KissMeData/126700/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	16050	14900	16700	14740	1379580	21998578000	00	0.00	N	2	1140
3	20241111	14910	17490	17590	14150	1897065	29668002220	00	0.00	N	5	-2390
4	20241104	17300	16650	18410	16550	1884413	32965077360	00	0.00	N	2	720
5	20241028	16580	17890	18470	16580	2359701	41794668540	00	0.00	N	5	-1210
6	20241021	17790	16650	21000	15900	9123273	173867125060	00	0.00	N	2	1140
7	20241014	16650	17100	17530	16580	665909	11369156350	00	0.00	N	5	-490
8	20241007	17140	17500	17750	17080	413328	7177855280	00	0.00	N	5	-360
9	20240930	17500	17980	18220	17250	255319	4538824220	00	0.00	N	5	-460
10	20240923	17960	17170	18080	16990	497354	8750173000	00	0.00	N	2	890
11	20240919	17070	16910	17200	16340	254634	4289631240	00	0.00	N	2	230
12	20240909	16840	16510	17160	16420	577452	9689073070	00	0.00	N	5	-140
13	20240902	16980	18900	18900	16980	829805	14731741290	00	0.00	N	5	-1900
14	20240826	18880	19240	19250	17850	812149	14965638330	00	0.00	N	5	-280
15	20240819	19160	20550	20550	18860	613330	12035955330	00	0.00	N	5	-1190
16	20240812	20350	19400	22200	19260	1290066	26931427990	00	0.00	N	2	1110
17	20240805	19240	19750	19760	16970	916378	17047475860	00	0.00	N	5	-650
18	20240729	19890	20750	21200	19840	707216	14452266220	00	0.00	N	5	-1010
19	20240722	20900	22300	22550	20400	742417	15784254600	00	0.00	N	5	-1650
20	20240715	22550	23400	24050	21950	756740	17390507850	00	0.00	N	5	-800
21	20240708	23350	23000	23950	22850	752716	17587423400	00	0.00	N	2	350
22	20240701	23000	24550	24850	22300	1101637	25529483750	00	0.00	N	5	-1600
23	20240624	24600	25000	25350	23800	1323139	32358239500	00	0.00	N	5	-700
24	20240617	25300	26000	29900	25050	4926034	135164733450	00	0.00	N	5	-400
25	20240610	25700	25000	25950	23050	2085792	51452779350	00	0.00	N	2	950
26	20240603	24750	26150	26600	24600	1460705	37491473650	00	0.00	N	5	-950
27	20240527	25700	24000	26300	23200	2042523	50451319600	00	0.00	N	2	1400
28	20240520	24300	25050	25750	22750	2306049	57705675750	00	0.00	N	5	-100
29	20240513	24400	22900	25200	22750	1487987	36001026700	00	0.00	N	2	1500
30	20240507	22900	24100	24600	22700	1377464	32643697950	00	0.00	N	5	-850
31	20240429	23750	20450	24150	20400	2115274	47692979750	00	0.00	N	2	3400
32	20240422	20350	20900	21350	20200	814704	16925056300	00	0.00	N	5	-350
33	20240415	20700	21550	21950	20300	1037043	21888821500	00	0.00	N	5	-1050
34	20240408	21750	21850	22200	20700	826603	17871618000	00	0.00	N	5	-50
35	20240401	21800	23400	23900	21750	1160921	26359611750	00	0.00	N	5	-1500
36	20240325	23300	22450	23900	22450	2108633	49355950100	00	0.00	N	2	950
37	20240318	22350	21350	22950	21100	1685388	37521534000	00	0.00	N	2	950
38	20240311	21400	22200	22450	21000	1579031	34383761450	00	0.00	N	5	-1050
39	20240304	22450	23500	23550	21800	2655520	59736843000	00	0.00	N	5	-650
40	20240226	23100	25650	26300	23000	2396972	58499860150	00	0.00	N	5	-1800
41	20240219	24900	24750	25800	23700	3280579	81001864000	00	0.00	N	5	-250
42	20240213	25150	24650	28100	24350	6832500	178538722200	00	0.00	N	2	350
43	20240205	24800	23450	26450	21000	16124834	391278420450	00	0.00	N	2	850
44	20240129	23950	20600	25600	19040	28017744	665133524530	00	0.00	N	2	3550
45	20240122	20400	19200	21300	18480	3387637	68005140520	00	0.00	N	2	1380
46	20240115	19020	19200	19990	17840	1076361	20455695400	00	0.00	N	5	-30
47	20240108	19050	18710	19330	18650	469646	8948643030	00	0.00	N	2	340
48	20240102	18710	19300	19740	18580	572325	10905543870	00	0.00	N	5	-610
49	20231226	19320	19260	19600	18960	346222	6653470280	00	0.00	N	2	170
50	20231218	19150	19470	19670	18900	508841	9788981570	00	0.00	N	5	-270
51	20231211	19420	18720	19950	18720	562432	10923582750	00	0.00	N	2	710
52	20231204	18710	20250	20250	18440	658876	12631063840	00	0.00	N	5	-1390
53	20231127	20100	19790	20700	19510	878579	17810514110	00	0.00	N	2	500
54	20231120	19600	19200	20800	19060	1233844	24667308300	00	0.00	N	2	710
55	20231113	18890	19460	19900	18800	1064399	20535852020	00	0.00	N	5	-410
56	20231106	19300	19060	19600	18870	548050	10499362150	00	0.00	N	2	390
57	20231030	18910	18270	19270	18220	518596	9742246990	00	0.00	N	2	610
58	20231023	18300	16950	18740	16950	512778	9191712900	00	0.00	N	2	1140
59	20231016	17160	18820	19080	17000	621091	11185500370	00	0.00	N	5	-1850
60	20231010	19010	19000	19230	18430	283483	5361548480	00	0.00	N	2	70
61	20231004	18940	18650	19040	18300	284720	5308946620	00	0.00	N	2	90
62	20230925	18850	18410	19000	18140	334370	6202429690	00	0.00	N	2	200
63	20230918	18650	19980	20200	18290	1103439	21123934570	00	0.00	N	5	-1200
64	20230911	19850	19950	21000	19200	1777929	35438121720	00	0.00	N	5	-60
65	20230904	19910	21700	22750	19830	1820751	39032484210	00	0.00	N	5	-1790
66	20230828	21700	19010	22650	18980	2381789	50682457350	00	0.00	N	2	2740
67	20230821	18960	20250	20550	18910	967803	19026975850	00	0.00	N	5	-1290
68	20230814	20250	21300	21500	19700	1100732	22622366120	00	0.00	N	5	-1050
69	20230807	21300	20550	21550	19950	1091748	22685079320	00	0.00	N	2	550
70	20230731	20750	21200	22100	20450	1612444	33992796350	00	0.00	N	5	-200
71	20230724	20950	20550	21250	19600	1498745	30451183380	00	0.00	N	2	200
72	20230717	20750	19700	21800	19600	1989926	41437088470	00	0.00	N	2	1150
73	20230710	19600	19720	20450	19300	707303	13979273460	00	0.00	N	5	-170
74	20230703	19770	21100	21300	19570	1062091	21679479980	00	0.00	N	5	-1180
75	20230626	20950	19910	21150	19430	1001861	20606720360	00	0.00	N	2	980
76	20230619	19970	19840	20550	18900	640000	12831116980	00	0.00	N	5	-80
77	20230612	20050	21200	21350	19300	1579517	31855690660	00	0.00	N	5	-1000
78	20230605	21050	20900	22150	20550	1378598	29342376550	00	0.00	N	2	150
79	20230530	20900	20900	21450	20250	596567	12386385350	00	0.00	N	2	300
80	20230522	20600	21450	21550	20500	1057419	22180018700	00	0.00	N	5	-850
81	20230515	21450	19800	22400	19000	3414165	72208349410	00	0.00	N	2	1680
82	20230508	19770	18250	20150	18140	1810062	34848956310	00	0.00	N	2	1790
83	20230502	17980	17640	18220	17640	229057	4118154810	00	0.00	N	2	340
84	20230424	17640	17510	18450	17150	573516	10199238330	00	0.00	N	5	-50
85	20230417	17690	18960	18960	17420	774829	14070270060	00	0.00	N	5	-1100
86	20230410	18790	18030	19220	17650	1136971	20870088740	00	0.00	N	2	670
87	20230403	18120	19160	19360	17860	930340	17207383120	00	0.00	N	5	-1030
88	20230327	19150	18290	19920	17800	1813856	34886518920	00	0.00	N	2	930
89	20230320	18220	17610	18270	17180	852827	15046911330	00	0.00	N	2	500
90	20230313	17720	17850	18100	16590	1083790	18709143660	00	0.00	N	5	-310
91	20230306	18030	19010	19450	17960	987372	18587054330	00	0.00	N	5	-920
92	20230227	18950	18600	19110	18050	1062481	19710070470	00	0.00	N	2	310
93	20230220	18640	19550	19900	18500	1364658	25940391400	00	0.00	N	5	-1050
94	20230213	19690	19650	20200	18930	1401913	27562630870	00	0.00	N	5	-140
95	20230206	19830	21150	22450	19420	2764106	57133068890	00	0.00	N	5	-1570
96	20230130	21400	19940	21550	19070	2345144	48396923720	00	0.00	N	2	1440
97	20230125	19960	19460	20050	19050	973645	19126361970	00	0.00	N	2	810
98	20230116	19150	18100	19350	18000	677990	12681753550	00	0.00	N	2	1050
99	20230109	18100	18850	19000	17950	873180	16065224600	00	0.00	N	5	-650
100	20230102	18750	18250	19500	17150	1138367	21121997850	00	0.00	N	2	550
101	20221226	18200	18250	19300	17800	1035386	19402328250	00	0.00	N	2	300
102	20221219	17900	18750	19700	17750	1141948	21606182500	00	0.00	N	5	-950
103	20221212	18850	17750	19300	17700	1143192	21412866500	00	0.00	N	2	1000
104	20221205	17850	18800	19100	17100	1680389	30656817250	00	0.00	N	5	-700
105	20221128	18550	18900	18950	17650	850861	15530317900	00	0.00	N	5	-350
106	20221121	18900	17400	19100	17200	1201802	22079478600	00	0.00	N	2	1400
107	20221114	17500	16850	18350	16700	991461	17632253500	00	0.00	N	2	750
108	20221107	16750	16300	17500	15900	905148	15047498900	00	0.00	N	2	500
109	20221031	16250	15300	16250	15050	544258	8551482000	00	0.00	N	2	1450
110	20221024	14800	15350	15600	14600	486712	7350192750	00	0.00	N	5	-100
111	20221017	14900	14650	16650	14650	442140	6943541450	00	0.00	N	5	-200
112	20221011	15100	15650	16650	14450	685288	10547505000	00	0.00	N	5	-1150
113	20221004	16250	14700	17350	14550	859220	13845473250	00	0.00	N	2	1950
114	20220926	14300	17550	17900	13950	1524053	24111970700	00	0.00	N	5	-3700
115	20220919	18000	18050	18750	17550	854730	15492705950	00	0.00	N	5	-150
116	20220913	18150	18500	19500	17950	1599024	30053536500	00	0.00	N	2	250
117	20220905	17900	17400	18650	16950	1389256	25099417300	00	0.00	N	2	500
118	20220829	17400	16100	18150	16050	841146	14592606950	00	0.00	N	2	650
119	20220822	16750	16250	16900	15350	673998	10885479600	00	0.00	N	2	200
120	20220816	16550	16500	17100	16300	519292	8652192400	00	0.00	N	5	-200
121	20220808	16750	16850	17350	16200	486582	8127532050	00	0.00	N	3	0
122	20220801	16750	17100	17100	16450	373232	6236204150	00	0.00	N	5	-200
123	20220725	16950	15300	17100	15200	882993	14449001950	00	0.00	N	2	1450
124	20220718	15500	15100	16050	15000	634346	9847426100	00	0.00	N	2	900
125	20220711	14600	15250	15400	13950	322872	4687937150	00	0.00	N	5	-650
126	20220704	15250	14750	15650	14100	383033	5717432650	00	0.00	N	2	500
127	20220627	14750	15500	17400	14500	1172976	18610716600	00	0.00	N	5	-550
128	20220620	15300	17400	17550	14250	986103	15342095850	00	0.00	N	5	-2250
129	20220613	17550	18850	18900	17100	723835	12995551100	00	0.00	N	5	-1600
130	20220607	19150	19450	19600	19000	452030	8728917000	00	0.00	N	5	-500
131	20220530	19650	19400	19800	19200	437540	8549016900	00	0.00	N	2	550
132	20220523	19100	19500	20000	18950	901251	17593981350	00	0.00	N	3	0
133	20220516	19100	18700	20250	18650	1251404	24258045550	00	0.00	N	5	-100
134	20220509	19200	19250	19450	18100	781644	14796582850	00	0.00	N	5	-300
135	20220502	19500	20050	20550	19250	882013	17567051300	00	0.00	N	5	-850
136	20220425	20350	20400	21450	20300	1545303	32076873000	00	0.00	N	5	-600
137	20220418	20950	19400	21100	19200	1593876	32392222850	00	0.00	N	2	1600
138	20220411	19350	19900	20000	18800	981266	19050514600	00	0.00	N	5	-550
139	20220404	19900	20300	20550	19850	599327	12065264300	00	0.00	N	5	-400
140	20220328	20300	20100	20800	19900	897774	18329331750	00	0.00	N	2	200
141	20220321	20100	20150	20400	19750	701634	14087521800	00	0.00	N	2	150
142	20220314	19950	19250	20000	18400	751226	14337607000	00	0.00	N	2	750
143	20220307	19200	19650	19700	18900	570807	11052541300	00	0.00	N	5	-750
144	20220228	19950	19700	20350	19700	991826	19876533100	00	0.00	N	5	-200
145	20220221	20150	20300	23800	19550	7056638	150216156950	00	0.00	N	5	-450
146	20220214	20600	19500	21050	19100	1317635	26542835200	00	0.00	N	2	500
147	20220207	20100	21900	21950	20050	1505559	31365811800	00	0.00	N	5	-1650
148	20220203	21750	22400	22400	21000	866301	18678781800	00	0.00	N	5	-250
149	20220124	22000	21000	22350	19900	2871966	60825311600	00	0.00	N	2	1000
150	20220117	21000	22200	23250	20700	2483940	54018369950	00	0.00	N	5	-1200
151	20220110	22200	21450	23400	20850	3248401	71945951250	00	0.00	N	2	450
152	20220103	21750	23800	24850	20900	3565365	81161387250	00	0.00	N	5	-2050
153	20211227	23800	23200	24500	22650	2416223	57447591900	00	0.00	N	2	750
154	20211220	23050	26400	26450	21950	8017553	189099904800	00	0.00	N	5	-3100
155	20211213	26150	20350	26700	20050	17527848	416187409150	00	0.00	N	2	6450
156	20211206	19700	18950	20000	18800	1563345	30323347950	00	0.00	N	2	500
157	20211129	19200	17400	19300	17350	2088962	38803618100	00	0.00	N	2	700
158	20211122	18500	19550	20300	18250	2448987	46820586300	00	0.00	N	5	-1000
159	20211115	19500	18950	20450	17500	4592205	88138836400	00	0.00	N	2	700
160	20211108	18800	17450	18800	16800	2237364	40022254350	00	0.00	N	2	1300
161	20211101	17500	17000	17550	16400	1466334	25050964150	00	0.00	N	2	700
162	20211025	16800	16200	17250	15800	1248531	20919628400	00	0.00	N	2	600
163	20211018	16200	16400	16750	16000	1071038	17473102050	00	0.00	N	5	-150
164	20211012	16350	15400	17700	14850	2293639	37197151500	00	0.00	N	2	1050
165	20211005	15300	15700	15750	14550	900609	13653176150	00	0.00	N	5	-600
166	20210927	15900	16750	16900	15500	1195065	19217576650	00	0.00	N	5	-850
167	20210923	16750	17050	17250	16600	454110	7644680300	00	0.00	N	5	-350
168	20210913	17100	18100	18350	16600	1985145	34002363000	00	0.00	N	5	-950
169	20210906	18050	18250	18650	17500	2741693	49510403250	00	0.00	N	2	100
170	20210830	17950	16850	18350	16550	2191612	37929284000	00	0.00	N	2	1300
171	20210823	16650	16950	18100	16350	3593143	61948235050	00	0.00	N	2	200
172	20210817	16450	20100	21300	15950	8454046	157886531050	00	0.00	N	5	-3600
173	20210809	20050	19750	20850	19100	2551882	51046815750	00	0.00	N	2	200
174	20210802	19850	18750	20100	18050	2496145	47907807900	00	0.00	N	2	1150
175	20210726	18700	19400	19850	18550	1550751	29754891600	00	0.00	N	5	-650
176	20210719	19350	18250	19800	17750	2712721	50645040750	00	0.00	N	2	1000
177	20210712	18350	17550	19550	17500	3150507	59317871850	00	0.00	N	2	800