KissMeData/086520/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	70800	77000	78700	68400	4693605	341389795400	00	0.00	N	5	-5300
3	20241125	76100	76900	86700	76000	6897021	556426074900	00	0.00	N	2	500
4	20241118	75600	65300	76500	64800	4765390	337666589000	00	0.00	N	2	10300
5	20241111	65300	79700	81100	61900	6611962	469272934600	00	0.00	N	5	-14300
6	20241104	79600	80400	89000	76700	6179334	509899224200	00	0.00	N	5	-500
7	20241028	80100	78800	82400	76700	2647994	212985747400	00	0.00	N	2	1900
8	20241021	78200	79700	82000	75900	3304351	259475591600	00	0.00	N	5	-1900
9	20241014	80100	85100	86800	79500	3271346	270344336500	00	0.00	N	5	-6800
10	20241007	86900	91700	93600	86900	3932181	355991693800	00	0.00	N	5	-2700
11	20240930	89600	92600	94300	87600	3891621	356266169400	00	0.00	N	5	-2000
12	20240923	91600	78300	92600	77400	7727563	686935297700	00	0.00	N	2	12800
13	20240919	78800	78500	79600	75600	1399763	109186690600	00	0.00	N	2	2000
14	20240909	76800	76500	78700	72600	5080886	384755670400	00	0.00	N	5	-1100
15	20240902	77900	85800	91500	77800	5953727	511430681900	00	0.00	N	5	-7700
16	20240826	85600	87900	88800	82900	3125686	268188691900	00	0.00	N	5	-1200
17	20240819	86800	88900	89700	84900	4253643	370890412000	00	0.00	N	5	-2800
18	20240812	89600	90900	93300	88200	3735227	339517854900	00	0.00	N	5	-900
19	20240805	90500	90000	92600	80400	7766362	685091071600	00	0.00	N	5	-700
20	20240729	91200	94300	98000	90000	4981858	467227667400	00	0.00	N	5	-3200
21	20240722	94400	99900	100000	90700	4871396	460830976500	00	0.00	N	5	-5900
22	20240715	100300	102300	103400	93400	8100150	800713234800	00	0.00	N	5	-1100
23	20240708	101400	97400	107700	97100	10408999	1065340389100	00	0.00	N	2	3100
24	20240701	98300	90500	103800	89100	8394160	811006374200	00	0.00	N	2	8200
25	20240624	90100	92200	93100	88700	4113766	373384331600	00	0.00	N	5	-2700
26	20240617	92800	98300	100000	92600	5721799	547697407100	00	0.00	N	5	-6600
27	20240610	99400	108000	108000	99100	7104163	730345535300	00	0.00	N	5	-8100
28	20240603	107500	93800	109200	92400	9839424	995251307500	00	0.00	N	2	13100
29	20240527	94400	94100	98600	88400	8975856	832523042900	00	0.00	N	2	400
30	20240520	94000	100600	101200	93800	4554888	441052874600	00	0.00	N	5	-5700
31	20240513	99700	98300	103000	95000	6182621	611783055700	00	0.00	N	2	1500
32	20240507	98200	101400	102300	97900	4293349	428261929900	00	0.00	N	5	-3100
33	20240429	101300	105000	110400	101200	6291858	664579683000	00	0.00	N	5	-4700
34	20240422	106000	103400	115400	103400	7988928	877908204000	00	0.00	N	2	2600
35	20240415	103400	103400	103400	103400	0	0	00	0.00	N	3	0
36	20240408	103400	102800	105800	100600	5375209	552846230000	00	0.00	N	5	-6600
37	20240401	110000	125400	131400	108400	12183340	1416871477000	00	0.00	N	5	-16600
38	20240325	126600	126200	136000	125200	8123335	1061978587000	00	0.00	N	2	1000
39	20240318	125600	120000	129000	120000	5022880	621352329000	00	0.00	N	2	5400
40	20240311	120200	118200	124000	117000	5216460	630465595000	00	0.00	N	2	2000
41	20240304	118200	124800	127400	117200	7234590	881245428000	00	0.00	N	5	-5400
42	20240226	123600	117000	123800	115800	8387596	1005879485000	00	0.00	N	2	5000
43	20240219	118600	124200	125800	114800	9364070	1121925199000	00	0.00	N	5	-9400
44	20240213	128000	129600	138200	119000	12773441	1639552288000	00	0.00	N	5	-1600
45	20240205	129600	108200	131200	101000	17170581	2017936744300	00	0.00	N	2	19800
46	20240129	109800	109000	111000	99400	8848865	931369764500	00	0.00	N	2	2600
47	20240122	107200	110000	111200	96000	11666750	1196666441500	00	0.00	N	5	-4000
48	20240115	111200	124400	127600	110000	7829800	928769411000	00	0.00	N	5	-15200
49	20240108	126400	131400	131600	124000	6040240	771026704000	00	0.00	N	5	-4800
50	20240102	131200	129600	133000	121200	7237741	921433402000	00	0.00	N	2	1800
51	20231226	129400	131400	133400	126200	6117422	788685084000	00	0.00	N	5	-4200
52	20231218	133600	134600	148400	132200	17043950	2399738416000	00	0.00	N	2	4800
53	20231211	128800	135200	137000	120600	12000120	1540673730000	00	0.00	N	5	-4600
54	20231204	133400	140600	143000	122200	16295405	2164541780000	00	0.00	N	5	-11400
55	20231127	144800	141400	149600	135800	9424320	1355294968000	00	0.00	N	2	5800
56	20231120	139000	134000	149400	133200	8852620	1258879481000	00	0.00	N	2	3200
57	20231113	135800	139800	157800	132200	11904655	1705784289000	00	0.00	N	5	-1200
58	20231106	137000	146400	185600	137000	29563500	4696334274000	00	0.00	N	2	9600
59	20231030	127400	126000	136000	118000	13152360	1674004572000	00	0.00	N	2	400
60	20231023	127000	148200	152400	122000	15440915	2095390414000	00	0.00	N	5	-23200
61	20231016	150200	159200	174000	148000	9099835	1456945718000	00	0.00	N	5	-16400
62	20231010	166600	168800	178600	155600	9397381	1567970382000	00	0.00	N	5	-1200
63	20231004	167800	178000	179000	164400	6250852	1054606546000	00	0.00	N	5	-12400
64	20230925	180200	193600	197000	174400	7308792	1325811025000	00	0.00	N	5	-11200
65	20230918	191400	178400	198400	174000	13621340	2536136889000	00	0.00	N	2	13400
66	20230911	178000	205200	205400	176200	20322030	3768342876000	00	0.00	N	5	-26200
67	20230904	204200	229600	235800	195000	18248180	3872701219000	00	0.00	N	5	-31600
68	20230828	235800	255000	255000	235800	24553310	6097887254000	00	0.00	N	5	-15600
69	20230821	251400	216000	255800	216000	20420875	5003006906000	00	0.00	N	2	36200
70	20230814	215200	222000	227200	203000	16594126	3581408208000	00	0.00	N	5	-12200
71	20230807	227400	228600	239000	203600	24500485	5462889465000	00	0.00	N	5	-7400
72	20230731	234800	227200	258200	220800	30215305	7200614101000	00	0.00	N	2	14000
73	20230724	220800	230200	307800	187000	56073255	13284466684000	00	0.00	N	5	-7800
74	20230717	228600	200600	238000	197000	24547055	5324773490000	00	0.00	N	2	31000
75	20230710	197600	198800	203000	176600	25273500	4882475870000	00	0.00	N	2	1600
76	20230703	196000	154400	196400	153800	42706795	7695098584000	00	0.00	N	2	45200
77	20230626	150800	151800	155400	139200	15624695	2288809340000	00	0.00	N	5	-800
78	20230619	151600	148600	159800	146200	19451925	2985490718000	00	0.00	N	2	3600
79	20230612	148000	135400	158000	131200	34801620	4983687758000	00	0.00	N	2	14000
80	20230605	134000	114400	140000	112200	23124236	2982704832000	00	0.00	N	2	20600
81	20230530	113400	109600	115800	105000	10124041	1128945167000	00	0.00	N	2	5000
82	20230522	108400	105000	118600	102800	15130050	1692768236000	00	0.00	N	2	2000
83	20230515	106400	107200	117800	99800	26652685	2867509300500	00	0.00	N	5	-2400
84	20230508	108800	138800	139200	106000	31658600	3763495345000	00	0.00	N	5	-27800
85	20230502	136600	150000	155600	130000	21302962	3021480488000	00	0.00	N	5	-9400
86	20230424	146000	113200	158200	112800	45998910	6130922034000	00	0.00	N	2	31200
87	20230417	114800	121400	134000	114800	30551575	3779052264000	00	0.00	N	5	-7400
88	20230410	122200	118200	164000	114000	78458900	10642895519000	00	0.00	N	2	6400
89	20230403	115800	101600	115800	94500	34143965	3532579924500	00	0.00	N	2	16100
90	20230327	99700	90400	106200	81100	44421330	4194156167500	00	0.00	N	2	8500
91	20230320	91200	73400	99100	69500	49225920	4274032753500	00	0.00	N	2	11300
92	20230313	79900	61700	94500	61700	68991220	5473615602000	00	0.00	N	2	18200
93	20230306	61700	62800	67200	56900	37249805	2333580712000	00	0.00	N	2	1800
94	20230227	59900	47700	61800	47600	32615801	1835373294000	00	0.00	N	2	11500
95	20230220	48400	43800	50400	43800	38299805	1833638547000	00	0.00	N	2	4300
96	20230213	44100	37400	48400	37000	46925945	2017443166400	00	0.00	N	2	6500
97	20230206	37600	27700	39800	27640	65453520	2263894421900	00	0.00	N	2	10080
98	20230130	27520	25260	28440	23800	17209105	447355660000	00	0.00	N	2	2600
99	20230125	24920	23000	25380	23000	6957727	169167761600	00	0.00	N	2	2340
100	20230116	22580	23120	23840	21900	6923180	158986008900	00	0.00	N	5	-420
101	20230109	23000	22380	23580	21800	8810800	199477016800	00	0.00	N	2	1080
102	20230102	21920	21200	23180	21120	8813810	196057158300	00	0.00	N	2	1320
103	20221226	20600	21718	22826	20540	11864452	256062905000	00	0.00	N	5	-1118
104	20221219	21718	22185	23059	21621	10025687	224134923100	00	0.00	N	5	-661
105	20221212	22379	22146	23758	21660	13611633	306527212300	00	0.00	N	2	214
106	20221205	22165	26167	26245	22049	14199271	338101217000	00	0.00	N	5	-3866
107	20221128	26031	25273	27877	24671	19023325	503161647700	00	0.00	N	2	738
108	20221121	25293	24283	26206	23175	11706882	288633201200	00	0.00	N	2	991
109	20221114	24302	26148	26750	24186	13926531	355882497000	00	0.00	N	5	-1593
110	20221107	25895	26672	26828	25215	20118828	524056987100	00	0.00	N	5	-680
111	20221031	26575	27488	28013	25429	18615595	500071183300	00	0.00	N	5	-738
112	20221024	27313	29547	29800	27080	19556821	548770488800	00	0.00	N	5	-1244
113	20221017	28557	25312	30111	25215	32658736	929192757900	00	0.00	N	2	2934
114	20221011	25623	22651	25953	22457	11650264	281179351000	00	0.00	N	2	2273
115	20221004	23350	22903	23952	21893	12104693	278030331300	00	0.00	N	2	874
116	20220926	22476	24963	25409	21738	23588460	561830625700	00	0.00	N	5	-3516
117	20220919	25992	27682	28149	24866	21545591	564574295800	00	0.00	N	5	-1399
118	20220913	27391	24866	29042	23661	33010452	887708775900	00	0.00	N	2	3167
119	20220905	24224	21602	25040	20961	21419131	494194945100	00	0.00	N	2	2622
120	20220829	21602	20223	22729	20125	17185375	370470294000	00	0.00	N	2	447
121	20220822	21155	21816	22554	20864	14896423	323271201100	00	0.00	N	5	-1321
122	20220816	22476	22437	23797	22185	13897988	319635069400	00	0.00	N	2	408
123	20220808	22068	22360	23894	21893	26874628	616583878100	00	0.00	N	5	-253
124	20220801	22321	17347	23117	17153	44673879	904423342200	00	0.00	N	2	4974
125	20220725	17347	17814	18513	16862	15846674	278947339400	00	0.00	N	5	-583
126	20220718	17930	15618	18746	14764	33097518	567525903900	00	0.00	N	2	2389
127	20220711	15541	13987	16007	12782	23475569	350727864100	00	0.00	N	2	1671
128	20220704	13870	13326	14239	12704	5517204	75221594100	00	0.00	N	2	719
129	20220627	13151	14958	15638	12918	14872307	217308392400	00	0.00	N	5	-952
130	20220620	14103	15055	15133	12413	9021336	125780049700	00	0.00	N	5	-719
131	20220613	14822	14453	14958	13812	9053246	130499294500	00	0.00	N	5	-78
132	20220607	14900	15677	15677	14803	4720576	71609993400	00	0.00	N	5	-835
133	20220530	15735	15832	16318	15677	3927713	62509645700	00	0.00	N	2	58
134	20220523	15677	17075	17095	15599	6168035	99167363700	00	0.00	N	5	-1321
135	20220516	84991	80037	87225	78192	1756316	145039645100	00	0.00	N	2	6022
136	20220509	78969	84019	84699	76443	1340927	107975913600	00	0.00	N	5	-6605
137	20220502	85574	81785	90722	81008	1921814	167316260300	00	0.00	N	2	2040
138	20220425	83534	81494	83922	77026	1559524	125241911600	00	0.00	N	5	-194
139	20220418	83728	87128	88682	82562	1579652	135425560000	00	0.00	N	5	-3594
140	20220411	87322	95578	96647	86933	2162003	195498398400	00	0.00	N	5	-9422
141	20220404	96744	86059	102280	85476	5444811	523797634500	00	0.00	N	2	10102
142	20220328	86642	88682	90722	85962	1664830	146745030100	00	0.00	N	5	-2234
143	20220321	88876	90819	92179	88196	1536744	138095100400	00	0.00	N	2	194
144	20220314	88682	85379	91499	80911	2241115	192358781700	00	0.00	N	2	1651
145	20220307	87031	89362	93733	84991	2414626	214291976700	00	0.00	N	5	-5245
146	20220228	92276	78483	93927	77900	3323255	292247082900	00	0.00	N	2	13307
147	20220221	78969	72655	81397	69450	3035614	225245769700	00	0.00	N	2	5051
148	20220214	73918	69935	77123	68090	3299730	239533691400	00	0.00	N	2	2817
149	20220207	71101	66244	74306	61679	6120188	414676048700	00	0.00	N	2	1166
150	20220203	69935	66147	71101	64107	1841443	125655127300	00	0.00	N	2	6605
151	20220124	63330	88876	93636	56531	11064651	766575846000	00	0.00	N	5	-30888
152	20220117	94218	98589	100921	94218	1289804	125064750300	00	0.00	N	5	-4274
153	20220110	98492	97812	101309	92761	1987588	192516823900	00	0.00	N	5	-1360
154	20220103	99852	114034	114616	97521	2736115	284189083900	00	0.00	N	5	-14279
155	20211227	114131	108778	121901	105921	3457780	395570584100	00	0.00	N	2	4495
156	20211220	109636	100872	112398	97157	2662841	280095729400	00	0.00	N	2	7716
157	20211213	101920	107731	108874	101253	1680964	176857657400	00	0.00	N	5	-5049
158	20211206	106969	113922	118113	106683	3312711	372623598300	00	0.00	N	5	-7906
159	20211129	114875	120780	129067	111636	2638482	313341379100	00	0.00	N	5	-10192
160	20211122	125067	133925	134687	122304	2632258	339159944200	00	0.00	N	5	-9715
161	20211115	134782	145736	147070	132592	4907266	682629652100	00	0.00	N	5	-12383
162	20211108	147165	130210	153452	124781	7806662	1077862468800	00	0.00	N	2	16669
163	20211101	130496	94776	131258	93443	11153942	1263286968600	00	0.00	N	2	35148
164	20211025	95348	91061	96776	88489	3247686	302658689100	00	0.00	N	2	4001
165	20211018	91347	95252	99348	87727	3126367	291903673200	00	0.00	N	5	-3905
166	20211012	95252	88394	96967	88204	2582277	241157997200	00	0.00	N	2	6667
167	20211005	88585	90585	94967	86965	2856496	257842447500	00	0.00	N	5	-3524
168	20210927	92109	99825	100587	90109	2789824	264113714100	00	0.00	N	5	-7716
169	20210923	99825	94300	103158	94014	2221818	219260714800	00	0.00	N	2	3430
170	20210913	96395	96395	106111	92109	6899108	679983934500	00	0.00	N	3	0
171	20210906	96395	94871	98491	88108	6093549	564574120200	00	0.00	N	2	952
172	20210830	95443	91442	110017	89252	10126957	1007972694100	00	0.00	N	2	4763
173	20210823	90680	95824	98015	88013	3713865	344885910100	00	0.00	N	5	-3144
174	20210817	93824	97634	101825	85727	8588708	796103929000	00	0.00	N	5	-7048
175	20210809	100872	70487	111922	70487	24403417	2346042444600	00	0.00	N	2	31528
176	20210802	69344	68105	71725	65629	3235375	221724084100	00	0.00	N	2	762
177	20210726	68582	62295	72296	62200	7894396	537672102900	00	0.00	N	2	5335
178	20210719	63247	57342	63819	55913	5181069	309709231700	00	0.00	N	2	5905
179	20210712	57342	45626	59056	44626	6821002	357220301450	00	0.00	N	2	11954