20220926	16600	16600	18450	13950	4581	70246750	00	0.00	N	5	-2400
117	20220919	19000	17000	19000	15400	1055	17098550	00	0.00	N	2	1200
118	20220913	17800	18200	18800	15550	512	8197350	00	0.00	N	2	1400
119	20220905	16400	17000	17600	13550	5827	82525200	00	0.00	N	5	-1550
120	20220829	17950	18500	18800	15500	28607	439332600	00	0.00	N	5	-50
121	20220822	18000	17000	18500	16150	726	12299200	00	0.00	N	2	150
122	20220816	17850	18500	20300	17000	1485	26603650	00	0.00	N	5	-2150
123	20220808	20000	18400	21000	18000	841	16191300	00	0.00	N	2	500
124	20220801	19500	19450	19850	17000	316	5483800	00	0.00	N	2	650
125	20220725	18850	21150	21150	17900	730	13608200	00	0.00	N	5	-2350
126	20220718	21200	17050	21200	17050	32	624800	00	0.00	N	2	1200
127	20220711	20000	18000	21000	18000	34	687550	00	0.00	N	2	1050
128	20220704	18950	18900	19500	15550	23	409200	00	0.00	N	2	1000
129	20220627	17950	14900	19450	13200	1636	25672650	00	0.00	N	2	3600
130	20220620	14350	18500	18500	12600	4957	73466900	00	0.00	N	5	-4850
131	20220613	19200	19450	19450	17000	3039	53232700	00	0.00	N	5	-250
132	20220607	19450	19150	19500	18000	1679	30734300	00	0.00	N	2	250
133	20220530	19200	19500	19500	18600	844	15935600	00	0.00	N	5	-50
134	20220523	19250	18750	19400	18050	273	5073850	00	0.00	N	2	300
135	20220516	18950	20950	20950	17350	2434	44688900	00	0.00	N	5	-1450
136	20220509	20400	18500	21350	17500	1455	26596700	00	0.00	N	2	1300
137	20220502	19100	18500	20000	18000	2610	48166950	00	0.00	N	5	-850
138	20220425	19950	19000	20000	18500	1181	23486300	00	0.00	N	2	150
139	20220418	19800	20850	21500	18000	3341	65943750	00	0.00	N	5	-1050
140	20220411	20850	22000	22000	20000	3850	80157350	00	0.00	N	5	-50
141	20220404	20900	20350	22000	19000	4353	87255550	00	0.00	N	2	550
142	20220328	20350	18700	21650	18700	5698	116302350	00	0.00	N	2	1500
143	20220321	18850	22250	22250	17500	33678	695105450	00	0.00	N	5	-600
144	20220314	19450	11600	19450	11600	40128	591001700	00	0.00	N	2	5950
145	20220307	13500	17000	17100	13500	30418	432239450	00	0.00	N	5	-3000
146	20220228	16500	15500	17200	15350	1861	31604250	00	0.00	N	2	50
147	20220221	16450	16000	17000	14200	768	12494000	00	0.00	N	5	-400
148	20220214	16850	16900	17000	16500	4551	76178600	00	0.00	N	2	250
149	20220207	16600	16250	17850	16000	4427	73649200	00	0.00	N	5	-1150
150	20220203	17750	17000	17850	17000	340	5910100	00	0.00	N	2	1300
151	20220124	16450	19000	19400	16000	3253	55848900	00	0.00	N	5	-3400
152	20220117	19850	21000	22000	17300	257	4787400	00	0.00	N	2	450
153	20220110	19400	19900	19950	17300	811	15195100	00	0.00	N	5	-500
154	20220103	19900	19000	20000	17750	74285	1263642200	00	0.00	N	2	400
155	20211227	19500	20000	20000	17000	2462	46468000	00	0.00	N	5	-500
156	20211220	20000	20000	21800	17000	4488	90005200	00	0.00	N	2	250
157	20211213	19750	17000	19750	14000	205278	2740024750	00	0.00	N	2	3250
158	20211206	16500	14000	17500	14000	43248	588168450	00	0.00	N	2	2500
159	20211129	14000	12000	14000	11950	2643	34830650	00	0.00	N	2	1650
160	20211122	12350	12450	14000	12000	1629	20070800	00	0.00	N	5	-100
161	20211115	12450	11800	12450	11000	2980	35323300	00	0.00	N	2	600
162	20211108	11850	10500	11900	10000	2437	26548800	00	0.00	N	2	1350
163	20211101	10500	11100	11900	10350	4272	47880500	00	0.00	N	5	-1650
164	20211025	12150	11950	12450	11000	329	3807650	00	0.00	N	2	150
165	20211018	12000	10350	12500	9990	9154	103937060	00	0.00	N	2	1650
166	20211012	10350	10250	10500	9800	7134	71775200	00	0.00	N	2	150
167	20211005	10200	10450	10500	8650	3286	32073340	00	0.00	N	2	210
168	20210927	9990	9680	10500	9300	3495	34252630	00	0.00	N	2	310
169	20210923	9680	10450	10450	9310	2029	19683960	00	0.00	N	5	-770
170	20210913	10450	11500	13000	9130	3651	39869340	00	0.00	N	5	-1050
171	20210906	11500	12950	12950	10950	1474	16801050	00	0.00	N	5	-500
172	20210830	12000	11950	13600	11400	2605	31378100	00	0.00	N	2	450
173	20210823	11550	12000	12450	10000	4874	53952750	00	0.00	N	5	-900
174	20210817	12450	15950	16550	11450	1548	18970000	00	0.00	N	5	-2500
175	20210809	14950	12900	16900	12900	2618	38354800	00	0.00	N	2	2050
176	20210802	12900	9830	12900	9830	2827	33464880	00	0.00	N	2	1950
177	20210726	10950	9700	11250	9000	4478	43593580	00	0.00	N	2	1750
178	20210719	9200	9360	9360	7810	2026	17480830	00	0.00	N	2	390
179	20210712	8810	9990	9990	8400	2268	19814430	00	0.00	N	5	-1170