KissMeData/194370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	14030	14650	14650	14010	387536	5539000920	00	0.00	N	5	-340
3	20241118	14370	15140	15380	13910	445228	6467612090	00	0.00	N	5	-760
4	20241111	15130	16050	16080	14000	715826	10505012990	00	0.00	N	5	-900
5	20241104	16030	17100	18420	15880	1077624	18523874530	00	0.00	N	5	-1070
6	20241028	17100	16650	17570	16510	403173	6883179430	00	0.00	N	2	450
7	20241021	16650	15880	17450	15400	456851	7581277220	00	0.00	N	2	980
8	20241014	15670	14450	16150	14380	334564	5169603300	00	0.00	N	2	1270
9	20241007	14400	14250	14590	14030	144738	2061331320	00	0.00	N	2	170
10	20240930	14230	14750	14810	14150	47822	685758560	00	0.00	N	5	-520
11	20240923	14750	14210	14980	14090	108725	1578706790	00	0.00	N	2	540
12	20240919	14210	14240	14370	13890	50643	714905040	00	0.00	N	2	10
13	20240909	14200	13400	14230	13250	156370	2149508710	00	0.00	N	2	600
14	20240902	13600	15070	15180	13410	237074	3350640450	00	0.00	N	5	-1470
15	20240826	15070	15810	15940	14500	261956	3972482680	00	0.00	N	5	-710
16	20240819	15780	15730	16320	15530	182120	2885580860	00	0.00	N	2	70
17	20240812	15710	15200	15950	14810	169792	2601161640	00	0.00	N	2	510
18	20240805	15200	15250	15600	13310	385536	5659254700	00	0.00	N	5	-530
19	20240729	15730	16610	16850	14720	548695	8581968090	00	0.00	N	5	-870
20	20240722	16600	17120	17220	16310	251020	4194410510	00	0.00	N	5	-520
21	20240715	17120	17880	18150	16800	300692	5210939130	00	0.00	N	5	-870
22	20240708	17990	18700	19610	17750	446020	8258047810	00	0.00	N	5	-620
23	20240701	18610	18410	19950	18280	903209	17150570450	00	0.00	N	2	790
24	20240624	17820	18700	19470	17440	707116	13152481800	00	0.00	N	5	-880
25	20240617	18700	17510	19060	17250	734042	13288830190	00	0.00	N	2	1470
26	20240610	17230	17550	17860	16930	553939	9608268120	00	0.00	N	5	-370
27	20240603	17600	20450	21100	17460	2691264	52561783220	00	0.00	N	5	-2700
28	20240527	20300	17550	21900	16680	3137648	63816755510	00	0.00	N	2	2580
29	20240520	17720	18780	19280	17310	294096	5385623140	00	0.00	N	5	-1040
30	20240513	18760	16870	18810	16700	224115	4017849390	00	0.00	N	2	1930
31	20240507	16830	18190	18450	16590	360247	6133544850	00	0.00	N	5	-1360
32	20240429	18190	18740	19250	17930	130732	2443199910	00	0.00	N	5	-550
33	20240422	18740	18040	18790	18000	101663	1878837640	00	0.00	N	2	400
34	20240415	18340	18120	18550	17570	199343	3607805710	00	0.00	N	5	-60
35	20240408	18400	17290	19090	17030	232618	4149041380	00	0.00	N	2	1130
36	20240401	17270	17540	17760	16840	173889	3023634150	00	0.00	N	5	-260
37	20240325	17530	17070	17880	16610	190949	3293682630	00	0.00	N	2	450
38	20240318	17080	16200	17350	15960	208299	3455849480	00	0.00	N	2	800
39	20240311	16280	15990	16540	15790	155716	2518750260	00	0.00	N	2	420
40	20240304	15860	17590	17750	15850	420275	6944417710	00	0.00	N	5	-1520
41	20240226	17380	18710	18990	17260	307210	5480437360	00	0.00	N	5	-1440
42	20240219	18820	20400	20400	18200	406220	7776421710	00	0.00	N	5	-1680
43	20240213	20500	18570	21250	17870	488247	9710776460	00	0.00	N	2	1750
44	20240205	18750	18950	19490	18320	126310	2380668690	00	0.00	N	5	-250
45	20240129	19000	19960	19960	17780	355355	6592664000	00	0.00	N	5	-960
46	20240122	19960	18380	20500	18050	435985	8469784030	00	0.00	N	2	1810
47	20240115	18150	17510	18300	16600	247046	4310917890	00	0.00	N	2	430
48	20240108	17720	17190	18800	17050	329161	5901459980	00	0.00	N	2	570
49	20240102	17150	17300	17900	16860	169753	2932999940	00	0.00	N	5	-110
50	20231226	17260	17110	17710	17110	102929	1785009960	00	0.00	N	5	-20
51	20231218	17280	17500	18680	17040	322249	5805052290	00	0.00	N	5	-180
52	20231211	17460	16090	17510	16000	313022	5229854090	00	0.00	N	2	1300
53	20231204	16160	15980	16560	15720	242717	3933814840	00	0.00	N	2	180
54	20231127	15980	17200	17300	15860	336764	5518971240	00	0.00	N	5	-1160
55	20231120	17140	18200	18990	17050	555774	10146012380	00	0.00	N	5	-810
56	20231113	17950	16660	18330	15730	593551	10118042330	00	0.00	N	2	1350
57	20231106	16600	17520	17620	16110	504560	8559975240	00	0.00	N	5	-1000
58	20231030	17600	15260	17940	15260	1378283	23460100820	00	0.00	N	2	1940
59	20231023	15660	11100	18690	11100	5549192	90557127910	00	0.00	N	2	4350
60	20231016	11310	11970	11980	11310	52471	615492230	00	0.00	N	5	-590
61	20231010	11900	11620	11940	11270	39611	460958060	00	0.00	N	2	280
62	20231004	11620	12250	12250	11350	42610	502401730	00	0.00	N	5	-690
63	20230925	12310	12560	12620	12000	44498	547041900	00	0.00	N	5	-250
64	20230918	12560	12700	12800	12180	101244	1269661990	00	0.00	N	5	-260
65	20230911	12820	13360	13540	12690	108430	1402971860	00	0.00	N	5	-540
66	20230904	13360	13300	13760	13190	85753	1158764110	00	0.00	N	2	60
67	20230828	13300	12950	13470	12800	103951	1373129340	00	0.00	N	2	270
68	20230821	13030	12920	13460	12920	82094	1090035710	00	0.00	N	2	30
69	20230814	13000	12950	13340	12590	135901	1765905350	00	0.00	N	2	60
70	20230807	12940	13360	13360	12760	81805	1061667580	00	0.00	N	5	-350
71	20230731	13290	12860	13480	12550	184007	2392828570	00	0.00	N	2	440
72	20230724	12850	12950	13380	12110	178315	2251094800	00	0.00	N	5	-150
73	20230717	13000	14300	14470	12940	211123	2851993790	00	0.00	N	5	-1300
74	20230710	14300	13810	14750	13520	135897	1946375920	00	0.00	N	2	410
75	20230703	13890	14660	15000	13430	259916	3733679970	00	0.00	N	5	-770
76	20230626	14660	12680	14890	12590	553577	7775133430	00	0.00	N	2	2000
77	20230619	12660	12650	13270	12610	88387	1143545830	00	0.00	N	5	-50
78	20230612	12710	12600	12710	12370	95230	1189590640	00	0.00	N	2	120
79	20230605	12590	12710	12790	12520	64934	820320000	00	0.00	N	5	-50
80	20230530	12640	12500	12900	12370	84325	1058294360	00	0.00	N	2	170
81	20230522	12470	12520	12730	12380	76143	952837380	00	0.00	N	5	-40
82	20230515	12510	12920	12950	12400	71227	899916610	00	0.00	N	5	-470
83	20230508	12980	12530	13310	12510	110323	1424236250	00	0.00	N	2	450
84	20230502	12530	12510	12650	12460	57984	725832360	00	0.00	N	5	-100
85	20230424	12630	13040	13150	12500	109437	1395711930	00	0.00	N	5	-340
86	20230417	12970	13980	14100	12930	137142	1847690120	00	0.00	N	5	-1200
87	20230410	14170	13000	14250	12730	196344	2679319300	00	0.00	N	2	1170
88	20230403	13000	13310	13690	12700	155461	2052890140	00	0.00	N	5	-440
89	20230327	13440	12630	13850	12460	179443	2388789260	00	0.00	N	2	810
90	20230320	12630	12960	13150	12400	144311	1831710280	00	0.00	N	5	-330
91	20230313	12960	13680	13690	12700	156552	2051009560	00	0.00	N	5	-910
92	20230306	13870	14300	14410	13740	136363	1918989060	00	0.00	N	5	-420
93	20230227	14290	14470	14850	14050	145829	2104256160	00	0.00	N	5	-210
94	20230220	14500	14590	14930	14210	164899	2397288680	00	0.00	N	5	-90
95	20230213	14590	14400	15100	14000	252622	3655506000	00	0.00	N	2	310
96	20230206	14280	13850	14840	13750	247368	3569986480	00	0.00	N	2	300
97	20230130	13980	14030	14270	13590	270592	3763822280	00	0.00	N	5	-170
98	20230125	14150	14560	14700	13300	238928	3374564560	00	0.00	N	5	-400
99	20230116	14550	14750	14900	14200	251156	3652995850	00	0.00	N	5	-200
100	20230109	14750	13000	15350	12900	771267	11105270250	00	0.00	N	2	1900
101	20230102	12850	13500	13550	12200	191224	2434487100	00	0.00	N	5	-550
102	20221226	13400	13750	14550	13400	205043	2864349000	00	0.00	N	5	-450
103	20221219	13850	13700	14100	13400	136189	1878810150	00	0.00	N	5	-100
104	20221212	13950	14150	14250	13550	166406	2313231300	00	0.00	N	5	-150
105	20221205	14100	14700	14850	13600	243398	3461700100	00	0.00	N	5	-600
106	20221128	14700	14800	15000	14100	164341	2401288050	00	0.00	N	5	-100
107	20221121	14800	15100	15200	14250	149723	2181384200	00	0.00	N	5	-200
108	20221114	15000	15000	15550	14700	266896	4036793100	00	0.00	N	2	100
109	20221107	14900	14350	15300	14150	383537	5638556250	00	0.00	N	2	550
110	20221031	14350	14100	14450	13800	199574	2823821700	00	0.00	N	2	450
111	20221024	13900	13900	14100	13550	127335	1757380400	00	0.00	N	2	150
112	20221017	13750	13950	14900	13600	298830	4247960950	00	0.00	N	5	-550
113	20221011	14300	14600	14700	13800	131809	1872070400	00	0.00	N	5	-650
114	20221004	14950	14500	15250	14400	152834	2263824050	00	0.00	N	2	700
115	20220926	14250	16200	16450	13500	357712	5314130150	00	0.00	N	5	-2400
116	20220919	16650	17700	18750	16450	384073	6814468900	00	0.00	N	5	-1000
117	20220913	17650	16600	18200	16400	284620	4928452850	00	0.00	N	2	1200
118	20220905	16450	16850	17150	16150	114788	1901275050	00	0.00	N	5	-450
119	20220829	16900	16900	17550	16600	191748	3250012100	00	0.00	N	5	-650
120	20220822	17550	17700	17900	16750	208199	3612953400	00	0.00	N	5	-450
121	20220816	18000	17950	18850	17750	316258	5799520800	00	0.00	N	2	200
122	20220808	17800	18200	18200	17150	222428	3906232000	00	0.00	N	5	-400
123	20220801	18200	17100	18750	16650	623536	10985074300	00	0.00	N	2	1100
124	20220725	17100	16900	17450	16750	170135	2914263600	00	0.00	N	3	0
125	20220718	17100	15850	17250	15800	253355	4215776300	00	0.00	N	2	1350
126	20220711	15750	17300	18200	15600	454439	7502352250	00	0.00	N	5	-1750
127	20220704	17500	15450	19600	14700	759949	12870174850	00	0.00	N	2	2050
128	20220627	15450	16100	17100	15250	266421	4313611500	00	0.00	N	5	-500
129	20220620	15950	17500	17650	14950	423825	6807671050	00	0.00	N	5	-1500
130	20220613	17450	20400	20400	17150	501206	9174604000	00	0.00	N	5	-3100
131	20220607	20550	20900	21150	20300	121829	2532560050	00	0.00	N	5	-450
132	20220530	21000	21500	22050	20850	207413	4446019200	00	0.00	N	3	0
133	20220523	21000	21450	21650	20500	222788	4671774400	00	0.00	N	5	-450
134	20220516	21450	21600	22850	20600	392206	8474362000	00	0.00	N	5	-300
135	20220509	21750	21750	22100	19850	406318	8478978250	00	0.00	N	5	-350
136	20220502	22100	23000	23400	21600	336628	7575921900	00	0.00	N	5	-1300
137	20220425	23400	23950	24700	22950	632976	14960753300	00	0.00	N	5	-1050
138	20220418	24450	25700	26600	24400	431568	10870632600	00	0.00	N	5	-1400
139	20220411	25850	25450	25950	24250	583330	14608548150	00	0.00	N	2	450
140	20220404	25400	26600	27500	24700	724712	18824502900	00	0.00	N	5	-1200
141	20220328	26600	27150	29200	25650	1246750	33816855100	00	0.00	N	5	-550
142	20220321	27150	25550	28100	24950	878353	23376645150	00	0.00	N	2	1900
143	20220314	25250	23800	25800	22850	777249	18994365950	00	0.00	N	2	1400
144	20220307	23850	26350	26700	23300	621627	15294894850	00	0.00	N	5	-3100
145	20220228	26950	24650	27700	24450	1423655	37934350500	00	0.00	N	2	2150
146	20220221	24800	23750	25600	23050	1053553	25710099900	00	0.00	N	2	550
147	20220214	24250	24800	25950	23300	748513	18223494650	00	0.00	N	5	-1150
148	20220207	25400	23600	26750	23100	1526849	38420394400	00	0.00	N	2	1900
149	20220203	23500	22950	23900	22400	295535	6829004000	00	0.00	N	2	850
150	20220124	22650	22400	23350	21800	890350	20062433900	00	0.00	N	5	-50
151	20220117	22700	21450	24000	20800	1218838	27625095050	00	0.00	N	2	1450
152	20220110	21250	20950	22000	20150	369787	7793979750	00	0.00	N	2	550
153	20220103	20700	21400	21500	20300	228219	4784024750	00	0.00	N	5	-700
154	20211227	21400	20650	21650	20200	347111	7252209750	00	0.00	N	2	750
155	20211220	20650	20400	20850	19700	270930	5489219050	00	0.00	N	3	0
156	20211213	20650	22350	22650	20050	364308	7690648800	00	0.00	N	5	-1700
157	20211206	22350	20350	22400	20050	468350	10039951100	00	0.00	N	2	1550
158	20211129	20800	20800	21600	18850	767221	15596357700	00	0.00	N	5	-1050
159	20211122	21850	24600	24600	21450	658889	15099491550	00	0.00	N	5	-2800
160	20211115	24650	25150	25850	23700	706695	17570349900	00	0.00	N	5	-150
161	20211108	24800	25200	26300	23050	1062274	26356676850	00	0.00	N	5	-150
162	20211101	24950	25350	27150	24100	1490812	37962667100	00	0.00	N	5	-500
163	20211025	25450	22000	28700	21600	5608315	146091366950	00	0.00	N	2	3100
164	20211018	22350	21800	23300	20200	928993	20055070700	00	0.00	N	2	800
165	20211012	21550	20400	21850	19500	373089	7669012400	00	0.00	N	2	1100
166	20211005	20450	20700	21200	19650	353868	7171761400	00	0.00	N	5	-350
167	20210927	20800	23350	23600	20450	776350	16982149900	00	0.00	N	5	-2650
168	20210923	23450	22050	24250	21700	657148	15169754550	00	0.00	N	2	1000
169	20210913	22450	20900	23500	20400	1399081	31054084500	00	0.00	N	2	1550
170	20210906	20900	20850	21700	19950	408434	8436761650	00	0.00	N	2	100
171	20210830	20800	19950	22200	19700	655349	13709325100	00	0.00	N	2	1250
172	20210823	19550	19000	20000	18750	187377	3661743500	00	0.00	N	2	750
173	20210817	18800	20350	20600	18550	414437	8171388750	00	0.00	N	5	-1800
174	20210809	20600	22050	22050	19600	743959	15361542400	00	0.00	N	5	-1400
175	20210802	22000	20200	23400	19850	2526932	54572007200	00	0.00	N	2	1850
176	20210726	20150	18550	20600	18000	658546	12863859900	00	0.00	N	2	1600
177	20210719	18550	18550	18800	17950	326478	5995247000	00	0.00	N	5	-250
178	20210712	18800	18800	19850	18750	407917	7795709100	00	0.00	N	3	0