KissMeData/166090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	23050	23450	23700	22250	319078	7295896850	00	0.00	N	2	50
3	20241125	23000	24100	24800	22750	390460	9309759800	00	0.00	N	5	-850
4	20241118	23850	25150	25850	23800	434217	10603313350	00	0.00	N	5	-1300
5	20241111	25150	28250	28500	23850	776061	19725205750	00	0.00	N	5	-3200
6	20241104	28350	29150	30500	28350	244965	7220726700	00	0.00	N	5	-750
7	20241028	29100	28650	30550	27850	428337	12463411150	00	0.00	N	2	450
8	20241021	28650	29350	30100	28150	326256	9492037600	00	0.00	N	5	-750
9	20241014	29400	30500	33000	29050	487737	15035236250	00	0.00	N	5	-1550
10	20241007	30950	31350	32600	30650	272152	8598076950	00	0.00	N	5	-300
11	20240930	31250	33100	33200	30400	212816	6713459500	00	0.00	N	5	-1550
12	20240923	32800	28500	33800	27700	1126725	35728666020	00	0.00	N	2	4200
13	20240919	28600	29800	30050	28500	295134	8556967050	00	0.00	N	5	-1250
14	20240909	29850	29000	30700	28300	966501	28402187100	00	0.00	N	3	0
15	20240902	29850	34450	34550	29250	939297	29616315400	00	0.00	N	5	-4600
16	20240826	34450	38550	38650	33850	800121	28173411150	00	0.00	N	5	-3500
17	20240819	37950	41850	41850	36800	710036	27639341550	00	0.00	N	5	-3500
18	20240812	41450	40300	43300	39850	645841	26681311500	00	0.00	N	2	1250
19	20240805	40200	42500	44450	37500	1598234	64527856250	00	0.00	N	5	-3650
20	20240729	43850	48400	52300	40200	1122364	52818223150	00	0.00	N	5	-3550
21	20240722	47400	53900	54000	47000	921720	46448187350	00	0.00	N	5	-6300
22	20240715	53700	58000	59200	52300	682873	37735720400	00	0.00	N	5	-4300
23	20240708	58000	62800	65700	57500	683415	41688209600	00	0.00	N	5	-5600
24	20240701	63600	64500	69300	61800	1082765	70164999500	00	0.00	N	5	-1800
25	20240624	65400	58800	66600	54100	1511206	94113590400	00	0.00	N	2	6000
26	20240617	59400	59100	62900	56800	1248954	75570111500	00	0.00	N	2	600
27	20240610	58800	52500	59500	51800	1347421	74875409800	00	0.00	N	2	6500
28	20240603	52300	50900	53500	48800	534260	26921789600	00	0.00	N	2	2000
29	20240527	50300	52600	55600	49950	458442	23995811800	00	0.00	N	5	-2100
30	20240520	52400	53700	54500	50700	549720	28815845200	00	0.00	N	5	-1700
31	20240513	54100	53800	55300	50500	468481	25130034400	00	0.00	N	2	1000
32	20240507	53100	55800	58300	53100	476861	26544724700	00	0.00	N	5	-1800
33	20240429	54900	55500	56000	52800	375570	20390256600	00	0.00	N	3	0
34	20240422	54900	52800	55300	51600	694731	37212522900	00	0.00	N	3	0
35	20240415	54900	58300	59300	52500	824782	46125014000	00	0.00	N	5	-3600
36	20240408	58500	59700	61500	56000	773181	45339213800	00	0.00	N	5	-400
37	20240401	58900	55200	61000	53900	1815887	104781012800	00	0.00	N	2	4000
38	20240325	54900	51800	56000	50700	888589	47226433600	00	0.00	N	2	2700
39	20240318	52200	46700	54500	46500	1156149	59328318700	00	0.00	N	2	5700
40	20240311	46500	49200	49200	45600	487395	23074256750	00	0.00	N	5	-3500
41	20240304	50000	48700	51000	47700	613292	30180484050	00	0.00	N	2	2450
42	20240226	47550	47600	48000	45600	342812	16018054000	00	0.00	N	5	-500
43	20240219	48050	47600	50300	47100	430488	20849532850	00	0.00	N	2	450
44	20240213	47600	47150	49100	46300	415414	19779581650	00	0.00	N	2	100
45	20240205	47500	45950	48050	44600	521992	24295209250	00	0.00	N	2	1550
46	20240129	45950	50500	51500	45050	717758	33941714150	00	0.00	N	5	-4950
47	20240122	50900	54300	54400	49700	432470	22468790900	00	0.00	N	5	-2100
48	20240115	53000	53100	53800	50200	446533	23186503900	00	0.00	N	5	-100
49	20240108	53100	55400	57000	52600	588045	32174942900	00	0.00	N	5	-1700
50	20240102	54800	49750	56700	49750	888240	48292635450	00	0.00	N	2	4600
51	20231226	50200	49900	50600	49050	217064	10787041550	00	0.00	N	2	550
52	20231218	49650	48950	52100	48950	634488	32143752650	00	0.00	N	2	750
53	20231211	48900	49400	51000	48100	691439	34070191100	00	0.00	N	5	-100
54	20231204	49000	45250	49850	44050	1023523	48597819100	00	0.00	N	2	3950
55	20231127	45050	46900	47800	44550	639393	29501123300	00	0.00	N	5	-1400
56	20231120	46450	49700	50500	45250	919140	43069068250	00	0.00	N	5	-3000
57	20231113	49450	51400	51600	47900	639125	31641884700	00	0.00	N	5	-1650
58	20231106	51100	51100	53200	50000	717187	37067607000	00	0.00	N	2	900
59	20231030	50200	48600	51500	46950	625077	30813099350	00	0.00	N	2	1650
60	20231023	48550	47300	50500	47050	718820	35164619050	00	0.00	N	2	1150
61	20231016	47400	50400	52400	46000	820480	40401928400	00	0.00	N	5	-3800
62	20231010	51200	52800	53500	48550	852607	43262604500	00	0.00	N	5	-1100
63	20231004	52300	48900	53800	48350	711340	36593899106	00	0.00	N	2	2600
64	20230925	49700	49700	50500	48250	340086	16751433050	00	0.00	N	3	0
65	20230918	49700	50200	52100	47650	744898	37262226550	00	0.00	N	5	-1900
66	20230911	51600	46900	52700	45450	1398039	69570523800	00	0.00	N	2	4700
67	20230904	46900	49600	50700	45200	1118141	52852813000	00	0.00	N	5	-2950
68	20230828	49850	42700	50400	42300	1353218	64529590850	00	0.00	N	2	7750
69	20230821	42100	44500	44550	41750	491906	21106413050	00	0.00	N	5	-1650
70	20230814	43750	42950	44600	41750	452806	19515238650	00	0.00	N	2	450
71	20230807	43300	44950	47250	42350	657320	29228618550	00	0.00	N	5	-1650
72	20230731	44950	49500	49600	44350	590999	27505811550	00	0.00	N	5	-3750
73	20230724	48700	46500	49100	44650	928711	43251659350	00	0.00	N	2	2050
74	20230717	46650	48050	52000	46000	1368290	66867266250	00	0.00	N	5	-1700
75	20230710	48350	48000	50000	46850	853767	41219626000	00	0.00	N	2	250
76	20230703	48100	52700	53200	47250	700966	35202613800	00	0.00	N	5	-4500
77	20230626	52600	50300	53500	49300	565739	29129773000	00	0.00	N	2	2600
78	20230619	50000	51700	52800	48800	678983	34359256050	00	0.00	N	5	-1200
79	20230612	51200	50100	52000	48350	956903	48188286900	00	0.00	N	2	600
80	20230605	50600	45650	51200	44150	1020500	49211776650	00	0.00	N	2	4950
81	20230530	45650	47400	48300	45150	631565	29295324600	00	0.00	N	5	-850
82	20230522	46500	47350	49150	45350	1006873	47533473200	00	0.00	N	5	-1450
83	20230515	47950	41450	48300	39350	1466155	64145251550	00	0.00	N	2	6150
84	20230508	41800	42700	43600	40500	435080	18121814300	00	0.00	N	5	-250
85	20230502	42050	42650	43500	41550	361029	15336417250	00	0.00	N	5	-500
86	20230424	42550	45350	45350	41000	1045439	44580738900	00	0.00	N	5	-2800
87	20230417	45350	43950	45550	42300	1167834	51336914800	00	0.00	N	2	950
88	20230410	44400	46550	49600	43950	1520251	70818340200	00	0.00	N	5	-2500
89	20230403	46900	41850	47000	39550	1742760	76153589200	00	0.00	N	2	4600
90	20230327	42300	41450	44950	39800	1278887	54205534800	00	0.00	N	2	300
91	20230320	42000	39000	42400	38400	945657	38199126700	00	0.00	N	2	3050
92	20230313	38950	35350	39650	33850	966925	35698592400	00	0.00	N	2	3350
93	20230306	35600	36550	38950	35300	731415	26994086650	00	0.00	N	5	-400
94	20230227	36000	37050	38000	35600	358134	13139506600	00	0.00	N	5	-1700
95	20230220	37700	37300	38500	36150	561684	21019895050	00	0.00	N	2	50
96	20230213	37650	36900	38800	36100	556572	20968591600	00	0.00	N	2	550
97	20230206	37100	37000	38500	36550	464548	17403311250	00	0.00	N	5	-250
98	20230130	37350	38900	39700	37050	813760	30859521050	00	0.00	N	5	-1750
99	20230125	39100	38100	40500	37850	513078	20213178950	00	0.00	N	2	2200
100	20230116	36900	37050	38350	35850	436114	16096607050	00	0.00	N	5	-300
101	20230109	37200	37900	38850	36850	557533	21029436050	00	0.00	N	2	150
102	20230102	37050	32750	38000	31650	737265	26211586300	00	0.00	N	2	4350
103	20221226	32700	33450	35450	31850	331167	11175640850	00	0.00	N	5	-400
104	20221219	33100	34550	35800	32900	313070	10692008100	00	0.00	N	5	-1450
105	20221212	34550	34500	36650	33400	326564	11408582750	00	0.00	N	5	-400
106	20221205	34950	35200	36400	33500	415868	14520349550	00	0.00	N	5	-250
107	20221128	35200	36050	37150	34500	404497	14432442300	00	0.00	N	5	-1350
108	20221121	36550	38400	38400	35600	518242	19016723450	00	0.00	N	5	-1600
109	20221114	38150	35750	39800	34400	1204402	45505787300	00	0.00	N	2	2850
110	20221107	35300	31100	35400	30500	1069741	36128111900	00	0.00	N	2	4600
111	20221031	30700	30600	31000	29100	505015	15245778050	00	0.00	N	2	700
112	20221024	30000	29700	34000	29700	1062624	34106854400	00	0.00	N	2	1150
113	20221017	28850	30800	32550	28200	419665	12522873350	00	0.00	N	5	-2400
114	20221011	31250	30650	32100	30250	235437	7335855150	00	0.00	N	5	-650
115	20221004	31900	29800	33000	29700	465228	14677590700	00	0.00	N	2	3150
116	20220926	28750	32450	32650	28200	658820	19823732000	00	0.00	N	5	-4000
117	20220919	32750	33500	36800	32550	771428	26635462100	00	0.00	N	5	-750
118	20220913	33500	34000	36750	33450	662437	23186291250	00	0.00	N	2	50
119	20220905	33450	34500	35300	33350	389094	13257341250	00	0.00	N	5	-1350
120	20220829	34800	36250	38350	34650	610513	22195426750	00	0.00	N	5	-3300
121	20220822	38100	38150	39600	36600	469933	17854858300	00	0.00	N	5	-900
122	20220816	39000	38550	39850	37700	576925	22482050650	00	0.00	N	2	700
123	20220808	38300	38650	38800	36350	857411	32047494550	00	0.00	N	5	-400
124	20220801	38700	40450	40450	37150	1045319	40282085050	00	0.00	N	5	-1750
125	20220725	40450	42250	44050	40000	889264	36694932050	00	0.00	N	5	-2450
126	20220718	42900	43300	44950	41900	812593	35176477550	00	0.00	N	2	900
127	20220711	42000	43700	44100	39700	672841	28011166050	00	0.00	N	5	-1600
128	20220704	43600	44200	45350	42100	653203	28452690600	00	0.00	N	5	-900
129	20220627	44500	49450	52500	44300	678368	32819144150	00	0.00	N	5	-4500
130	20220620	49000	53800	54200	47050	566076	28280314000	00	0.00	N	5	-4500
131	20220613	53500	58600	58800	51900	604540	33633399000	00	0.00	N	5	-6600
132	20220607	60100	64200	64300	59500	269547	16649559300	00	0.00	N	5	-4500
133	20220530	64600	63100	65900	62000	316041	20143957000	00	0.00	N	2	2300
134	20220523	62300	61800	64200	60300	344415	21485362500	00	0.00	N	2	600
135	20220516	61700	62800	62900	59200	341389	20906068200	00	0.00	N	5	-200
136	20220509	61900	60000	62800	57300	592538	35811394400	00	0.00	N	2	1400
137	20220502	60500	62000	66800	60100	699945	44266684500	00	0.00	N	5	-2500
138	20220425	63000	63700	66500	61800	757131	48590509200	00	0.00	N	5	-1800
139	20220418	64800	60700	66300	59700	727445	46238004900	00	0.00	N	2	4100
140	20220411	60700	57800	62100	56700	974116	58703487600	00	0.00	N	2	3100
141	20220404	57600	54500	58200	52300	651072	36194184800	00	0.00	N	2	2300
142	20220328	55300	53600	58100	52700	622940	34707891800	00	0.00	N	2	2700
143	20220321	52600	51800	52800	50300	297206	15329442300	00	0.00	N	2	1000
144	20220314	51600	50300	52700	46500	474653	23355581150	00	0.00	N	2	1300
145	20220307	50300	51500	52400	49600	390174	19813907100	00	0.00	N	5	-2900
146	20220228	53200	51300	54200	50300	327562	17209808300	00	0.00	N	2	1900
147	20220221	51300	53000	53500	49900	549446	28308862400	00	0.00	N	5	-2200
148	20220214	53500	54000	56500	52200	483385	26184627000	00	0.00	N	5	-2000
149	20220207	55500	59600	59700	55200	503127	28527456500	00	0.00	N	5	-3000
150	20220203	58500	55800	58500	53900	284356	15828181900	00	0.00	N	2	3500
151	20220124	55000	54100	57700	52000	574626	31256843900	00	0.00	N	5	-600
152	20220117	55600	59000	59800	54200	457017	25839068600	00	0.00	N	5	-2900
153	20220110	58500	57400	58800	55500	586544	33580491100	00	0.00	N	2	600
154	20220103	57900	63000	63400	56100	648450	38305582800	00	0.00	N	5	-4900
155	20211227	62800	61100	63600	60100	375357	23321779200	00	0.00	N	2	1700
156	20211220	61100	60200	64400	58900	527964	32452609500	00	0.00	N	2	400
157	20211213	60700	60600	62300	58400	400750	24117421500	00	0.00	N	2	100
158	20211206	60600	59300	65800	59300	672137	41510340000	00	0.00	N	2	400
159	20211129	60200	57400	62900	55300	755336	44848513900	00	0.00	N	2	200
160	20211122	60000	59100	63800	59000	1165017	71236833100	00	0.00	N	2	1200
161	20211115	58800	53500	60300	53100	982645	55112081900	00	0.00	N	2	6300
162	20211108	52500	50600	54200	49700	540331	27869173600	00	0.00	N	2	1500
163	20211101	51000	51300	53300	49650	536320	27196689500	00	0.00	N	5	-100
164	20211025	51100	45900	53300	45350	921245	45695303350	00	0.00	N	2	5200
165	20211018	45900	42750	47550	41400	774700	34856662500	00	0.00	N	2	2750
166	20211012	43150	43550	43650	40700	718027	30129452800	00	0.00	N	5	-400
167	20211005	43550	45900	47000	43250	506440	22806207400	00	0.00	N	5	-3350
168	20210927	46900	54400	54400	46750	643209	32050410250	00	0.00	N	5	-7000
169	20210923	53900	52200	54900	51600	342667	18363737500	00	0.00	N	2	1200
170	20210913	52700	49750	53000	49250	534418	27335000650	00	0.00	N	2	2000
171	20210906	50700	51300	53000	48500	638265	32145797950	00	0.00	N	5	-1100
172	20210830	51800	50300	54000	48050	933490	47781583300	00	0.00	N	2	2300
173	20210823	49500	44600	51200	43500	1051287	50732268600	00	0.00	N	2	5750
174	20210817	43750	48300	49050	43400	728332	33113399500	00	0.00	N	5	-4650
175	20210809	48400	52200	55500	46800	1149888	58261060150	00	0.00	N	5	-3600
176	20210802	52000	51800	53300	50700	531216	27421572400	00	0.00	N	2	700
177	20210726	51300	52000	54200	50100	1125277	58473199200	00	0.00	N	5	-300
178	20210719	51600	45050	52600	44400	1537127	75599833900	00	0.00	N	2	6000
179	20210712	45600	43000	46150	42550	637657	28408105000	00	0.00	N	2	2650