KissMeData/304100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	26500	23550	28500	22750	4084077	105774338450	00	0.00	N	2	3500
3	20241118	23000	19020	24000	19020	3137747	69359275320	00	0.00	N	2	4100
4	20241111	18900	22200	22500	17360	1707222	34056925890	00	0.00	N	5	-3000
5	20241104	21900	16470	22300	16420	4488022	93251305230	00	0.00	N	2	5430
6	20241028	16470	17800	18100	16210	336058	5743414220	00	0.00	N	5	-1320
7	20241021	17790	18880	20350	17680	550160	10601958890	00	0.00	N	5	-1200
8	20241014	18990	19750	20800	18270	898018	17760496730	00	0.00	N	5	-660
9	20241007	19650	16900	19770	16400	957897	17636651790	00	0.00	N	2	3450
10	20240930	16200	16650	16650	15100	243302	3866007250	00	0.00	N	5	-280
11	20240923	16480	14620	17040	14420	346060	5522244720	00	0.00	N	2	1810
12	20240919	14670	14830	14970	14180	78628	1144825690	00	0.00	N	5	-220
13	20240909	14890	13100	15480	12760	445515	6434390170	00	0.00	N	2	1790
14	20240902	13100	14470	14480	13080	257817	3499109250	00	0.00	N	5	-1120
15	20240826	14220	14260	16190	13620	768560	11449495070	00	0.00	N	5	-40
16	20240819	14260	14450	14730	13780	221305	3180418520	00	0.00	N	2	20
17	20240812	14240	13350	14450	13350	197067	2777090740	00	0.00	N	2	770
18	20240805	13470	15300	15440	12340	508754	6909211360	00	0.00	N	5	-2230
19	20240729	15700	16490	17200	15690	263937	4302287400	00	0.00	N	5	-800
20	20240722	16500	18060	18060	16010	260147	4432446130	00	0.00	N	5	-1560
21	20240715	18060	19300	19370	17540	259449	4739712180	00	0.00	N	5	-1200
22	20240708	19260	18680	19850	18680	272984	5297377330	00	0.00	N	2	680
23	20240701	18580	19140	19730	18010	313841	5905471360	00	0.00	N	5	-630
24	20240624	19210	20600	20700	18500	428309	8296465150	00	0.00	N	5	-1390
25	20240617	20600	22200	22200	20550	356055	7498053550	00	0.00	N	5	-1400
26	20240610	22000	21900	22900	21450	402997	8952892650	00	0.00	N	5	-50
27	20240603	22050	22750	23100	22000	250218	5609410250	00	0.00	N	5	-850
28	20240527	22900	22800	24700	22250	492834	11430493900	00	0.00	N	3	0
29	20240520	22900	24400	24500	22800	309659	7296868950	00	0.00	N	5	-1500
30	20240513	24400	24250	25450	23600	430131	10647958450	00	0.00	N	2	450
31	20240507	23950	25000	25300	23700	387625	9541482700	00	0.00	N	5	-600
32	20240429	24550	23300	25000	23050	414514	10054056650	00	0.00	N	2	1600
33	20240422	22950	23150	23900	21550	702414	16012106900	00	0.00	N	5	-550
34	20240415	23500	24650	25150	22600	705532	16749781150	00	0.00	N	5	-1450
35	20240408	24950	25600	25900	23750	468460	11578022000	00	0.00	N	5	-700
36	20240401	25650	26900	27900	24650	788425	20539659300	00	0.00	N	5	-1250
37	20240325	26900	27500	29450	25950	2085147	57166341600	00	0.00	N	5	-750
38	20240318	27650	29250	29300	26600	3700362	104070194900	00	0.00	N	5	-2150
39	20240311	29800	24000	30900	23350	8396297	243805095350	00	0.00	N	2	5500
40	20240304	24300	24250	25600	24150	654694	16267878100	00	0.00	N	2	100
41	20240226	24200	25900	26000	24100	496428	12336691750	00	0.00	N	5	-1850
42	20240219	26050	26600	27150	25400	826413	21776283350	00	0.00	N	5	-200
43	20240213	26250	26550	27950	25800	922464	24816795050	00	0.00	N	5	-250
44	20240205	26500	25500	26500	24300	548595	14008528850	00	0.00	N	2	1250
45	20240129	25250	27200	27350	24050	1000921	25532700050	00	0.00	N	5	-1750
46	20240122	27000	31800	32300	26450	2650918	78444441500	00	0.00	N	5	-3450
47	20240115	30450	30800	32000	28250	2586082	78530543300	00	0.00	N	5	-350
48	20240108	30800	33000	35900	30350	7600377	252035378050	00	0.00	N	5	-650
49	20240102	31450	26650	32650	26100	5356366	162871785400	00	0.00	N	2	4850
50	20231226	26600	25450	27050	24100	763287	19650140850	00	0.00	N	2	1300
51	20231218	25300	26850	27000	25200	946747	24658035550	00	0.00	N	5	-700
52	20231211	26000	25900	26500	25150	1026226	26456547800	00	0.00	N	2	50
53	20231204	25950	29750	29800	24200	1720955	45338839300	00	0.00	N	5	-3850
54	20231127	29800	27650	31000	26600	2628656	77957293800	00	0.00	N	2	2450
55	20231120	27350	28300	30500	26950	1775482	50942098350	00	0.00	N	5	-1400
56	20231113	28750	26450	29350	26050	2366874	65352002400	00	0.00	N	2	3050
57	20231106	25700	27300	30400	25300	4306920	120097977400	00	0.00	N	5	-1000
58	20231030	26700	20750	27750	20600	4128672	103559304050	00	0.00	N	2	5900
59	20231023	20800	21500	23300	20400	1103986	23930448750	00	0.00	N	5	-1000
60	20231016	21800	25500	25600	21550	1250092	29700678450	00	0.00	N	5	-4100
61	20231010	25900	26850	26900	24900	914736	23858513200	00	0.00	N	5	-500
62	20231004	26400	27800	27850	26000	776753	20805531900	00	0.00	N	5	-2000
63	20230925	28400	29600	29850	27600	948134	27133639750	00	0.00	N	5	-1400
64	20230918	29800	34150	34400	29050	2325708	73097234850	00	0.00	N	5	-4350
65	20230911	34150	42450	44500	34000	7079504	276691296950	00	0.00	N	5	-7250
66	20230904	41400	40800	49350	40300	23061187	1030923925200	00	0.00	N	2	850
67	20230828	40550	34550	42950	34150	12941497	508775736250	00	0.00	N	2	6950
68	20230821	33600	36800	37000	32900	6067497	213965934500	00	0.00	N	5	-4650
69	20230814	38250	36550	40700	32550	14075413	532792230100	00	0.00	N	2	1300
70	20230807	36950	44850	45100	36250	9726587	389817795450	00	0.00	N	5	-8600
71	20230731	45550	30600	48750	29000	23505273	977532074150	00	0.00	N	2	14650
72	20230724	30900	33850	36450	28200	8871874	289487101250	00	0.00	N	5	-2600
73	20230717	33500	23450	35950	23200	13373155	414927510600	00	0.00	N	2	10050
74	20230710	23450	21050	25500	20400	3116879	73024012100	00	0.00	N	2	2500
75	20230703	20950	22250	22950	20350	539361	11648334400	00	0.00	N	5	-1300
76	20230626	22250	23300	24250	21700	502966	11519183500	00	0.00	N	5	-1100
77	20230619	23350	26550	26550	22950	878722	21956098250	00	0.00	N	5	-3300
78	20230612	26650	26100	27400	25050	1654810	43626506550	00	0.00	N	2	550
79	20230605	26100	26350	27500	25600	856412	22731279050	00	0.00	N	5	-100
80	20230530	26200	26050	26650	25350	502615	13111675700	00	0.00	N	2	800
81	20230522	25400	27800	28750	25400	1612197	43822835350	00	0.00	N	5	-2100
82	20230515	27500	27150	28150	24450	1535547	40402115850	00	0.00	N	2	350
83	20230508	27150	27850	28950	26050	1603498	44516603100	00	0.00	N	5	-100
84	20230502	27250	23900	28500	22900	3010598	80040889550	00	0.00	N	2	3600
85	20230424	23650	24150	25550	22800	3051953	74201827200	00	0.00	N	5	-750
86	20230417	24400	27450	27950	24300	3276906	84240876300	00	0.00	N	5	-1900
87	20230410	26300	27600	28900	25250	3948568	107294034850	00	0.00	N	5	-2200
88	20230403	28500	30500	33350	28200	2964853	89988224200	00	0.00	N	5	-1300
89	20230327	29800	36250	36700	29800	4410863	146482872500	00	0.00	N	5	-6700
90	20230320	36500	35800	38150	33050	9878000	354813844050	00	0.00	N	2	300
91	20230313	36200	33150	36750	30850	10088206	342397017500	00	0.00	N	2	2400
92	20230306	33800	34500	41600	31500	15129007	564365086650	00	0.00	N	5	-450
93	20230227	34250	37400	38450	32500	8522195	302753232650	00	0.00	N	5	-1750
94	20230220	36000	25750	39750	25150	30619754	970719448700	00	0.00	N	2	12250
95	20230213	23750	22800	27650	20900	16191176	394200550262	00	0.00	N	2	950
96	20230206	22800	24000	25800	22550	5161050	124045602050	00	0.00	N	5	-900
97	20230130	23700	27250	30400	22700	12003649	317576104000	00	0.00	N	5	-3250
98	20230125	26950	25350	30000	24200	9781500	262574395100	00	0.00	N	2	2600
99	20230116	24350	19750	24650	19300	14193197	306806865700	00	0.00	N	2	4900
100	20230109	19450	16000	20500	14850	20891646	368686855200	00	0.00	N	2	3900
101	20230102	15550	14750	15850	12050	10981390	156480253750	00	0.00	N	2	800
102	20221226	14750	13200	15300	12850	5085298	71454081700	00	0.00	N	2	1850
103	20221219	12900	9750	14450	9730	14911115	189643154260	00	0.00	N	2	3080
104	20221212	9820	8450	10200	8240	1976486	18976411070	00	0.00	N	2	1370
105	20221205	8450	9120	9150	7890	330118	2810385990	00	0.00	N	5	-710
106	20221128	9160	9000	9310	8590	741711	6638367470	00	0.00	N	2	220
107	20221121	8940	7230	10700	6700	2375921	21679099330	00	0.00	N	2	1710
108	20221114	7230	6870	7490	6780	113749	819543920	00	0.00	N	2	430
109	20221107	6800	6670	6920	6550	69642	470027610	00	0.00	N	2	40
110	20221031	6760	6590	6810	6400	49123	328238290	00	0.00	N	2	230
111	20221024	6530	6380	6850	6350	71817	464950400	00	0.00	N	2	180
112	20221017	6350	6450	6960	6310	73034	482185950	00	0.00	N	5	-200
113	20221011	6550	6890	6890	6010	138283	883141830	00	0.00	N	5	-540
114	20221004	7090	6860	7130	6720	94187	651340000	00	0.00	N	2	230
115	20220926	6860	7600	7600	6680	176867	1243904210	00	0.00	N	5	-810
116	20220919	7670	8590	8630	7620	136092	1107799660	00	0.00	N	5	-920
117	20220913	8590	8650	9210	8250	99981	872868720	00	0.00	N	2	210
118	20220905	8380	8840	8840	8120	75402	632767140	00	0.00	N	5	-320
119	20220829	8700	8790	9050	8650	88425	779804410	00	0.00	N	5	-490
120	20220822	9190	9840	9840	9000	128600	1196502580	00	0.00	N	5	-780
121	20220816	9970	10400	10500	9780	93949	949751620	00	0.00	N	5	-180
122	20220808	10150	10200	10550	9900	126019	1277117160	00	0.00	N	5	-250
123	20220801	10400	9700	10500	9580	134364	1348939570	00	0.00	N	2	750
124	20220725	9650	9800	9890	9500	99990	968191910	00	0.00	N	5	-210
125	20220718	9860	9300	10550	9300	257355	2608884530	00	0.00	N	2	640
126	20220711	9220	9220	9690	9060	61911	579077050	00	0.00	N	5	-100
127	20220704	9320	8820	9570	8400	110416	1000344220	00	0.00	N	2	630
128	20220627	8690	9040	9650	8680	104006	955954750	00	0.00	N	5	-150
129	20220620	8840	10050	10150	8370	280369	2548714890	00	0.00	N	5	-1260
130	20220613	10100	11250	11250	9680	223872	2339774490	00	0.00	N	5	-1450
131	20220607	11550	12200	12200	11200	101601	1178807250	00	0.00	N	5	-500
132	20220530	12050	12150	12200	11850	87091	1045261250	00	0.00	N	2	50
133	20220523	12000	12150	12450	11500	225835	2695466550	00	0.00	N	5	-100
134	20220516	12100	11250	13050	10950	878134	10699096550	00	0.00	N	2	1000
135	20220509	11100	11900	12200	11000	195484	2237760200	00	0.00	N	5	-950
136	20220502	12050	12800	13100	11800	210948	2613040550	00	0.00	N	5	-950
137	20220425	13000	13000	13100	12450	197817	2535911750	00	0.00	N	5	-300
138	20220418	13300	13750	13750	13100	142695	1909309800	00	0.00	N	5	-350
139	20220411	13650	13700	13850	13250	144700	1952914450	00	0.00	N	5	-150
140	20220404	13800	14300	14550	13300	255278	3562058050	00	0.00	N	5	-400
141	20220328	14200	14650	14850	14150	261692	3781259800	00	0.00	N	5	-400
142	20220321	14600	14600	14900	13950	400135	5784565100	00	0.00	N	2	50
143	20220314	14550	13550	14900	13400	784267	11185719650	00	0.00	N	2	1150
144	20220307	13400	13650	13750	13000	175254	2335370800	00	0.00	N	5	-350
145	20220228	13750	13600	14050	13400	192345	2634186550	00	0.00	N	2	300
146	20220221	13450	13200	14150	13050	363181	4943247100	00	0.00	N	2	100
147	20220214	13350	14000	14000	12850	703508	9468161800	00	0.00	N	5	-1000
148	20220207	14350	15700	15750	14350	651165	9842183100	00	0.00	N	5	-1200
149	20220203	15550	16150	16500	15150	318194	4990673950	00	0.00	N	5	-450
150	20220124	16000	17100	17400	14950	1400459	22235716050	00	0.00	N	5	-1450
151	20220117	17450	16900	18250	16400	2220895	38711726100	00	0.00	N	2	550
152	20220110	16900	15600	17450	14950	1587414	26124613650	00	0.00	N	2	1100
153	20220103	15800	16500	17950	15500	1821728	30555316500	00	0.00	N	5	-700
154	20211227	16500	14750	16700	14250	1448145	22981951600	00	0.00	N	2	1950
155	20211220	14550	14700	14950	14100	538314	7857682700	00	0.00	N	5	-200
156	20211213	14750	13900	16050	13600	1650406	24624440050	00	0.00	N	2	750
157	20211206	14000	13100	14000	12900	275562	3695953350	00	0.00	N	2	800
158	20211129	13200	13750	14500	12550	533806	7170482750	00	0.00	N	5	-1050
159	20211122	14250	14550	15400	14000	652577	9551692750	00	0.00	N	5	-450
160	20211115	14700	13150	15200	13000	668640	9545035650	00	0.00	N	2	1550
161	20211108	13150	14200	15650	12750	677117	9287334900	00	0.00	N	5	-950
162	20211101	14100	14850	15200	13900	267192	3937931650	00	0.00	N	5	-700
163	20211025	14800	15000	19100	14800	3702859	65146154050	00	0.00	N	2	100
164	20211018	14700	14323	15400	14023	723765	10643565450	00	0.00	N	2	477
165	20211012	14223	14023	14348	13121	508309	6980056250	00	0.00	N	2	275
166	20211005	13948	12620	15400	11443	1536226	21301117950	00	0.00	N	2	1202
167	20210927	12746	14373	14649	12645	343730	4653106700	00	0.00	N	5	-1828
168	20210923	14574	14398	15400	14398	78878	1156382450	00	0.00	N	2	25
169	20210913	14549	14398	14849	14348	157567	2299009500	00	0.00	N	2	101
170	20210906	14448	15024	15200	14298	206936	3050377900	00	0.00	N	5	-676
171	20210830	15124	15250	15275	14824	219130	3299104350	00	0.00	N	2	75
172	20210823	15049	14273	15375	13998	429201	6408034050	00	0.00	N	2	926
173	20210817	14123	16427	16427	14123	778797	11821367050	00	0.00	N	5	-2304
174	20210809	16427	17078	18780	16176	2189497	38451087350	00	0.00	N	5	-651
175	20210802	17078	16276	17553	15725	1025415	17167796150	00	0.00	N	2	802
176	20210726	16276	17579	17604	16076	1013317	17022444900	00	0.00	N	5	-752
177	20210719	17028	15876	18129	15425	1861990	31589664200	00	0.00	N	2	1152
178	20210712	15876	15300	16201	15175	435520	6886240500	00	0.00	N	2	701