KissMeData/018310/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	20200	20450	21350	19820	55169	1123832410	00	0.00	N	5	-450
3	20241111	20650	21800	22150	19600	83943	1722695390	00	0.00	N	5	-1100
4	20241104	21750	21200	22400	21000	43331	944781500	00	0.00	N	2	850
5	20241028	20900	22400	22400	20850	76618	1651031750	00	0.00	N	5	-1200
6	20241021	22100	24400	24700	21500	158782	3636923700	00	0.00	N	5	-2300
7	20241014	24400	24950	25700	23900	140279	3495090950	00	0.00	N	5	-600
8	20241007	25000	28700	28950	24600	220374	5794506900	00	0.00	N	5	-3650
9	20240930	28650	26650	28700	26550	255190	7059055650	00	0.00	N	2	2350
10	20240923	26300	23250	26350	22850	270617	6643848600	00	0.00	N	2	3500
11	20240919	22800	21050	23300	20850	189206	4291036250	00	0.00	N	2	1650
12	20240909	21150	18550	22300	18550	323503	6805403240	00	0.00	N	2	2250
13	20240902	18900	19800	20300	18690	122134	2363035190	00	0.00	N	5	-850
14	20240826	19750	21850	21950	19360	182391	3782888110	00	0.00	N	5	-1550
15	20240819	21300	19400	21900	19170	1052467	21462209930	00	0.00	N	2	1910
16	20240812	19390	20000	20900	19090	115690	2294874220	00	0.00	N	5	-560
17	20240805	19950	19260	20200	17060	181813	3367204680	00	0.00	N	2	590
18	20240729	19360	19980	21550	19260	249219	5086180600	00	0.00	N	5	-290
19	20240722	19650	19690	19900	19040	107688	2086444670	00	0.00	N	2	140
20	20240715	19510	18940	20600	18760	174037	3426498250	00	0.00	N	2	790
21	20240708	18720	19390	19500	18510	119804	2278113890	00	0.00	N	5	-520
22	20240701	19240	19000	19370	17770	129450	2424656490	00	0.00	N	2	920
23	20240624	18320	18850	19090	18180	76119	1403308490	00	0.00	N	5	-530
24	20240617	18850	19650	19650	18850	134328	2575983240	00	0.00	N	5	-560
25	20240610	19410	19910	20250	19230	109318	2146144130	00	0.00	N	5	-370
26	20240603	19780	19500	19940	18810	93629	1810105760	00	0.00	N	2	340
27	20240527	19440	20750	20800	19150	129588	2553092660	00	0.00	N	5	-1260
28	20240520	20700	20250	21850	19860	213507	4464498340	00	0.00	N	2	200
29	20240513	20500	19800	21300	18950	181885	3664037420	00	0.00	N	2	700
30	20240507	19800	19600	20900	19400	79302	1586190370	00	0.00	N	2	220
31	20240429	19580	20700	21450	19370	129994	2607010880	00	0.00	N	5	-920
32	20240422	20500	19780	21250	19410	138720	2832293920	00	0.00	N	2	840
33	20240415	19660	20700	21100	19000	241212	4788919850	00	0.00	N	5	-990
34	20240408	20650	21750	21800	20100	155816	3234238800	00	0.00	N	5	-1300
35	20240401	21950	24500	24500	21000	352571	7962829700	00	0.00	N	5	-2600
36	20240325	24550	23150	25550	22750	344431	8339043600	00	0.00	N	2	1500
37	20240318	23050	23550	24300	22550	217038	5041024050	00	0.00	N	5	-550
38	20240311	23600	24650	25800	22000	753382	17897873650	00	0.00	N	5	-1300
39	20240304	24900	21050	27500	20050	2815445	66707124250	00	0.00	N	2	6650
40	20240226	18250	17790	18600	16730	141775	2584860090	00	0.00	N	2	470
41	20240219	17780	17800	17940	17460	53944	954006680	00	0.00	N	5	-20
42	20240213	17800	17750	18100	17440	83099	1473521580	00	0.00	N	2	110
43	20240205	17690	17030	17930	16810	175336	3073987590	00	0.00	N	2	890
44	20240129	16800	16010	16990	15970	119890	1975495620	00	0.00	N	2	830
45	20240122	15970	15850	16080	15600	59406	938990560	00	0.00	N	2	200
46	20240115	15770	16080	16150	15430	111385	1752240050	00	0.00	N	5	-320
47	20240108	16090	15770	16230	15640	81712	1302009520	00	0.00	N	2	190
48	20240102	15900	16690	16690	15070	63774	1027536650	00	0.00	N	5	-790
49	20231226	16690	16450	16870	16250	69569	1154906130	00	0.00	N	2	230
50	20231218	16460	16560	16770	16450	83178	1377805510	00	0.00	N	5	-70
51	20231211	16530	16740	16930	16040	71044	1169863230	00	0.00	N	5	-160
52	20231204	16690	16990	17120	16170	48493	802638220	00	0.00	N	5	-200
53	20231127	16890	17300	17300	16400	56847	959395140	00	0.00	N	5	-420
54	20231120	17310	17050	17550	16830	79740	1370119150	00	0.00	N	2	140
55	20231113	17170	16120	17850	16040	190693	3282876870	00	0.00	N	2	1050
56	20231106	16120	15420	16160	15410	67069	1054439970	00	0.00	N	2	670
57	20231030	15450	15460	15920	15090	41388	638004110	00	0.00	N	2	140
58	20231023	15310	14700	17200	14480	100987	1563037920	00	0.00	N	2	480
59	20231016	14830	15750	15900	14580	77930	1186331860	00	0.00	N	5	-950
60	20231010	15780	16520	16520	15560	46023	728166290	00	0.00	N	5	-380
61	20231004	16160	16550	16550	15820	48067	769281870	00	0.00	N	5	-180
62	20230925	16340	17430	17490	16160	59501	986869510	00	0.00	N	5	-1090
63	20230918	17430	17610	18320	16680	111623	1994941060	00	0.00	N	5	-380
64	20230911	17810	17220	17920	16850	112250	1955386640	00	0.00	N	2	620
65	20230904	17190	18100	18390	17110	108908	1934883490	00	0.00	N	5	-1050
66	20230828	18240	18100	19000	17650	248182	4547895890	00	0.00	N	2	340
67	20230821	17900	17860	18290	16800	352721	6194828940	00	0.00	N	2	60
68	20230814	17840	15850	18680	15730	941443	16556589610	00	0.00	N	2	2030
69	20230807	15810	16000	16000	15470	67274	1055941870	00	0.00	N	5	-20
70	20230731	15830	15730	15900	15090	86552	1344579410	00	0.00	N	2	100
71	20230724	15730	15360	16070	14700	189710	2910374210	00	0.00	N	2	370
72	20230717	15360	14800	15950	14800	174866	2688795660	00	0.00	N	2	440
73	20230710	14920	14900	15190	14580	75971	1130742030	00	0.00	N	5	-30
74	20230703	14950	15580	15630	14580	92830	1398053060	00	0.00	N	5	-540
75	20230626	15490	14960	16100	14810	142886	2231195940	00	0.00	N	2	530
76	20230619	14960	15200	16500	14910	380415	6037460060	00	0.00	N	5	-240
77	20230612	15200	15970	15970	15000	84608	1293336290	00	0.00	N	5	-610
78	20230605	15810	15580	15870	15100	86028	1331934690	00	0.00	N	2	230
79	20230530	15580	15770	15950	15410	60300	947255610	00	0.00	N	5	-260
80	20230522	15840	15420	16050	15350	77556	1221328700	00	0.00	N	2	340
81	20230515	15500	15480	15680	14840	90240	1376200250	00	0.00	N	2	180
82	20230508	15320	14870	15600	14760	65222	995056560	00	0.00	N	2	450
83	20230502	14870	15110	15180	14560	30142	450413160	00	0.00	N	5	-240
84	20230424	15110	15410	15530	14500	86623	1301990960	00	0.00	N	5	-430
85	20230417	15540	15610	15860	15130	224880	3474002620	00	0.00	N	2	40
86	20230410	15500	14530	15680	14100	182870	2727941960	00	0.00	N	2	950
87	20230403	14550	14370	15180	14130	127445	1880983920	00	0.00	N	2	180
88	20230327	14370	14040	15000	13740	130015	1840039260	00	0.00	N	2	330
89	20230320	14040	14420	14580	13880	986396	13860165890	00	0.00	N	5	-360
90	20230313	14400	14710	14710	13700	163887	2318121710	00	0.00	N	5	-450
91	20230306	14850	16270	16270	14800	216695	3392470590	00	0.00	N	5	-1420
92	20230227	16270	16670	17110	15980	153233	2547404520	00	0.00	N	5	-430
93	20230220	16700	17240	17900	16690	123106	2126843780	00	0.00	N	5	-540
94	20230213	17240	17000	17550	16540	169350	2887954350	00	0.00	N	2	330
95	20230206	16910	16910	17340	16600	91587	1553670040	00	0.00	N	3	0
96	20230130	16910	17900	17900	16810	161817	2771892700	00	0.00	N	5	-830
97	20230125	17740	17500	18080	17340	136660	2407594770	00	0.00	N	2	240
98	20230116	17500	17600	17600	16700	126917	2169193950	00	0.00	N	2	150
99	20230109	17350	17300	17600	16850	129276	2213972750	00	0.00	N	2	250
100	20230102	17100	16850	17300	15600	194588	3185856000	00	0.00	N	2	400
101	20221226	16700	15800	17100	15600	269316	4408772250	00	0.00	N	2	800
102	20221219	15900	16850	17450	15850	196101	3258276100	00	0.00	N	5	-950
103	20221212	16850	18300	18450	16700	285078	4998249300	00	0.00	N	5	-1750
104	20221205	18600	19800	20150	18350	295480	5724292150	00	0.00	N	5	-1150
105	20221128	19750	20300	21700	19650	1604703	33257634450	00	0.00	N	3	0
106	20221121	19750	18000	19750	16950	776601	14497519950	00	0.00	N	2	1750
107	20221114	18000	18850	19600	17450	458773	8497548900	00	0.00	N	5	-950
108	20221107	18950	18150	19000	17100	736404	13355816850	00	0.00	N	2	600
109	20221031	18350	16900	19200	16600	1185291	21501320150	00	0.00	N	2	2050
110	20221024	16300	15000	16500	15000	224556	3564977450	00	0.00	N	2	1450
111	20221017	14850	15200	16100	14150	231058	3486262000	00	0.00	N	5	-950
112	20221011	15800	16200	16750	14300	245334	3806235950	00	0.00	N	5	-1000
113	20221004	16800	16250	17400	15550	467660	7695515850	00	0.00	N	2	1550
114	20220926	15250	15150	15250	13450	335733	4816373500	00	0.00	N	5	-250
115	20220919	15500	16850	17100	15000	246076	3881954000	00	0.00	N	5	-1500
116	20220913	17000	17650	18100	16900	145010	2530657300	00	0.00	N	5	-550
117	20220905	17550	18150	18950	17150	187041	3329057900	00	0.00	N	5	-900
118	20220829	18450	19850	21450	18300	527456	10559303200	00	0.00	N	5	-1650
119	20220822	20100	20400	20600	19350	113516	2267729550	00	0.00	N	5	-300
120	20220816	20400	22250	22400	19850	177494	3693444650	00	0.00	N	5	-1750
121	20220808	22150	22400	22900	20900	367113	8043154200	00	0.00	N	2	250
122	20220801	21900	19800	22050	19200	321619	6677096500	00	0.00	N	2	2150
123	20220725	19750	18250	19850	17900	151584	2861527200	00	0.00	N	2	1350
124	20220718	18400	17350	18600	17300	90892	1640156500	00	0.00	N	2	1300
125	20220711	17100	18800	18800	16600	191815	3340855450	00	0.00	N	5	-1600
126	20220704	18700	19900	20400	18300	188129	3551638650	00	0.00	N	5	-1200
127	20220627	19900	18450	19900	18350	207829	3977308550	00	0.00	N	2	1600
128	20220620	18300	20300	20850	17500	424530	8042830300	00	0.00	N	5	-1800
129	20220613	20100	22550	22550	19000	440550	9052611550	00	0.00	N	5	-3000
130	20220607	23100	24350	24500	22000	159236	3720396600	00	0.00	N	5	-1400
131	20220530	24500	27500	28200	23750	543984	14070942050	00	0.00	N	5	-2900
132	20220523	27400	24300	27650	24100	362604	9538367200	00	0.00	N	2	3200
133	20220516	24200	24150	25600	23050	346828	8499528150	00	0.00	N	2	200
134	20220509	24000	26400	26450	22800	492543	11761937500	00	0.00	N	5	-2350
135	20220502	26350	25650	26800	24900	341543	8774061750	00	0.00	N	5	-200
136	20220425	26550	28800	29100	24900	584043	15491832850	00	0.00	N	5	-2800
137	20220418	29350	28550	31250	27750	588879	17412828850	00	0.00	N	2	850
138	20220411	28500	27450	29000	27150	308531	8714235250	00	0.00	N	2	1050
139	20220404	27450	29700	30150	26000	664917	18506449450	00	0.00	N	5	-2650
140	20220328	30100	28950	31750	26400	1060489	30910279550	00	0.00	N	2	1650
141	20220321	28450	27100	30050	26250	881406	24825019200	00	0.00	N	2	1750
142	20220314	26700	23800	29500	23500	2740515	72938533650	00	0.00	N	2	2300
143	20220307	24400	23200	24750	22500	1007964	23722496400	00	0.00	N	2	1000
144	20220228	23400	17500	24550	16900	3958259	85169217750	00	0.00	N	2	6050
145	20220221	17350	16550	17400	16050	422248	7085415850	00	0.00	N	2	800
146	20220214	16550	14800	16800	14150	845901	13344672800	00	0.00	N	2	1700
147	20220207	14850	14700	15200	14400	155258	2299252650	00	0.00	N	2	100
148	20220203	14750	14050	14800	14050	64438	925365600	00	0.00	N	2	750
149	20220124	14000	14200	14400	13200	158650	2179731450	00	0.00	N	5	-200
150	20220117	14200	14650	14650	13150	171779	2392794650	00	0.00	N	5	-150
151	20220110	14350	15000	15150	14050	140496	2033443350	00	0.00	N	5	-650
152	20220103	15000	13850	15300	13550	323100	4663077600	00	0.00	N	2	1150
153	20211227	13850	12900	13900	12650	208459	2754977550	00	0.00	N	2	850
154	20211220	13000	13300	13400	12800	154785	2006845750	00	0.00	N	5	-450
155	20211213	13450	14050	14250	13050	120661	1621350800	00	0.00	N	5	-600
156	20211206	14050	12800	14450	12650	192980	2617751500	00	0.00	N	2	1200
157	20211129	12850	14150	14450	12500	838828	11009392350	00	0.00	N	5	-1800
158	20211122	14650	15000	15200	14350	153743	2274876150	00	0.00	N	5	-350
159	20211115	15000	16350	16400	14300	291753	4435675700	00	0.00	N	5	-1150
160	20211108	16150	15950	16900	15800	600397	9874792900	00	0.00	N	2	300
161	20211101	15850	16600	17100	15600	399549	6535414150	00	0.00	N	5	-300
162	20211025	16150	14550	16450	14450	316313	5002675450	00	0.00	N	2	1500
163	20211018	14650	15250	15600	14400	105220	1572818350	00	0.00	N	5	-700
164	20211012	15350	15300	15650	14550	130553	1972629650	00	0.00	N	2	100
165	20211005	15250	15000	15750	14300	209375	3130984500	00	0.00	N	2	200
166	20210927	15050	16050	16550	15050	323650	5080475850	00	0.00	N	5	-700
167	20210923	15750	16650	16700	15750	152776	2474356100	00	0.00	N	5	-950
168	20210913	16700	16900	17750	15700	515263	8541417400	00	0.00	N	5	-150
169	20210906	16850	16700	17150	15650	355215	5820969750	00	0.00	N	3	0
170	20210830	16850	15750	17000	15700	498842	8122719500	00	0.00	N	2	1350
171	20210823	15500	14750	15750	14350	333271	5051800500	00	0.00	N	2	1350
172	20210817	14150	13800	15800	12650	1890029	26992534050	00	0.00	N	2	350
173	20210809	13800	14750	14850	13400	256434	3638753850	00	0.00	N	5	-950
174	20210802	14750	15000	15200	14350	157988	2332194250	00	0.00	N	5	-250
175	20210726	15000	15050	15450	14650	142210	2127343650	00	0.00	N	5	-50
176	20210719	15050	15800	15950	14600	238357	3622260200	00	0.00	N	5	-900
177	20210712	15950	15850	16600	15650	334858	5383957500	00	0.00	N	3	0