KissMeData/036810/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	17110	17000	17820	16130	947306	16116042660	00	0.00	N	2	260
3	20241111	16850	17880	19000	16130	1185437	20233348110	00	0.00	N	5	-810
4	20241104	17660	18270	18700	17500	612648	11145633300	00	0.00	N	5	-440
5	20241028	18100	17050	19360	17050	1319943	24153501800	00	0.00	N	2	850
6	20241021	17250	18670	18820	17070	1348638	24184478900	00	0.00	N	5	-1500
7	20241014	18750	20000	26500	18720	7544662	175068145150	00	0.00	N	5	-1450
8	20241007	20200	21100	21800	20100	402778	8410760200	00	0.00	N	5	-900
9	20240930	21100	22450	22550	20700	305594	6559186850	00	0.00	N	5	-1450
10	20240923	22550	21950	23700	21650	684430	15542679500	00	0.00	N	2	550
11	20240919	22000	23500	23700	21950	578578	13438719950	00	0.00	N	5	-1550
12	20240909	23550	22550	25300	22300	572627	13529459400	00	0.00	N	2	550
13	20240902	23000	26850	27900	23000	818112	20509218200	00	0.00	N	5	-4000
14	20240826	27000	27750	28150	26400	620999	16666211700	00	0.00	N	5	-450
15	20240819	27450	29100	30000	26950	576259	16408843600	00	0.00	N	5	-1350
16	20240812	28800	28550	29800	27650	419997	12015893250	00	0.00	N	2	250
17	20240805	28550	28700	31200	22700	1762718	46951031200	00	0.00	N	5	-750
18	20240729	29300	28950	32100	27250	1200353	35542838200	00	0.00	N	2	800
19	20240722	28500	30450	32000	28200	1090442	32494905000	00	0.00	N	5	-2250
20	20240715	30750	34050	34450	29600	1420460	45341792550	00	0.00	N	5	-3300
21	20240708	34050	37800	40500	33350	1997102	73269163700	00	0.00	N	5	-3650
22	20240701	37700	38450	38750	34900	1558791	57906888950	00	0.00	N	5	-750
23	20240624	38450	34900	39300	34300	1999280	74362117200	00	0.00	N	2	4050
24	20240617	34400	37000	37950	33450	2542862	91454938250	00	0.00	N	5	-3000
25	20240610	37400	38350	41850	34100	6154701	235740744750	00	0.00	N	5	-800
26	20240603	38200	35600	39600	35050	5305138	197220515000	00	0.00	N	2	3450
27	20240527	34750	31550	38200	30500	9578865	341662000900	00	0.00	N	2	3200
28	20240520	31550	32000	33450	31200	2081152	67480456600	00	0.00	N	5	-450
29	20240513	32000	30000	32800	29100	1692073	52388713250	00	0.00	N	2	1600
30	20240507	30400	31500	33800	30150	2225808	71443377950	00	0.00	N	5	-750
31	20240429	31150	33800	38400	31100	8811286	307454792150	00	0.00	N	5	-1400
32	20240422	32550	29300	33900	28550	6971272	219563507950	00	0.00	N	2	2450
33	20240415	30100	27500	35700	27450	14734822	462973158750	00	0.00	N	2	1850
34	20240408	28250	24800	29800	23300	13846303	389554152250	00	0.00	N	2	4200
35	20240401	24050	22900	24600	22150	1526238	35761579200	00	0.00	N	2	1400
36	20240325	22650	23050	23250	21900	756491	17032147650	00	0.00	N	5	-250
37	20240318	22900	23450	24700	22900	967872	23004778400	00	0.00	N	5	-550
38	20240311	23450	22750	24350	22400	1010416	23744115400	00	0.00	N	2	350
39	20240304	23100	22700	23950	22550	1197698	27942424500	00	0.00	N	2	600
40	20240226	22500	23500	24000	22050	1258540	29087439000	00	0.00	N	5	-500
41	20240219	23000	21850	24950	21300	2653904	61783900100	00	0.00	N	2	1100
42	20240213	21900	21900	22550	21200	533142	11661461200	00	0.00	N	3	0
43	20240205	21900	22600	23400	21850	536861	12143504150	00	0.00	N	5	-900
44	20240129	22800	23050	23450	20500	829976	18381072850	00	0.00	N	5	-250
45	20240122	23050	23000	24800	22550	1015705	23963481700	00	0.00	N	2	600
46	20240115	22450	23250	23450	21550	591899	13232972350	00	0.00	N	5	-650
47	20240108	23100	23800	24600	22900	575134	13577111200	00	0.00	N	5	-900
48	20240102	24000	24450	25150	23500	681497	16565940800	00	0.00	N	5	-650
49	20231226	24650	24150	24650	23650	452017	10929049300	00	0.00	N	2	300
50	20231218	24350	26100	27200	23800	1480110	37017937700	00	0.00	N	5	-1550
51	20231211	25900	26800	28400	25500	2367537	63130607250	00	0.00	N	2	400
52	20231204	25500	22950	26800	21600	2845985	71046821600	00	0.00	N	5	-500
53	20231127	26000	22750	26300	22550	1769582	44003049800	00	0.00	N	2	3000
54	20231120	23000	22900	24200	22500	871050	20313018950	00	0.00	N	5	-100
55	20231113	23100	22050	24050	21250	1143081	25814849700	00	0.00	N	2	1100
56	20231106	22000	21450	22700	21050	1282374	28140923300	00	0.00	N	2	850
57	20231030	21150	18010	22500	17330	1942606	40058986720	00	0.00	N	2	2890
58	20231023	18260	18600	19590	18230	586428	11020152220	00	0.00	N	5	-540
59	20231016	18800	19610	20500	18370	576721	11180717750	00	0.00	N	5	-1040
60	20231010	19840	20000	20400	19260	396915	7925439510	00	0.00	N	2	240
61	20231004	19600	19640	20150	19080	241688	4707866000	00	0.00	N	5	-330
62	20230925	19930	19560	20600	19320	331591	6618673930	00	0.00	N	2	160
63	20230918	19770	21400	21450	19000	807472	16260116340	00	0.00	N	5	-2130
64	20230911	21900	20850	22750	20050	1133425	24312538000	00	0.00	N	2	1000
65	20230904	20900	22850	22850	20600	897331	19279443000	00	0.00	N	5	-1800
66	20230828	22700	21000	22900	20550	887875	19303508050	00	0.00	N	2	2000
67	20230821	20700	22550	23000	20450	781940	16876785000	00	0.00	N	5	-1450
68	20230814	22150	22900	23500	21550	1150738	25976061950	00	0.00	N	5	-1400
69	20230807	23550	24850	25650	23050	1060105	25715107100	00	0.00	N	5	-1550
70	20230731	25100	28450	28800	24500	2030705	54162427450	00	0.00	N	5	-3050
71	20230724	28150	28800	28800	25400	3938619	106758968800	00	0.00	N	5	-500
72	20230717	28650	20200	29800	20200	12492784	326369880800	00	0.00	N	2	8100
73	20230710	20550	18660	21050	18000	1317629	25775409050	00	0.00	N	2	1850
74	20230703	18700	22000	24000	18520	3262907	69100206490	00	0.00	N	5	-3100
75	20230626	21800	21900	22950	21250	757880	16720530700	00	0.00	N	5	-150
76	20230619	21950	23750	23800	21700	786318	17747749100	00	0.00	N	5	-1650
77	20230612	23600	23600	24400	22900	1035623	24492185200	00	0.00	N	5	-200
78	20230605	23800	23700	24450	22700	736345	17354049100	00	0.00	N	2	300
79	20230530	23500	24450	25150	23200	1125682	27152054150	00	0.00	N	5	-350
80	20230522	23850	24000	24850	23150	1107899	26600394350	00	0.00	N	5	-250
81	20230515	24100	22050	24150	21200	1001348	22742630600	00	0.00	N	2	1900
82	20230508	22200	21750	24450	21750	1983294	46426962300	00	0.00	N	2	700
83	20230502	21500	21750	22400	21250	456217	9949927400	00	0.00	N	5	-350
84	20230424	21850	23200	23400	21750	1096915	24630806700	00	0.00	N	5	-1200
85	20230417	23050	24750	24900	22950	1487613	35171413400	00	0.00	N	5	-1750
86	20230410	24800	25950	28350	24350	3337957	87606113200	00	0.00	N	5	-1100
87	20230403	25900	25900	26550	24600	3175730	81603470450	00	0.00	N	2	250
88	20230327	25650	22850	26150	22400	3864091	93690623900	00	0.00	N	2	2900
89	20230320	22750	21600	23350	20950	1756075	38830336300	00	0.00	N	2	1150
90	20230313	21600	19310	22300	19190	1508508	31374617320	00	0.00	N	2	1920
91	20230306	19680	21050	22350	19500	1248974	26168621590	00	0.00	N	5	-1420
92	20230227	21100	21150	22300	20350	954203	20313228350	00	0.00	N	5	-350
93	20230220	21450	21600	22700	20350	1628680	35084303250	00	0.00	N	5	-150
94	20230213	21600	21950	23450	21200	2143857	47628293650	00	0.00	N	5	-600
95	20230206	22200	21600	22600	20900	1398523	30472808850	00	0.00	N	2	600
96	20230130	21600	22850	23800	21450	3493724	79263228550	00	0.00	N	5	-1400
97	20230125	23000	17750	24200	17500	7639299	166358297610	00	0.00	N	2	6550
98	20230116	16450	16950	16950	15900	358963	5893317950	00	0.00	N	5	-350
99	20230109	16800	16950	17200	16400	629304	10556600450	00	0.00	N	2	50
100	20230102	16750	15600	17000	15050	567318	9120260350	00	0.00	N	2	1150
101	20221226	15600	15850	16500	15000	475248	7475791350	00	0.00	N	5	-250
102	20221219	15850	16300	16800	15600	488595	7895901450	00	0.00	N	5	-450
103	20221212	16300	16700	17250	16050	497153	8246956650	00	0.00	N	5	-700
104	20221205	17000	16450	17700	16250	892794	15153252500	00	0.00	N	2	800
105	20221128	16200	16350	17200	15450	865302	14149597300	00	0.00	N	5	-400
106	20221121	16600	16750	16850	15350	556443	9003296950	00	0.00	N	5	-150
107	20221114	16750	15000	17500	14200	1511891	24481654150	00	0.00	N	2	1950
108	20221107	14800	13000	15100	12850	1026308	14653678700	00	0.00	N	2	1850
109	20221031	12950	13050	13700	12700	408650	5405904650	00	0.00	N	2	100
110	20221024	12850	11550	13750	11450	743745	9467965600	00	0.00	N	2	1850
111	20221017	11000	11450	12000	10900	229400	2610129550	00	0.00	N	5	-850
112	20221011	11850	11800	12300	11250	231267	2720475350	00	0.00	N	5	-450
113	20221004	12300	11250	12600	11200	331126	3960990050	00	0.00	N	2	1400
114	20220926	10900	12500	12600	10750	537363	6196910000	00	0.00	N	5	-1650
115	20220919	12550	13150	13750	12550	302297	3940525000	00	0.00	N	5	-550
116	20220913	13100	13300	14250	12900	302252	4099957300	00	0.00	N	5	-150
117	20220905	13250	13650	13950	12550	554403	7313508250	00	0.00	N	5	-500
118	20220829	13750	13850	14800	13700	226310	3187275550	00	0.00	N	5	-700
119	20220822	14450	14350	15100	13800	253818	3628935450	00	0.00	N	5	-50
120	20220816	14500	15600	15700	14500	221884	3314082150	00	0.00	N	5	-900
121	20220808	15400	15650	15650	14400	246928	3713063200	00	0.00	N	5	-350
122	20220801	15750	15650	15750	15100	132790	2053007500	00	0.00	N	2	150
123	20220725	15600	15000	16000	14900	164854	2539098750	00	0.00	N	2	400
124	20220718	15200	14450	15550	14450	226046	3408612050	00	0.00	N	2	950
125	20220711	14250	14550	14750	13550	249744	3521537900	00	0.00	N	5	-400
126	20220704	14650	14100	15050	13700	265896	3840362450	00	0.00	N	2	600
127	20220627	14050	14900	15450	14050	298644	4432898500	00	0.00	N	5	-850
128	20220620	14900	16600	16650	13800	692023	10216126050	00	0.00	N	5	-1500
129	20220613	16400	18700	19000	16150	825721	14221191250	00	0.00	N	5	-2950
130	20220607	19350	20450	20450	19000	253114	4963672250	00	0.00	N	5	-850
131	20220530	20200	19400	20300	18950	322645	6344425750	00	0.00	N	2	1150
132	20220523	19050	19500	19650	18800	317838	6066170200	00	0.00	N	5	-300
133	20220516	19350	20100	20500	18200	529611	10053069200	00	0.00	N	5	-750
134	20220509	20100	21100	21150	19350	502842	10042529050	00	0.00	N	5	-1000
135	20220502	21100	21750	22650	21050	217767	4729417700	00	0.00	N	5	-1200
136	20220425	22300	21950	22400	21500	234546	5133974150	00	0.00	N	5	-100
137	20220418	22400	21450	23150	21350	317267	7151233750	00	0.00	N	2	800
138	20220411	21600	22400	22450	21200	247093	5359165150	00	0.00	N	5	-800
139	20220404	22400	22450	23400	21900	326807	7374546300	00	0.00	N	5	-50
140	20220328	22450	22800	23900	22400	544419	12585733900	00	0.00	N	3	0
141	20220321	22450	21600	22650	21350	356314	7784208150	00	0.00	N	2	950
142	20220314	21500	20850	21650	20050	300141	6273129550	00	0.00	N	2	550
143	20220307	20950	20550	21200	19750	316717	6516048450	00	0.00	N	2	100
144	20220228	20850	20750	21600	20400	278398	5836442500	00	0.00	N	2	100
145	20220221	20750	20950	21250	19950	442477	9099072200	00	0.00	N	5	-600
146	20220214	21350	21650	21850	20600	461382	9775060650	00	0.00	N	5	-650
147	20220207	22000	23200	23250	21750	461027	10271021200	00	0.00	N	5	-1100
148	20220203	23100	22900	23250	22600	149374	3419703350	00	0.00	N	2	550
149	20220124	22550	22900	23850	21150	707058	16029555250	00	0.00	N	5	-500
150	20220117	23050	24350	24450	22500	609944	14188294100	00	0.00	N	5	-1200
151	20220110	24250	25300	25300	24000	418894	10278171650	00	0.00	N	5	-1050
152	20220103	25300	26300	26800	24650	1054109	27210466300	00	0.00	N	5	-50
153	20211227	25350	26100	26250	24750	875887	22118664450	00	0.00	N	5	-600
154	20211220	25950	24600	26300	24000	871060	21825748050	00	0.00	N	2	1550
155	20211213	24400	25100	25600	24200	430306	10697969150	00	0.00	N	5	-500
156	20211206	24900	24600	26650	24600	817074	21049169500	00	0.00	N	5	-350
157	20211129	25250	22600	25450	21550	1110610	26098735650	00	0.00	N	2	1700
158	20211122	23550	25950	26700	23500	1095594	27749856600	00	0.00	N	5	-1900
159	20211115	25450	24400	25750	24050	583163	14609093550	00	0.00	N	2	1150
160	20211108	24300	25050	25600	23400	420305	10243551900	00	0.00	N	5	-1000
161	20211101	25300	25500	26000	24700	366171	9278569850	00	0.00	N	5	-200
162	20211025	25500	24250	26000	24000	603062	15268427650	00	0.00	N	2	1050
163	20211018	24450	24750	25100	23950	418440	10259384750	00	0.00	N	5	-50
164	20211012	24500	24100	24800	22900	548620	12932801450	00	0.00	N	2	250
165	20211005	24250	25750	26300	24000	889909	22248151700	00	0.00	N	5	-1850
166	20210927	26100	28400	28450	26000	1027280	27477768450	00	0.00	N	5	-2300
167	20210923	28400	27350	28650	27000	560210	15697888700	00	0.00	N	2	1000
168	20210913	27400	27250	27800	26250	779410	20957295200	00	0.00	N	2	150
169	20210906	27250	28450	29250	26900	1002402	28237121150	00	0.00	N	5	-1200
170	20210830	28450	27150	28600	26750	1091808	30365792900	00	0.00	N	2	1550
171	20210823	26900	26300	28150	26000	891252	24144517400	00	0.00	N	2	750
172	20210817	26150	28400	28800	26100	1201755	33102164300	00	0.00	N	5	-1600
173	20210809	27750	27750	29400	26100	2145497	59898682000	00	0.00	N	2	50
174	20210802	27700	26600	28100	26600	918498	25282923000	00	0.00	N	2	1200
175	20210726	26500	26800	27250	26150	747101	19918503750	00	0.00	N	5	-50
176	20210719	26550	27600	27800	26350	1200157	32424553200	00	0.00	N	5	-1350
177	20210712	27900	27950	29250	26950	2206223	62134491400	00	0.00	N	5	-400