KissMeData/182400/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2020	2020	2020	2020	0	0	00	0.00	N	3	0
3	20241111	2020	2020	2020	2020	0	0	00	0.00	N	3	0
4	20241104	2020	2020	2020	2020	0	0	00	0.00	N	3	0
5	20241028	2020	2020	2020	2020	0	0	00	0.00	N	3	0
6	20241021	2020	2020	2020	2020	0	0	00	0.00	N	3	0
7	20241014	2020	2020	2020	2020	0	0	00	0.00	N	3	0
8	20241007	2020	2020	2020	2020	0	0	00	0.00	N	3	0
9	20240930	2020	2020	2020	2020	0	0	00	0.00	N	3	0
10	20240923	2020	2020	2020	2020	0	0	00	0.00	N	3	0
11	20240919	2020	2020	2020	2020	0	0	00	0.00	N	3	0
12	20240909	2020	2020	2020	2020	0	0	00	0.00	N	3	0
13	20240902	2020	2020	2020	2020	0	0	00	0.00	N	3	0
14	20240826	2020	2020	2020	2020	0	0	00	0.00	N	3	0
15	20240819	2020	2020	2020	2020	0	0	00	0.00	N	3	0
16	20240812	2020	2020	2020	2020	0	0	00	0.00	N	3	0
17	20240805	2020	2020	2020	2020	0	0	00	0.00	N	3	0
18	20240729	2020	2020	2020	2020	0	0	00	0.00	N	3	0
19	20240722	2020	2020	2020	2020	0	0	00	0.00	N	3	0
20	20240715	2020	2020	2020	2020	0	0	00	0.00	N	3	0
21	20240708	2020	2020	2020	2020	0	0	00	0.00	N	3	0
22	20240701	2020	2020	2020	2020	0	0	00	0.00	N	3	0
23	20240624	2020	2020	2020	2020	0	0	00	0.00	N	3	0
24	20240617	2020	2020	2020	2020	0	0	00	0.00	N	3	0
25	20240610	2020	2020	2020	2020	0	0	00	0.00	N	3	0
26	20240603	2020	2020	2020	2020	0	0	00	0.00	N	3	0
27	20240527	2020	2020	2020	2020	0	0	00	0.00	N	3	0
28	20240520	2020	2020	2020	2020	0	0	00	0.00	N	3	0
29	20240513	2020	2020	2020	2020	0	0	00	0.00	N	3	0
30	20240507	2020	2020	2020	2020	0	0	00	0.00	N	3	0
31	20240429	2020	2020	2020	2020	0	0	00	0.00	N	3	0
32	20240422	2020	2020	2020	2020	0	0	00	0.00	N	3	0
33	20240415	2020	2020	2020	2020	0	0	00	0.00	N	3	0
34	20240408	2020	2020	2020	2020	0	0	00	0.00	N	3	0
35	20240401	2020	2020	2020	2020	0	0	00	0.00	N	3	0
36	20240325	2020	1881	2085	1815	3815671	7590915088	00	0.00	N	2	176
37	20240318	1844	1895	2110	1666	11655151	22537128022	00	0.00	N	5	-106
38	20240311	1950	2075	2295	1862	17819120	36546716412	00	0.00	N	5	-170
39	20240304	2120	1550	2420	1550	46816518	96596683782	00	0.00	N	2	488
40	20240226	1632	1957	1960	1565	17721632	30834318652	00	0.00	N	5	-325
41	20240219	1957	2500	2505	1927	17635632	37740598626	00	0.00	N	5	-543
42	20240213	2500	2125	2780	2040	29615180	71920390560	00	0.00	N	2	190
43	20240205	2310	3050	3050	2245	29617135	77775387780	00	0.00	N	5	-550
44	20240129	2860	3435	3450	1831	98496202	245474383013	00	0.00	N	5	-575
45	20240122	3435	5380	5560	3000	77439366	286084855275	00	0.00	N	5	-2225
46	20240115	5660	5980	6140	5520	3343411	19366842090	00	0.00	N	5	-320
47	20240108	5980	7030	7030	5840	3026386	19201816980	00	0.00	N	5	-1120
48	20240102	7100	6160	8200	6150	7900181	57517478920	00	0.00	N	2	870
49	20231226	6230	6050	6980	5800	3031573	19033456160	00	0.00	N	2	220
50	20231218	6010	6540	6650	5800	5579444	34101100820	00	0.00	N	5	-535
51	20231211	6545	6705	6825	6420	2474582	16512812310	00	0.00	N	5	-120
52	20231204	6665	6220	6850	6050	4077028	26351962320	00	0.00	N	2	500
53	20231127	6165	6505	6620	6165	1905380	12204282010	00	0.00	N	5	-385
54	20231120	6550	6750	6905	6520	3092436	20768666530	00	0.00	N	5	-335
55	20231113	6885	6950	7270	6500	4586960	31562307220	00	0.00	N	5	-115
56	20231106	7000	6500	7405	6335	7969238	55146074580	00	0.00	N	2	810
57	20231030	6190	6290	6425	5825	4678262	28538685150	00	0.00	N	5	-310
58	20231023	6500	5565	7050	5305	10308130	64917554070	00	0.00	N	2	935
59	20231016	5565	5880	6255	5540	2332146	13617250090	00	0.00	N	5	-305
60	20231010	5870	6075	6135	5755	1746970	10380967070	00	0.00	N	5	-200
61	20231004	6070	6010	6200	5410	3813862	22101092170	00	0.00	N	5	-550
62	20230925	6620	6545	7000	6150	2389146	15796031620	00	0.00	N	2	75
63	20230918	6545	7010	7215	6430	2777788	18862601650	00	0.00	N	5	-645
64	20230911	7190	7450	7760	6970	5539378	40581046960	00	0.00	N	5	-305
65	20230904	7495	7240	7700	7220	2947164	22050519350	00	0.00	N	2	255
66	20230828	7240	7675	7975	7000	5684954	42822920220	00	0.00	N	5	-275
67	20230821	7515	6750	7885	6750	6632114	49888295420	00	0.00	N	2	770
68	20230814	6745	7045	8065	6685	7008614	51088638340	00	0.00	N	5	-150
69	20230807	6895	6475	7000	6400	2887504	19341709080	00	0.00	N	2	330
70	20230731	6565	6495	6750	6200	3454472	22396141690	00	0.00	N	5	-40
71	20230724	6605	7175	7225	6485	4264296	28979525690	00	0.00	N	5	-575
72	20230717	7180	7925	7985	6540	6961266	49656878700	00	0.00	N	5	-935
73	20230710	8115	8050	8115	7220	5513932	42180700300	00	0.00	N	2	30
74	20230703	8085	7220	8205	7005	7291068	55785830090	00	0.00	N	2	910
75	20230626	7175	6510	7225	6485	3504544	23915535820	00	0.00	N	2	545
76	20230619	6630	6555	6775	6145	3468976	22795894840	00	0.00	N	2	70
77	20230612	6560	6600	6675	6040	3926772	24947435890	00	0.00	N	5	-80
78	20230605	6640	6735	6795	6475	2210034	14643448180	00	0.00	N	5	-85
79	20230530	6725	6480	6900	6410	3270316	21922135520	00	0.00	N	2	255
80	20230522	6470	6105	7020	6080	5835250	37962427660	00	0.00	N	2	315
81	20230515	6155	5920	6750	5705	6329178	39440323480	00	0.00	N	2	175
82	20230508	5980	6100	6345	5875	3507638	21197584690	00	0.00	N	5	-120
83	20230502	6100	5725	6225	5660	2998898	17883423350	00	0.00	N	2	360
84	20230424	5740	5605	5965	5495	2934690	16714993840	00	0.00	N	2	70
85	20230417	5670	6950	7000	5535	7739448	47827529720	00	0.00	N	5	-795
86	20230410	6465	5800	6495	5625	5735068	34756688130	00	0.00	N	2	685
87	20230403	5780	5105	5980	5085	5630352	31662538600	00	0.00	N	2	580
88	20230327	5200	5250	5280	4710	6221314	31153622480	00	0.00	N	5	-25
89	20230320	5225	5395	6170	5115	7294482	40233121230	00	0.00	N	5	-120
90	20230313	5345	5190	5415	5000	4106718	21316259910	00	0.00	N	2	95
91	20230306	5250	6205	6205	5025	8706670	48000174190	00	0.00	N	5	-940
92	20230227	6190	6225	6350	6080	2334816	14404964050	00	0.00	N	5	-60
93	20230220	6250	6135	6875	6100	7072754	46213697540	00	0.00	N	2	100
94	20230213	6150	6305	6445	6070	3111662	19393201600	00	0.00	N	5	-155
95	20230206	6305	6650	6875	6295	3864804	25228055350	00	0.00	N	5	-375
96	20230130	6680	6410	6730	6125	3509346	22907400340	00	0.00	N	2	270
97	20230125	6410	6500	6500	6230	1100360	6976481990	00	0.00	N	2	35
98	20230116	6375	6450	6475	6050	2564880	16027961800	00	0.00	N	5	-25
99	20230109	6400	6425	6650	6250	2028380	13092335650	00	0.00	N	5	-50
100	20230102	6450	6950	7000	6200	2304680	14938252350	00	0.00	N	5	-400
101	20221226	6850	6900	7175	6675	4178136	28560783450	00	0.00	N	3	0
102	20221219	6850	7225	7350	6675	3663404	25663761950	00	0.00	N	5	-375
103	20221212	7225	7375	7775	7100	2827164	20874387600	00	0.00	N	5	-250
104	20221205	7475	8000	8150	7100	4302126	32314328200	00	0.00	N	5	-525
105	20221128	8000	7950	8250	7550	4716710	37230746100	00	0.00	N	5	-25
106	20221121	8025	8150	8175	7550	3788922	29707616350	00	0.00	N	5	-125
107	20221114	8150	7500	8350	7250	5519596	43659781350	00	0.00	N	2	600
108	20221107	7550	7025	7600	6750	7387372	53308586900	00	0.00	N	2	550
109	20221031	7000	6525	8150	6425	15968766	117708748100	00	0.00	N	2	550
110	20221024	6450	6125	6850	6025	4372014	28100371050	00	0.00	N	2	400
111	20221017	6050	6250	7300	6050	6342136	42307430300	00	0.00	N	5	-350
112	20221011	6400	6150	6425	5600	2434532	14402131850	00	0.00	N	2	100
113	20221004	6300	6400	6825	6275	1712312	11113270550	00	0.00	N	5	-50
114	20220926	6350	6350	7125	6225	4386638	28975326000	00	0.00	N	5	-100
115	20220919	6450	7300	7425	6400	3807326	26111655300	00	0.00	N	5	-875
116	20220913	7325	7875	8175	7250	4378480	33706755750	00	0.00	N	5	-475
117	20220905	7800	9950	9950	7575	8959678	74516982750	00	0.00	N	5	-1775
118	20220829	9575	8300	10225	8200	9216800	86188280750	00	0.00	N	2	875
119	20220822	8700	8300	8925	7750	3784124	31633591150	00	0.00	N	2	275
120	20220816	8425	8375	8925	8075	2867528	24212849000	00	0.00	N	2	50
121	20220808	8375	9350	9450	8000	5130406	43590305950	00	0.00	N	5	-975
122	20220801	9350	8000	9550	7775	6531544	56898595700	00	0.00	N	2	1375
123	20220725	7975	7775	8075	7300	2900284	22444113500	00	0.00	N	2	100
124	20220718	7875	7650	8600	7450	5252030	42360311150	00	0.00	N	2	375
125	20220711	7500	7700	7900	7325	2466532	18677789300	00	0.00	N	5	-150
126	20220704	7650	7250	7925	6900	2871542	21483716300	00	0.00	N	2	450
127	20220627	7200	8000	8100	7050	2804090	21217226950	00	0.00	N	5	-775
128	20220620	7975	8075	8175	7200	3710226	28314797050	00	0.00	N	2	125
129	20220613	7850	8650	8700	7450	4398652	35033755850	00	0.00	N	5	-1175
130	20220607	9025	10050	10150	9000	4792226	46313403100	00	0.00	N	5	-1200
131	20220530	10225	9850	10625	9350	3291488	33091233750	00	0.00	N	2	475
132	20220523	9750	10975	11175	9075	5953476	61397368100	00	0.00	N	5	-1225
133	20220516	10975	10150	11250	9675	3395184	35571290750	00	0.00	N	2	775
134	20220509	10200	10500	10650	9025	4266728	42546260050	00	0.00	N	5	-400
135	20220502	10600	10300	11250	10300	1996202	21612706600	00	0.00	N	2	50
136	20220425	10550	10500	11050	9925	2570568	26949979400	00	0.00	N	5	-250
137	20220418	10800	11825	11850	10000	4540506	47986578650	00	0.00	N	5	-950
138	20220411	11750	11000	12650	10750	9461922	112061367150	00	0.00	N	2	675
139	20220404	11075	11050	11500	10275	5092930	55991479100	00	0.00	N	2	375
140	20220328	10700	9775	11025	9425	4479448	46091047200	00	0.00	N	2	925
141	20220321	9775	9200	9900	8750	2794268	25936062900	00	0.00	N	2	700
142	20220314	9075	8100	9175	7600	3245814	27205309400	00	0.00	N	2	925
143	20220307	8150	7900	8375	7650	1509800	12118957600	00	0.00	N	2	100
144	20220228	8050	7525	8250	7525	1779850	14167443600	00	0.00	N	2	375
145	20220221	7675	7750	7950	7100	2879852	21609252150	00	0.00	N	5	-225
146	20220214	7900	8900	8975	7500	4323150	35079314900	00	0.00	N	5	-1250
147	20220207	9150	9000	10100	8750	3532268	33345394700	00	0.00	N	2	50
148	20220203	9100	9250	9525	8900	1007610	9263545100	00	0.00	N	2	100
149	20220124	9000	9475	10100	8500	5419422	50015962350	00	0.00	N	5	-200
150	20220117	9200	10125	10275	9050	2913556	27872352500	00	0.00	N	5	-900
151	20220110	20200	20800	21500	20000	1549580	31872834450	00	0.00	N	5	-900
152	20220103	21100	22200	22850	20900	1768117	38839835750	00	0.00	N	5	-1350
153	20211227	22450	22800	23800	20050	4885472	106500630550	00	0.00	N	5	-550
154	20211220	23000	23800	25100	21700	6131983	144974434800	00	0.00	N	5	-900
155	20211213	23900	23700	24850	20900	5601053	129030275250	00	0.00	N	5	-300
156	20211206	24200	19900	24650	19150	5544861	124739869700	00	0.00	N	2	4000
157	20211129	20200	18500	21800	18100	4497283	88639088200	00	0.00	N	2	900
158	20211122	19300	19950	21250	18750	3428529	67804471350	00	0.00	N	5	-1000
159	20211115	20300	22950	24900	19800	6675578	148097465800	00	0.00	N	5	-5200
160	20211108	25500	28500	29250	22000	11776480	292309969400	00	0.00	N	5	-3850
161	20211101	29350	25950	32500	24750	14803492	421924261800	00	0.00	N	2	3400
162	20211025	25950	25400	29150	23450	11618715	304635152750	00	0.00	N	2	650
163	20211018	25300	20750	26550	19750	11223351	263165132100	00	0.00	N	2	4500
164	20211012	20800	20350	23050	20050	4142377	88919647350	00	0.00	N	2	50
165	20211005	20750	20100	22300	18250	6209924	126745247150	00	0.00	N	5	-350
166	20210927	21100	25550	28750	20450	8586504	210405691050	00	0.00	N	5	-3200
167	20210923	24300	22300	24500	22200	2116366	49204985250	00	0.00	N	2	1450
168	20210913	22850	28000	29700	21850	16088629	408625672900	00	0.00	N	5	-6150
169	20210906	29000	20600	30100	19100	20408692	497160497400	00	0.00	N	2	8850
170	20210830	20150	15900	21600	15500	28072459	533932392750	00	0.00	N	2	7650
171	20210823	12500	12000	13300	11800	1024967	12937218750	00	0.00	N	2	400
172	20210817	12100	12750	14200	11950	1784692	23123322300	00	0.00	N	5	-850
173	20210809	12950	13850	13950	12700	1203391	16107025750	00	0.00	N	5	-1000
174	20210802	13950	14050	14650	13600	1110398	15678984950	00	0.00	N	2	100
175	20210726	13850	15000	15000	13500	1001616	14063855850	00	0.00	N	5	-550
176	20210719	14400	14300	15200	13950	2166275	31770331300	00	0.00	N	2	200
177	20210712	14200	13600	14250	13400	889419	12238785450	00	0.00	N	2	600