KissMeData/089030/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	38800	39400	39450	32500	6481561	232138731250	00	0.00	N	5	-50
3	20241111	38850	43350	43350	34750	5501394	212481763800	00	0.00	N	5	-5350
4	20241104	44200	45600	47500	40850	5282860	236047688600	00	0.00	N	5	-1050
5	20241028	45250	42400	45650	39650	5901542	255235877550	00	0.00	N	2	2850
6	20241021	42400	35350	43500	35000	4754206	193172171100	00	0.00	N	2	6600
7	20241014	35800	36300	40400	33150	3240610	117521565000	00	0.00	N	5	-500
8	20241007	36300	38050	40850	36150	2357451	91801137000	00	0.00	N	5	-1400
9	20240930	37700	34950	38300	34950	2060252	75995587650	00	0.00	N	2	1850
10	20240923	35850	35200	40600	34300	7044822	268330629750	00	0.00	N	2	650
11	20240919	35200	34300	37450	32700	2746448	96317728700	00	0.00	N	5	-350
12	20240909	35550	30500	38150	30000	5786286	202962751050	00	0.00	N	2	3850
13	20240902	31700	40850	40850	30900	6532411	227057168100	00	0.00	N	5	-9250
14	20240826	40950	46500	46750	38650	5773564	239886020700	00	0.00	N	5	-4950
15	20240819	45900	49300	49650	43050	4278435	199643939900	00	0.00	N	5	-3000
16	20240812	48900	41550	49650	41000	5929517	268125400250	00	0.00	N	2	7400
17	20240805	41500	41450	44300	37200	10565646	438940787150	00	0.00	N	5	-2350
18	20240729	43850	52600	56600	43000	8350586	415370061300	00	0.00	N	5	-7750
19	20240722	51600	52000	56600	47450	8657886	444700995650	00	0.00	N	5	-900
20	20240715	52500	65800	66500	48500	10147037	561686293825	00	0.00	N	5	-13200
21	20240708	65700	65500	70800	62500	3869701	259090862800	00	0.00	N	2	200
22	20240701	65500	62900	69500	55800	6743876	422535764400	00	0.00	N	2	1700
23	20240624	63800	50800	64300	49800	4877907	279066673100	00	0.00	N	2	12600
24	20240617	51200	43500	53000	42900	4284902	210026181350	00	0.00	N	2	7700
25	20240610	43500	43750	47200	41650	4248284	188455479950	00	0.00	N	5	-700
26	20240603	44200	42900	47400	40850	4565102	199774173450	00	0.00	N	2	900
27	20240527	43300	38950	45200	37500	7072745	298064914450	00	0.00	N	2	4350
28	20240520	38950	37250	42650	35600	7100266	282018937650	00	0.00	N	2	1750
29	20240513	37200	31400	39100	31250	6567167	232352279700	00	0.00	N	2	6200
30	20240507	31000	37300	38900	30500	5330068	179083204400	00	0.00	N	5	-4750
31	20240429	35750	32350	35850	32350	2415095	82223742700	00	0.00	N	2	3650
32	20240422	32100	33600	35100	31150	5195806	170788089850	00	0.00	N	5	-3300
33	20240415	35400	37900	39100	32400	7326153	266671431650	00	0.00	N	5	-3200
34	20240408	38600	35950	39100	33000	5886532	213804954750	00	0.00	N	2	3500
35	20240401	35100	34450	37850	30750	7655410	258828120500	00	0.00	N	2	500
36	20240325	34600	31300	36000	30400	6853838	233262649800	00	0.00	N	2	3300
37	20240318	31300	30300	31800	27400	6787538	203122970600	00	0.00	N	2	1000
38	20240311	30300	23350	30850	21850	8592559	233831843100	00	0.00	N	2	6300
39	20240304	24000	21400	24850	20900	3598470	82492684150	00	0.00	N	2	3450
40	20240226	20550	21550	21800	19980	1996787	41662220360	00	0.00	N	5	-650
41	20240219	21200	18210	22900	18070	15606805	327024319050	00	0.00	N	2	3000
42	20240213	18200	18200	19970	17560	10992358	207682626970	00	0.00	N	2	800
43	20240205	17400	15470	17640	15050	5715866	92215282420	00	0.00	N	2	2050
44	20240129	15350	15670	16750	14810	6539766	103038892590	00	0.00	N	5	-430
45	20240122	15780	15050	17170	14710	16301365	256832010510	00	0.00	N	2	1180
46	20240115	14600	11160	14750	11150	12805409	170389427730	00	0.00	N	2	3380
47	20240108	11220	11540	11870	11110	2275205	25826488640	00	0.00	N	5	-360
48	20240102	11580	11440	11900	11050	2571200	29633850330	00	0.00	N	2	130
49	20231226	11450	10790	11640	10540	2901764	32446967340	00	0.00	N	2	700
50	20231218	10750	10180	11360	9950	6948094	74993480810	00	0.00	N	2	650
51	20231211	10100	9400	11260	9000	13032746	137638332680	00	0.00	N	2	770
52	20231204	9330	9940	10050	8940	2344718	21987516640	00	0.00	N	5	-570
53	20231127	9900	9490	10090	9400	2697265	26396114140	00	0.00	N	2	450
54	20231120	9450	9710	10050	9230	2716951	26307094480	00	0.00	N	5	-210
55	20231113	9660	9250	9930	8850	4510262	42361303350	00	0.00	N	2	460
56	20231106	9200	9050	9650	8700	4012878	36823387200	00	0.00	N	2	200
57	20231030	9000	8320	9190	8290	3548311	31440395470	00	0.00	N	2	600
58	20231023	8400	8170	9030	8020	4565300	38978568530	00	0.00	N	2	170
59	20231016	8230	7330	8270	7100	4519502	35344527060	00	0.00	N	2	780
60	20231010	7450	6860	7640	6640	1583968	11513204640	00	0.00	N	2	690
61	20231004	6760	6700	6880	6470	425691	2845842370	00	0.00	N	2	20
62	20230925	6740	6640	6960	6560	548248	3704241690	00	0.00	N	2	40
63	20230918	6700	7260	7280	6550	1221740	8420902160	00	0.00	N	5	-690
64	20230911	7390	7160	7410	6960	1028929	7387130320	00	0.00	N	2	250
65	20230904	7140	8000	8040	7030	1452137	10769648520	00	0.00	N	5	-730
66	20230828	7870	7580	7950	7360	1049513	8029380550	00	0.00	N	2	370
67	20230821	7500	7590	7680	7160	941780	6964617430	00	0.00	N	5	-90
68	20230814	7590	7530	7750	7170	843014	6284876520	00	0.00	N	5	-10
69	20230807	7600	8000	8150	7510	1315124	10253483910	00	0.00	N	5	-370
70	20230731	7970	8790	8800	7920	2161450	17984862700	00	0.00	N	5	-730
71	20230724	8700	8500	8910	7980	3013998	25331346370	00	0.00	N	2	190
72	20230717	8510	8400	9230	8240	4055970	35410400270	00	0.00	N	2	110
73	20230710	8400	8060	8960	7700	4343553	36489634140	00	0.00	N	2	260
74	20230703	8140	8500	9100	8020	4882403	42061193090	00	0.00	N	5	-200
75	20230626	8340	8380	8720	8020	6445110	53669647920	00	0.00	N	2	100
76	20230619	8240	8000	8970	7450	12664743	106277667630	00	0.00	N	2	240
77	20230612	8000	7220	8090	7060	3283629	25194205180	00	0.00	N	2	820
78	20230605	7180	7130	7240	6950	532853	3784447950	00	0.00	N	2	70
79	20230530	7110	7340	7530	7100	1241261	9080873700	00	0.00	N	5	-90
80	20230522	7200	7390	7410	7060	1130255	8170033370	00	0.00	N	5	-160
81	20230515	7360	6800	7410	6540	1467882	10440134740	00	0.00	N	2	560
82	20230508	6800	6950	7100	6680	872732	6035456110	00	0.00	N	5	-80
83	20230502	6880	6870	6910	6660	471646	3221573690	00	0.00	N	2	50
84	20230424	6830	6900	6950	6520	949257	6376829640	00	0.00	N	5	-20
85	20230417	6850	6810	6970	6560	1605408	10858768610	00	0.00	N	5	-50
86	20230410	6900	7460	7610	6770	2926182	21096345610	00	0.00	N	5	-520
87	20230403	7420	7790	7790	7010	2019901	14892588940	00	0.00	N	5	-240
88	20230327	7660	7180	7940	6930	3915903	29215749230	00	0.00	N	2	680
89	20230320	6980	6160	7080	6090	2621284	17456834840	00	0.00	N	2	830
90	20230313	6150	5900	6190	5530	1498089	8763834000	00	0.00	N	2	220
91	20230306	5930	6280	6410	5900	884273	5461284370	00	0.00	N	5	-310
92	20230227	6240	6420	6470	6200	762561	4783684580	00	0.00	N	5	-250
93	20230220	6490	6480	6840	6170	1933882	12631582270	00	0.00	N	2	10
94	20230213	6480	6350	6790	6260	1265295	8282910100	00	0.00	N	2	90
95	20230206	6390	6420	6630	6290	868834	5629208060	00	0.00	N	5	-20
96	20230130	6410	6340	6490	6120	799602	5055146910	00	0.00	N	2	120
97	20230125	6290	6180	6360	6140	503046	3155698510	00	0.00	N	2	240
98	20230116	6050	6000	6170	5890	495510	2987246640	00	0.00	N	2	50
99	20230109	6000	6010	6140	5910	647295	3887269160	00	0.00	N	2	100
100	20230102	5900	5640	5970	5300	684530	3877760420	00	0.00	N	2	260
101	20221226	5640	5880	6030	5530	400212	2320902910	00	0.00	N	5	-210
102	20221219	5850	6060	6190	5810	459765	2746481600	00	0.00	N	5	-260
103	20221212	6110	6150	6370	6020	478178	2949175440	00	0.00	N	5	-90
104	20221205	6200	6340	6410	5930	755776	4660768480	00	0.00	N	5	-150
105	20221128	6350	6420	6660	6270	606814	3905404770	00	0.00	N	5	-130
106	20221121	6480	6580	6600	6230	620798	3977949660	00	0.00	N	5	-30
107	20221114	6510	6560	7000	6510	1599583	10788053450	00	0.00	N	2	20
108	20221107	6490	5950	6650	5900	1954062	12330121510	00	0.00	N	2	590
109	20221031	5900	5730	5950	5720	1220247	7157378730	00	0.00	N	2	250
110	20221024	5650	5670	6020	5620	2216976	13019866740	00	0.00	N	2	90
111	20221017	5560	5610	5870	5430	1275363	7156074740	00	0.00	N	5	-230
112	20221011	5790	5800	5850	5570	1121735	6380426540	00	0.00	N	5	-200
113	20221004	5990	5690	6140	5610	1232336	7212276560	00	0.00	N	2	500
114	20220926	5490	5900	5980	5250	2102908	11868065140	00	0.00	N	5	-560
115	20220919	6050	6730	6860	6040	1443246	9244601660	00	0.00	N	5	-670
116	20220913	6720	6840	7240	6650	1766387	12284659190	00	0.00	N	2	20
117	20220905	6700	6970	7080	6380	1552025	10424971690	00	0.00	N	5	-350
118	20220829	7050	7120	7460	7020	1486823	10664969880	00	0.00	N	5	-420
119	20220822	7470	8120	8120	7060	2438653	18098293410	00	0.00	N	5	-750
120	20220816	8220	8350	8430	8100	587603	4865384470	00	0.00	N	5	-120
121	20220808	8340	8320	8390	7960	824266	6728688920	00	0.00	N	2	20
122	20220801	8320	9650	9980	8280	1724795	15180392070	00	0.00	N	5	-490
123	20220725	8810	8860	9164	8759	2529998	22550325800	00	0.00	N	5	-278
124	20220718	9088	8480	9366	8253	3632058	31801907900	00	0.00	N	2	734
125	20220711	8354	7645	8961	7341	7904691	65674785850	00	0.00	N	2	810
126	20220704	7544	7265	7721	6987	786746	5818236900	00	0.00	N	2	304
127	20220627	7240	7873	7999	7164	1357901	10440277400	00	0.00	N	5	-430
128	20220620	7670	8430	8430	7088	2573645	19383136750	00	0.00	N	5	-633
129	20220613	8303	9215	9265	8151	1743131	15134785750	00	0.00	N	5	-1165
130	20220607	9468	10025	10025	9366	816490	7864846250	00	0.00	N	5	-607
131	20220530	10075	10227	10278	9923	874929	8827245400	00	0.00	N	3	0
132	20220523	10075	10683	10835	9923	1230164	12643527000	00	0.00	N	5	-583
133	20220516	10658	10885	10936	10278	1046365	11144374750	00	0.00	N	5	-126
134	20220509	10784	10708	10809	9898	1486778	15422429750	00	0.00	N	5	-51
135	20220502	10835	11037	11215	10607	946646	10336536300	00	0.00	N	5	-354
136	20220425	11189	11290	11341	10632	1305994	14423236750	00	0.00	N	5	-304
137	20220418	11493	11037	11696	10936	2699697	30693731700	00	0.00	N	2	506
138	20220411	10987	10809	11139	10303	2543914	27349861600	00	0.00	N	2	127
139	20220404	10860	10278	10987	9999	2174982	23045715400	00	0.00	N	2	557
140	20220328	10303	9822	10784	9721	2551964	26559364900	00	0.00	N	2	456
141	20220321	9847	9721	10075	9620	892704	8781567500	00	0.00	N	2	151
142	20220314	9696	9518	9847	9189	677321	6428311950	00	0.00	N	2	76
143	20220307	9620	9797	9999	9417	739396	7182520150	00	0.00	N	5	-329
144	20220228	9949	9442	10025	9366	672459	6579446900	00	0.00	N	2	507
145	20220221	9442	9366	9493	9063	962901	8950191900	00	0.00	N	5	-102
146	20220214	9544	9366	9772	8987	1029772	9689294200	00	0.00	N	5	-25
147	20220207	9569	10126	10126	9544	1077930	10569935750	00	0.00	N	5	-582
148	20220203	10151	10126	10455	9847	510092	5170674950	00	0.00	N	2	126
149	20220124	10025	9645	10151	9037	1705060	16262430900	00	0.00	N	2	228
150	20220117	9797	10480	10506	9645	1313534	13166402350	00	0.00	N	5	-633
151	20220110	10430	10531	10658	10151	1390882	14427846000	00	0.00	N	5	-278
152	20220103	10708	11493	11569	10404	2033945	22150989700	00	0.00	N	5	-734
153	20211227	11442	11569	11594	11037	1715558	19387033000	00	0.00	N	5	-76
154	20211220	11518	10582	11544	10430	2687229	29731268750	00	0.00	N	2	886
155	20211213	10632	10809	11088	10354	1859903	19893421800	00	0.00	N	5	-51
156	20211206	10683	11012	11645	10658	1903524	21178191000	00	0.00	N	5	-506
157	20211129	11189	9873	11316	9620	3512426	37251119500	00	0.00	N	2	886
158	20211122	10303	11164	11822	10177	4200962	47151883300	00	0.00	N	5	-557
159	20211115	10860	10354	10911	10202	2519629	26749760200	00	0.00	N	2	532
160	20211108	10328	10303	10455	9291	2305906	22978837850	00	0.00	N	5	-26
161	20211101	10354	10759	10961	10151	2159341	22668216700	00	0.00	N	5	-405
162	20211025	10759	9696	11088	9417	3509951	36738282600	00	0.00	N	2	1165
163	20211018	9594	9822	10379	9569	1750165	17358562800	00	0.00	N	5	-380
164	20211012	9974	9518	10227	9215	1920286	18541009150	00	0.00	N	2	380
165	20211005	9594	10177	10784	9518	3632871	36565928900	00	0.00	N	5	-734
166	20210927	10328	11392	11468	10126	3062085	33012621500	00	0.00	N	5	-1038
167	20210923	11366	11847	11847	11240	999558	11473992400	00	0.00	N	5	-557
168	20210913	11923	12075	12379	11569	2034606	24381893800	00	0.00	N	5	-152
169	20210906	12075	12531	12759	11822	2076370	25499365800	00	0.00	N	5	-456
170	20210830	12531	13037	13265	12430	2205731	28315770850	00	0.00	N	5	-228
171	20210823	12759	12227	13164	12101	1717237	21907999200	00	0.00	N	2	684
172	20210817	12075	13215	13240	11949	2111779	26622462600	00	0.00	N	5	-1089
173	20210809	13164	14404	14885	12607	5625768	76505311800	00	0.00	N	5	-1114
174	20210802	14278	13417	14379	13366	3240994	45460539050	00	0.00	N	2	861
175	20210726	13417	14126	14531	13290	3441682	47817675050	00	0.00	N	5	-709
176	20210719	14126	12733	14252	12582	5696008	77943887300	00	0.00	N	2	1367
177	20210712	12759	12379	13139	12354	2737288	35243981450	00	0.00	N	2	456