KissMeData/081000/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	11890	11640	12140	11520	72429	851021590	00	0.00	N	2	270
3	20241111	11620	12350	12470	11570	148290	1778119890	00	0.00	N	5	-820
4	20241104	12440	12640	13100	12100	84115	1069576910	00	0.00	N	5	-60
5	20241028	12500	11900	13520	11900	368657	4697297440	00	0.00	N	2	510
6	20241021	11990	12600	12780	11990	86167	1055500480	00	0.00	N	5	-610
7	20241014	12600	12900	13190	12550	44334	567866530	00	0.00	N	5	-310
8	20241007	12910	13150	13300	12910	56954	741817560	00	0.00	N	5	-100
9	20240930	13010	13310	13440	12900	28838	378373470	00	0.00	N	5	-300
10	20240923	13310	13390	13440	12820	48084	635303670	00	0.00	N	2	160
11	20240919	13150	13300	13400	12920	24418	322395670	00	0.00	N	5	-50
12	20240909	13200	12400	13830	12250	67399	861146040	00	0.00	N	2	700
13	20240902	12500	13420	13670	12450	68857	898503870	00	0.00	N	5	-810
14	20240826	13310	13400	13620	13010	61658	819715690	00	0.00	N	2	110
15	20240819	13200	13320	13600	13030	55160	730175210	00	0.00	N	5	-120
16	20240812	13320	13200	13500	13010	72611	961017060	00	0.00	N	2	170
17	20240805	13150	13970	14000	12000	246572	3175239700	00	0.00	N	5	-1250
18	20240729	14400	14130	16240	13800	455955	6954327920	00	0.00	N	2	440
19	20240722	13960	14810	14810	13660	102783	1446115700	00	0.00	N	5	-610
20	20240715	14570	15660	15660	14300	170135	2546912430	00	0.00	N	5	-1120
21	20240708	15690	15370	16090	15310	96855	1525836860	00	0.00	N	2	320
22	20240701	15370	15720	17230	14990	195200	3053414530	00	0.00	N	5	-440
23	20240624	15810	16700	16840	15680	176026	2854942720	00	0.00	N	5	-1040
24	20240617	16850	17000	17410	16750	264477	4499841270	00	0.00	N	5	-170
25	20240610	17020	17940	19720	17000	834225	15203037180	00	0.00	N	5	-990
26	20240603	18010	17220	21000	17040	4992073	97362515630	00	0.00	N	2	1010
27	20240527	17000	17790	18900	16610	508037	9032847130	00	0.00	N	5	-630
28	20240520	17630	17180	18800	17150	797770	14303189090	00	0.00	N	2	440
29	20240513	17190	18800	19760	17190	1065531	19567374710	00	0.00	N	5	-1670
30	20240507	18860	19010	19760	18430	1498093	28496315980	00	0.00	N	5	-50
31	20240429	18910	16190	20750	15400	7772942	146205670280	00	0.00	N	2	2760
32	20240422	16150	12590	16680	12510	2763661	43664272590	00	0.00	N	2	3610
33	20240415	12540	12810	12850	12400	63693	803249820	00	0.00	N	5	-420
34	20240408	12960	13290	13480	12800	56656	736883720	00	0.00	N	5	-330
35	20240401	13290	13700	14090	13100	98084	1330737470	00	0.00	N	5	-460
36	20240325	13750	14270	14280	13710	64019	890363450	00	0.00	N	5	-440
37	20240318	14190	13640	14240	13200	81365	1134637130	00	0.00	N	2	510
38	20240311	13680	13700	13880	13480	70061	953828900	00	0.00	N	5	-20
39	20240304	13700	13880	14080	13610	60008	829607100	00	0.00	N	5	-170
40	20240226	13870	14570	14610	13850	55416	784288240	00	0.00	N	5	-740
41	20240219	14610	14510	14890	14300	73752	1083428800	00	0.00	N	2	100
42	20240213	14510	14350	14790	14350	30720	447479930	00	0.00	N	2	40
43	20240205	14470	14860	14860	14400	39023	567064950	00	0.00	N	5	-210
44	20240129	14680	14850	14850	14030	86625	1242061060	00	0.00	N	2	150
45	20240122	14530	15150	15150	14400	76326	1125451010	00	0.00	N	5	-550
46	20240115	15080	15200	15610	14950	179477	2734619290	00	0.00	N	2	130
47	20240108	14950	14450	15660	14220	249292	3764733130	00	0.00	N	2	500
48	20240102	14450	14610	15020	14380	93024	1367894070	00	0.00	N	5	-180
49	20231226	14630	14260	14770	14190	83171	1208549550	00	0.00	N	2	390
50	20231218	14240	13810	14460	13810	85719	1215294850	00	0.00	N	2	450
51	20231211	13790	13830	14250	13560	111679	1553336080	00	0.00	N	2	140
52	20231204	13650	13430	14500	13250	91454	1256965890	00	0.00	N	2	220
53	20231127	13430	13700	13930	13250	65922	890961730	00	0.00	N	5	-290
54	20231120	13720	13550	13900	13420	61514	841233320	00	0.00	N	2	360
55	20231113	13360	13000	13850	12840	104738	1396908480	00	0.00	N	2	410
56	20231106	12950	12790	13750	12690	107082	1408287940	00	0.00	N	2	260
57	20231030	12690	12090	12760	11920	98913	1209958960	00	0.00	N	2	590
58	20231023	12100	12500	12890	11910	143569	1778792460	00	0.00	N	5	-420
59	20231016	12520	13130	15880	12510	759442	10835428290	00	0.00	N	5	-780
60	20231010	13300	13350	14100	13000	186896	2515699950	00	0.00	N	5	-20
61	20231004	13320	13810	13950	13030	70091	945250930	00	0.00	N	5	-700
62	20230925	14020	14300	14350	13770	54602	765434920	00	0.00	N	5	-290
63	20230918	14310	15540	15540	14210	157029	2323805730	00	0.00	N	5	-1240
64	20230911	15550	15100	15710	14850	229284	3488081990	00	0.00	N	2	730
65	20230904	14820	15600	15700	14740	159629	2406662400	00	0.00	N	5	-830
66	20230828	15650	15200	16180	15060	165247	2582442710	00	0.00	N	2	640
67	20230821	15010	15200	15900	14930	125446	1900900310	00	0.00	N	5	-160
68	20230814	15170	17000	17000	15120	150770	2381386360	00	0.00	N	5	-1780
69	20230807	16950	16850	17270	16000	133916	2244962110	00	0.00	N	2	90
70	20230731	16860	16900	17630	16630	141130	2405821340	00	0.00	N	2	60
71	20230724	16800	18050	18050	16170	258599	4395176820	00	0.00	N	5	-1250
72	20230717	18050	19390	19390	18030	154655	2887705050	00	0.00	N	5	-1330
73	20230710	19380	18760	19500	18530	130650	2488247580	00	0.00	N	2	430
74	20230703	18950	21250	21600	18860	405683	8048586360	00	0.00	N	5	-2100
75	20230626	21050	21250	21800	20400	524846	10439653516	00	0.00	N	5	-50
76	20230619	21100	20900	22300	20750	299131	6422722900	00	0.00	N	2	350
77	20230612	20750	20000	20750	19870	158646	3220825840	00	0.00	N	2	750
78	20230605	20000	19910	20800	19900	126844	2565598030	00	0.00	N	2	130
79	20230530	19870	19840	20700	19620	112566	2244043460	00	0.00	N	2	30
80	20230522	19840	20200	20800	19830	131229	2664620270	00	0.00	N	5	-810
81	20230515	20650	19730	22250	19730	362593	7535824070	00	0.00	N	2	670
82	20230508	19980	19920	20500	19430	93951	1861243750	00	0.00	N	2	180
83	20230502	19800	19600	20350	19600	72469	1447609760	00	0.00	N	2	60
84	20230424	19740	20050	20950	19300	201695	4033815040	00	0.00	N	5	-360
85	20230417	20100	20200	22000	19860	323386	6823197550	00	0.00	N	5	-250
86	20230410	20350	20000	20500	19400	222646	4439569020	00	0.00	N	2	200
87	20230403	20150	19350	21650	19330	539079	11105039330	00	0.00	N	2	960
88	20230327	19190	17710	19300	17260	232916	4293627370	00	0.00	N	2	1480
89	20230320	17710	17880	18370	17340	142249	2534336210	00	0.00	N	5	-170
90	20230313	17880	18980	22300	17400	1328132	26488031640	00	0.00	N	5	-1320
91	20230306	19200	18510	19950	18300	190265	3666362450	00	0.00	N	2	540
92	20230227	18660	18350	18890	18100	71003	1307718230	00	0.00	N	2	130
93	20230220	18530	19050	19410	18520	93597	1776686510	00	0.00	N	5	-560
94	20230213	19090	19300	19480	18620	126014	2406609880	00	0.00	N	5	-390
95	20230206	19480	19750	20200	19450	173390	3423446490	00	0.00	N	5	-510
96	20230130	19990	18060	20500	17850	279682	5393254860	00	0.00	N	2	1930
97	20230125	18060	18030	18200	17840	52147	939454040	00	0.00	N	2	160
98	20230116	17900	17650	18450	17300	117750	2099133000	00	0.00	N	2	400
99	20230109	17500	16500	17700	16500	79055	1360525950	00	0.00	N	2	1150
100	20230102	16350	16500	16850	15600	77094	1255426350	00	0.00	N	5	-250
101	20221226	16600	16500	17300	16100	85882	1433254150	00	0.00	N	2	100
102	20221219	16500	18050	18050	16300	92526	1578051650	00	0.00	N	5	-1700
103	20221212	18200	16600	18600	16500	145032	2574759850	00	0.00	N	2	1450
104	20221205	16750	17900	18300	16750	96293	1675351550	00	0.00	N	5	-1050
105	20221128	17800	16800	18150	16200	114020	1975251400	00	0.00	N	2	800
106	20221121	17000	17450	17700	16550	91885	1565870600	00	0.00	N	5	-600
107	20221114	17600	17450	18000	17100	118306	2075007050	00	0.00	N	2	300
108	20221107	17300	16000	17650	15750	224326	3805304800	00	0.00	N	2	1400
109	20221031	15900	15900	16300	15400	93742	1493084450	00	0.00	N	2	250
110	20221024	15650	15300	15850	14900	63750	974347700	00	0.00	N	2	650
111	20221017	15000	14450	15850	14350	78188	1188862850	00	0.00	N	2	150
112	20221011	14850	16050	16050	14000	141787	2102904800	00	0.00	N	5	-1450
113	20221004	16300	15900	17150	15800	74256	1209349300	00	0.00	N	2	600
114	20220926	15700	18550	18550	15450	219132	3702949600	00	0.00	N	5	-3100
115	20220919	18800	20450	20650	18500	112483	2187098200	00	0.00	N	5	-1950
116	20220913	20750	21700	21800	20500	74175	1576455600	00	0.00	N	5	-650
117	20220905	21400	21400	22950	20500	110050	2348934500	00	0.00	N	5	-50
118	20220829	21450	21650	22850	21400	141824	3116109750	00	0.00	N	5	-1050
119	20220822	22500	21700	23550	20700	247780	5497676850	00	0.00	N	2	250
120	20220816	22250	23300	23300	21500	109624	2447331900	00	0.00	N	5	-300
121	20220808	22550	21750	23350	21400	165455	3706429750	00	0.00	N	2	700
122	20220801	21850	22050	22600	21500	123926	2715325500	00	0.00	N	5	-200
123	20220725	22050	20200	22100	20050	164666	3467354200	00	0.00	N	2	1750
124	20220718	20300	18900	20450	18800	120840	2388887950	00	0.00	N	2	1650
125	20220711	18650	19400	19400	17800	137566	2524175850	00	0.00	N	5	-650
126	20220704	19300	18500	19500	17650	148127	2733639550	00	0.00	N	2	800
127	20220627	18500	19050	20050	18400	138400	2679496200	00	0.00	N	5	-500
128	20220620	19000	20650	20850	18000	252196	4845179550	00	0.00	N	5	-1650
129	20220613	20650	23600	23700	19900	233194	5020970750	00	0.00	N	5	-3450
130	20220607	24100	25600	25800	24050	103562	2562224500	00	0.00	N	5	-1700
131	20220530	25800	24950	26450	24900	212258	5461170650	00	0.00	N	2	900
132	20220523	24900	25650	25650	24850	96998	2443872100	00	0.00	N	5	-450
133	20220516	25350	25300	25900	24650	102088	2567306000	00	0.00	N	2	100
134	20220509	25250	26850	27250	24750	168941	4362474200	00	0.00	N	5	-1450
135	20220502	26700	25900	27450	25850	161681	4311695900	00	0.00	N	2	600
136	20220425	26100	26750	26800	25300	145132	3776580350	00	0.00	N	5	-850
137	20220418	26950	27150	27600	26800	181062	4911043950	00	0.00	N	5	-450
138	20220411	27400	28500	28700	26800	307218	8500557150	00	0.00	N	5	-1000
139	20220404	28400	28050	33400	26850	1953403	60165038500	00	0.00	N	2	550
140	20220328	27850	27750	28300	27350	195233	5441369850	00	0.00	N	2	100
141	20220321	27750	27300	28000	27150	182134	5030559850	00	0.00	N	2	550
142	20220314	27200	26700	27450	25850	172072	4599408450	00	0.00	N	2	600
143	20220307	26600	26650	26900	25550	112386	2949162550	00	0.00	N	5	-550
144	20220228	27150	25200	27500	25100	190879	5104043850	00	0.00	N	2	1700
145	20220221	25450	25350	26000	24550	127300	3215850000	00	0.00	N	5	-300
146	20220214	25750	24350	26000	23650	154027	3830312900	00	0.00	N	2	700
147	20220207	25050	25650	26700	25050	138530	3566677500	00	0.00	N	5	-600
148	20220203	25650	25050	25750	25000	64924	1653247100	00	0.00	N	2	800
149	20220124	24850	27100	27100	23200	308253	7717484250	00	0.00	N	5	-2350
150	20220117	27200	29850	30000	26800	206423	5728552400	00	0.00	N	5	-2450
151	20220110	29650	29300	30400	27750	304481	8825036800	00	0.00	N	2	100
152	20220103	29550	30450	30600	29350	218666	6539009250	00	0.00	N	5	-800
153	20211227	30350	31100	31450	29700	319165	9667238150	00	0.00	N	5	-650
154	20211220	31000	31550	31600	30150	224588	6906637750	00	0.00	N	5	-550
155	20211213	31550	32450	32450	31150	224214	7107315500	00	0.00	N	5	-750
156	20211206	32300	31700	33400	31400	401916	13072332350	00	0.00	N	2	350
157	20211129	31950	31700	32700	29450	424742	13214870750	00	0.00	N	5	-1400
158	20211122	33350	34950	35350	33300	217097	7473805250	00	0.00	N	5	-1600
159	20211115	34950	35500	36850	33950	298307	10530089900	00	0.00	N	5	-800
160	20211108	35750	37100	37400	34950	258335	9327863350	00	0.00	N	5	-1450
161	20211101	37200	37800	39000	37050	229808	8705961600	00	0.00	N	5	-650
162	20211025	37850	38300	40150	37850	261782	10176569000	00	0.00	N	5	-850
163	20211018	38700	40700	40700	38600	250305	9900089250	00	0.00	N	5	-1700
164	20211012	40400	39000	40800	38500	230923	9189794200	00	0.00	N	2	1050
165	20211005	39350	39400	40200	36600	592954	22778311700	00	0.00	N	5	-350
166	20210927	39700	42650	43750	39400	559208	22970139900	00	0.00	N	5	-3300
167	20210923	43000	44750	44750	43000	223558	9789311350	00	0.00	N	5	-2100
168	20210913	45100	44700	45400	42600	722686	31844780250	00	0.00	N	2	300
169	20210906	44800	47500	48300	44650	1085043	50575237200	00	0.00	N	5	-2950
170	20210830	47750	51400	55300	47050	5916284	304444914650	00	0.00	N	5	-1700
171	20210823	49450	49750	51000	46200	3344045	163764579600	00	0.00	N	2	1550
172	20210817	47900	51000	52400	47550	1505960	75282917050	00	0.00	N	5	-2050
173	20210809	49950	50500	51000	47550	1444524	71811066150	00	0.00	N	2	100
174	20210802	49850	47500	50500	46950	1010263	49138714400	00	0.00	N	2	2550
175	20210726	47300	49000	49900	45300	1600895	76181160900	00	0.00	N	5	-1000
176	20210719	48300	45550	48400	44300	1694727	78653825400	00	0.00	N	2	3300
177	20210712	45000	42000	45600	41950	1001423	43907715750	00	0.00	N	2	3800