KissMeData/014680/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	97500	100700	102200	93900	278689	27479095900	00	0.00	N	5	-2400
3	20241125	99900	106900	107900	98000	236288	24429950800	00	0.00	N	5	-6000
4	20241118	105900	100000	109200	99900	296546	31396204000	00	0.00	N	2	3800
5	20241111	102100	120900	120900	98800	599552	64460526134	00	0.00	N	5	-18900
6	20241104	121000	122000	128400	116600	215991	26487148512	00	0.00	N	5	-1400
7	20241028	122400	118600	126500	118600	210285	25959626600	00	0.00	N	2	3100
8	20241021	119300	126800	130700	118600	255644	31996392100	00	0.00	N	5	-7300
9	20241014	126600	128300	131800	121500	261316	32855205000	00	0.00	N	5	-2700
10	20241007	129300	133000	138000	128100	205853	27307992300	00	0.00	N	5	-4800
11	20240930	134100	137300	137900	131500	179982	24136576300	00	0.00	N	5	-1700
12	20240923	135800	116400	138000	116300	447621	57463281800	00	0.00	N	2	19500
13	20240919	116300	123200	123200	116200	221702	26205615500	00	0.00	N	5	-6200
14	20240909	122500	124700	126600	120900	354316	43791847800	00	0.00	N	5	-6400
15	20240902	128900	144200	144200	127700	312018	42105407400	00	0.00	N	5	-15300
16	20240826	144200	148300	148700	137500	382273	53953646700	00	0.00	N	5	-3400
17	20240819	147600	150200	152600	144000	239948	35422022000	00	0.00	N	5	-1800
18	20240812	149400	152000	159600	146500	257715	39144965200	00	0.00	N	5	-2600
19	20240805	152000	150500	154700	132300	346687	51086358589	00	0.00	N	5	-1700
20	20240729	153700	164500	165600	152400	261421	41781255550	00	0.00	N	5	-9500
21	20240722	163200	181000	181000	158700	246679	41468365300	00	0.00	N	5	-17800
22	20240715	181000	187000	187000	172100	207043	37000229500	00	0.00	N	5	-4500
23	20240708	185500	191000	191000	179100	257858	47533000248	00	0.00	N	5	-2400
24	20240701	187900	181000	194200	173100	343373	62508244500	00	0.00	N	2	5200
25	20240624	182700	185000	187600	175200	226688	40765208700	00	0.00	N	5	-3200
26	20240617	185900	174500	188400	173100	359779	66242296000	00	0.00	N	2	11400
27	20240610	174500	186100	189000	173500	355021	63603524700	00	0.00	N	5	-13400
28	20240603	187900	189300	189900	180700	215080	39662708700	00	0.00	N	5	-1600
29	20240527	189500	175000	190300	173800	297392	54534779800	00	0.00	N	2	15600
30	20240520	173900	183900	184500	173500	377957	66970513100	00	0.00	N	5	-8800
31	20240513	182700	186100	189900	182300	217022	40195213400	00	0.00	N	5	-3800
32	20240507	186500	192400	197600	186100	272371	52299338600	00	0.00	N	5	-3500
33	20240429	190000	192300	196900	186500	165605	31719891700	00	0.00	N	5	-2300
34	20240422	192300	187600	194800	186500	229013	43669332652	00	0.00	N	2	6600
35	20240415	185700	188000	193100	181000	307438	57589155400	00	0.00	N	5	-5800
36	20240408	191500	205500	206000	190100	231913	45280068000	00	0.00	N	5	-15000
37	20240401	206500	207500	213500	200000	495709	102648370500	00	0.00	N	2	2000
38	20240325	204500	202000	210000	196100	376129	75823184900	00	0.00	N	2	3500
39	20240318	201000	184800	214000	182500	537951	107523725300	00	0.00	N	2	17300
40	20240311	183700	185700	192000	180200	377513	70600289800	00	0.00	N	5	-4200
41	20240304	187900	172700	196200	172600	606248	112471108800	00	0.00	N	2	17600
42	20240226	170300	177000	178300	166400	278661	47576680600	00	0.00	N	5	-6700
43	20240219	177000	178400	180300	173800	392519	69251140500	00	0.00	N	5	-1400
44	20240213	178400	186400	187300	177100	343640	62415124600	00	0.00	N	5	-8000
45	20240205	186400	191500	191600	183700	247058	46160331800	00	0.00	N	5	-5100
46	20240129	191500	212000	213000	189500	413270	81523130400	00	0.00	N	5	-19500
47	20240122	211000	221000	221500	202500	250612	52803655000	00	0.00	N	5	-6000
48	20240115	217000	212500	218500	206500	236504	50415434500	00	0.00	N	2	5000
49	20240108	212000	212500	223000	207500	229440	48643540500	00	0.00	N	5	-1500
50	20240102	213500	224000	238000	211500	231258	51350838500	00	0.00	N	5	-13500
51	20231226	227000	225500	233000	218000	137555	31080956000	00	0.00	N	2	3500
52	20231218	223500	212500	227500	212500	184047	40442503771	00	0.00	N	2	10000
53	20231211	213500	211500	218000	205000	314934	66728772282	00	0.00	N	2	5000
54	20231204	208500	205000	213000	196600	334376	68857705000	00	0.00	N	2	6500
55	20231127	202000	184100	205000	178900	447630	85976475333	00	0.00	N	2	17700
56	20231120	184300	182600	188400	179500	264046	48701024600	00	0.00	N	2	1700
57	20231113	182600	174900	186400	170500	423314	76318163200	00	0.00	N	2	13800
58	20231106	168800	163600	170800	163200	224774	37632033800	00	0.00	N	2	8700
59	20231030	160100	147100	162300	147100	216584	33542129900	00	0.00	N	2	11200
60	20231023	148900	152000	156800	145600	249776	37950616500	00	0.00	N	5	-3600
61	20231016	152500	168500	171000	144000	494079	78792216694	00	0.00	N	5	-16200
62	20231010	168700	168400	173300	163400	254893	43367815150	00	0.00	N	2	3200
63	20231004	165500	167000	168000	161600	155723	25675830600	00	0.00	N	5	-2300
64	20230925	167800	168000	170800	164100	103500	17306416900	00	0.00	N	2	1000
65	20230918	166800	179600	181000	162500	344080	59401173200	00	0.00	N	5	-15000
66	20230911	181800	168400	186500	162000	559129	97722470100	00	0.00	N	2	13400
67	20230904	168400	168700	173700	166300	354774	60238800900	00	0.00	N	2	2000
68	20230828	166400	169400	172100	160900	414207	68371431900	00	0.00	N	5	-1100
69	20230821	167500	178200	180400	164800	421356	71619011264	00	0.00	N	5	-9400
70	20230814	176900	182900	186700	174200	260797	46944900400	00	0.00	N	5	-6100
71	20230807	183000	190400	192800	181100	331126	61368376900	00	0.00	N	5	-9000
72	20230731	192000	195000	205000	190400	371502	73462648348	00	0.00	N	5	-1300
73	20230724	193300	205500	208500	191400	497915	98607248400	00	0.00	N	5	-12200
74	20230717	205500	214000	219000	204000	320980	67905437000	00	0.00	N	5	-9000
75	20230710	214500	206500	222500	205000	318987	68489621500	00	0.00	N	2	8000
76	20230703	206500	240000	245000	200000	577922	126653363500	00	0.00	N	5	-33500
77	20230626	240000	227000	243000	225000	257754	60299514000	00	0.00	N	2	11500
78	20230619	228500	228500	234500	223000	260825	59490993000	00	0.00	N	3	0
79	20230612	228500	233000	242500	225500	306203	70983724000	00	0.00	N	5	-3000
80	20230605	231500	238000	238500	229500	215162	50131822000	00	0.00	N	5	-6000
81	20230530	237500	227000	239500	225000	269807	63220850800	00	0.00	N	2	14000
82	20230522	223500	227000	237000	221500	335986	76687006000	00	0.00	N	5	-3500
83	20230515	227000	206500	230000	201500	428915	93484276720	00	0.00	N	2	17500
84	20230508	209500	224000	224500	205500	194050	41576946536	00	0.00	N	5	-12000
85	20230502	221500	219500	225000	211000	140731	30839394500	00	0.00	N	5	-500
86	20230424	222000	223500	225500	208000	301330	65155135500	00	0.00	N	5	-2000
87	20230417	224000	238000	240500	221000	288576	66168382500	00	0.00	N	5	-12500
88	20230410	236500	251000	256000	233500	425679	103940994692	00	0.00	N	5	-10500
89	20230403	247000	239500	253000	216000	535359	124773427500	00	0.00	N	2	7500
90	20230327	239500	197400	239500	193100	478901	106052918900	00	0.00	N	2	43800
91	20230320	195700	199600	205000	192600	193561	38079550100	00	0.00	N	5	-4100
92	20230313	199800	198700	203500	190900	177980	35099199100	00	0.00	N	2	1100
93	20230306	198700	213500	217000	196500	258855	53405557700	00	0.00	N	5	-14300
94	20230227	213000	198000	213500	196100	186946	38186060800	00	0.00	N	2	13200
95	20230220	199800	215500	219000	198200	294917	61242971200	00	0.00	N	5	-15200
96	20230213	215000	215500	231500	208500	290026	62354230000	00	0.00	N	5	-2000
97	20230206	217000	208000	220000	206000	235281	50303459000	00	0.00	N	2	8000
98	20230130	209000	204500	218000	203500	217157	45601396000	00	0.00	N	2	3000
99	20230125	206000	203500	209000	200000	113540	23185663000	00	0.00	N	2	5000
100	20230116	201000	196000	204000	194500	125395	25079721500	00	0.00	N	2	4500
101	20230109	196500	189000	202500	186000	247372	47973961858	00	0.00	N	2	11500
102	20230102	185000	187000	194000	176000	221134	40564311500	00	0.00	N	5	-500
103	20221226	185500	190000	197500	185500	114148	21874907000	00	0.00	N	5	-3000
104	20221219	188500	197000	198500	184000	128290	24564781500	00	0.00	N	5	-9000
105	20221212	197500	204000	210500	197000	187395	37977320500	00	0.00	N	5	-4500
106	20221205	202000	206000	208000	199000	144064	29246677532	00	0.00	N	5	-4000
107	20221128	206000	206000	214000	201000	225591	47085597568	00	0.00	N	5	-2500
108	20221121	208500	210000	211000	197000	175684	35755890500	00	0.00	N	5	-1500
109	20221114	210000	212000	216000	200500	334020	69451063500	00	0.00	N	5	-5500
110	20221107	215500	183500	218000	182000	359906	72183696000	00	0.00	N	2	33500
111	20221031	182000	186500	187500	177000	143835	26396133000	00	0.00	N	5	-2000
112	20221024	184000	176500	190000	170500	264294	47995596500	00	0.00	N	2	10000
113	20221017	174000	168000	186000	166000	154072	27170417312	00	0.00	N	2	3000
114	20221011	171000	176000	180000	165000	188875	32329637500	00	0.00	N	5	-13500
115	20221004	184500	172500	188500	171500	192115	34581663000	00	0.00	N	2	14500
116	20220926	170000	184500	184500	167000	307236	53451949500	00	0.00	N	5	-16500
117	20220919	186500	214000	215500	180000	543685	103476022236	00	0.00	N	5	-27500
118	20220913	214000	213500	218500	209000	134390	28760070000	00	0.00	N	2	3500
119	20220905	210500	216000	216500	205000	143261	30008657000	00	0.00	N	5	-4500
120	20220829	215000	213500	220500	209500	265034	56497694647	00	0.00	N	5	-9500
121	20220822	224500	221500	229500	220500	169722	38176894514	00	0.00	N	5	-1500
122	20220816	226000	222500	240000	222500	270364	62746410500	00	0.00	N	2	4000
123	20220808	222000	222000	224000	209000	369142	79301819500	00	0.00	N	5	-2000
124	20220801	224000	218500	228500	217000	196408	43965378000	00	0.00	N	2	4500
125	20220725	219500	217500	226000	215000	219482	48222033000	00	0.00	N	3	0
126	20220718	219500	220000	227000	216000	142375	31614116000	00	0.00	N	2	3500
127	20220711	216000	214000	222500	205000	221254	47362918000	00	0.00	N	2	2000
128	20220704	214000	201000	220000	195500	280217	58634559169	00	0.00	N	2	13000
129	20220627	201000	218500	225000	199000	276333	57926620200	00	0.00	N	5	-16000
130	20220620	217000	231500	232000	204000	352662	76149161500	00	0.00	N	5	-11500
131	20220613	228500	241500	245500	219000	357321	83255467500	00	0.00	N	5	-21500
132	20220607	250000	256000	258000	244000	219536	54953830000	00	0.00	N	5	-8500
133	20220530	258500	260000	269000	254000	267493	70235820000	00	0.00	N	2	3500
134	20220523	255000	271500	272000	246000	456882	117114796500	00	0.00	N	5	-15500
135	20220516	270500	248000	280000	241500	706786	186124361835	00	0.00	N	2	27500
136	20220509	243000	240000	245000	223000	456602	107316850500	00	0.00	N	2	1000
137	20220502	242000	243000	257500	238000	362500	88824054000	00	0.00	N	5	-4500
138	20220425	246500	231500	247000	221500	340024	79419740000	00	0.00	N	2	11000
139	20220418	235500	216500	244000	213000	285318	66118101500	00	0.00	N	2	19500
140	20220411	216000	235500	235500	215500	316803	70128608500	00	0.00	N	5	-20500
141	20220404	236500	233500	245000	230000	206033	48716852500	00	0.00	N	3	0
142	20220328	236500	235000	248000	229000	382704	90836725500	00	0.00	N	2	1500
143	20220321	235000	228000	236500	220000	349544	79682107000	00	0.00	N	2	9500
144	20220314	225500	202000	226500	193000	507567	105641842750	00	0.00	N	2	21500
145	20220307	204000	212000	214000	198000	319041	65414435500	00	0.00	N	5	-13000
146	20220228	217000	216500	226500	213000	304476	66985114000	00	0.00	N	3	0
147	20220221	217000	215500	222500	207500	227893	48836559000	00	0.00	N	5	-2500
148	20220214	219500	218000	225000	206500	356026	77123423024	00	0.00	N	5	-3500
149	20220207	223000	225500	233500	218000	441462	99661955335	00	0.00	N	5	-1500
150	20220203	224500	216500	226500	208000	299171	65295660000	00	0.00	N	2	11500
151	20220124	213000	250000	253500	208000	645391	145113239523	00	0.00	N	5	-40000
152	20220117	253000	264000	267000	246000	369059	93940717576	00	0.00	N	5	-11000
153	20220110	264000	280000	284000	262500	303424	82429229250	00	0.00	N	5	-17000
154	20220103	281000	303500	307000	276500	260651	75075664000	00	0.00	N	5	-24500
155	20211227	305500	301000	313500	295500	155175	47099339500	00	0.00	N	2	3000
156	20211220	302500	299500	308000	290000	190071	56673865500	00	0.00	N	2	2000
157	20211213	300500	321500	322500	300500	191159	59179969500	00	0.00	N	5	-21000
158	20211206	321500	313500	329500	307000	256598	81853246910	00	0.00	N	2	6000
159	20211129	315500	295000	316500	289500	257407	78770163500	00	0.00	N	2	6500
160	20211122	309000	316000	332000	307500	226310	71785376500	00	0.00	N	5	-7500
161	20211115	316500	327500	328500	295000	521237	161726299750	00	0.00	N	5	-12500
162	20211108	329000	341000	345500	325500	226778	75813021500	00	0.00	N	5	-9500
163	20211101	338500	330500	347000	320500	257058	85470918500	00	0.00	N	2	9500
164	20211025	329000	338500	345000	327000	247256	83101868500	00	0.00	N	5	-13500
165	20211018	342500	365000	371500	335000	346405	121760586806	00	0.00	N	5	-19500
166	20211012	362000	334500	369500	327500	344835	120004257000	00	0.00	N	2	27500
167	20211005	334500	332500	349000	319000	407784	135068888750	00	0.00	N	5	-5000
168	20210927	339500	378500	392000	331000	495277	177736915500	00	0.00	N	5	-32000
169	20210923	371500	329500	379500	329500	229225	82167121920	00	0.00	N	2	38000
170	20210913	333500	317000	350000	315000	411365	136767964000	00	0.00	N	2	15000
171	20210906	318500	308000	330000	300500	276206	85996703500	00	0.00	N	2	11000
172	20210830	307500	296000	315000	284000	313505	93574243000	00	0.00	N	2	13500
173	20210823	294000	285000	302500	278000	252535	73805638500	00	0.00	N	2	10000
174	20210817	284000	299000	306000	278000	311311	90026259500	00	0.00	N	5	-13000
175	20210809	297000	269000	309500	263500	672420	194386560000	00	0.00	N	2	29000
176	20210802	268000	268000	271000	259500	213780	56867215500	00	0.00	N	2	500
177	20210726	267500	281000	286000	256000	434213	117128909000	00	0.00	N	5	-16500
178	20210719	284000	248500	286000	244500	494748	131801360500	00	0.00	N	2	34000
179	20210712	250000	233500	254500	233500	217269	53054012000	00	0.00	N	2	17500