KissMeData/403870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	22550	22800	23350	22400	848415	19322671075	00	0.00	N	2	100
3	20250428	22450	22900	23000	22150	1862337	41810315075	00	0.00	N	5	-1600
4	20250421	24050	24100	25250	23350	1695741	41083550485	00	0.00	N	5	-250
5	20250414	24300	24400	24550	23400	1306458	31402254250	00	0.00	N	2	300
6	20250407	24000	23450	24500	22000	2866259	66706701025	00	0.00	N	5	-900
7	20250331	24900	27000	27400	24700	2307067	59816137505	00	0.00	N	5	-2950
8	20250324	27850	29000	29950	27750	2083433	60363161250	00	0.00	N	5	-1050
9	20250317	28900	28300	29450	27600	3296594	93778901700	00	0.00	N	2	950
10	20250310	27950	26000	28550	24250	4018201	108289896075	00	0.00	N	2	1900
11	20250304	26050	26000	27200	25200	2248928	58627840875	00	0.00	N	5	-750
12	20250224	26800	30200	31200	26750	3645377	105623472500	00	0.00	N	5	-4450
13	20250217	31250	31550	33400	30650	4009577	128970714800	00	0.00	N	2	50
14	20250210	31200	29700	32100	28750	3844194	118303312750	00	0.00	N	2	1050
15	20250203	30150	29450	32750	28750	4465151	136218667250	00	0.00	N	5	-400
16	20250131	30550	31500	32050	30350	1026058	31811568850	00	0.00	N	5	-2500
17	20250120	33050	32500	34200	31050	6545887	213185697700	00	0.00	N	2	1200
18	20250113	31850	28500	32150	27700	5682979	171527584850	00	0.00	N	2	3450
19	20250106	28400	28400	29650	27650	3606765	103798959750	00	0.00	N	2	350
20	20241230	28050	25450	28050	25150	2073988	55880967250	00	0.00	N	2	2450
21	20241223	25600	26050	27800	25400	2083419	55281639950	00	0.00	N	5	-100
22	20241216	25700	27200	27800	25500	3242286	86743464250	00	0.00	N	5	-1150
23	20241209	26850	26300	27300	25200	2860117	74962162900	00	0.00	N	5	-50
24	20241202	26900	26600	27950	25200	3754381	99882249200	00	0.00	N	2	400
25	20241125	26500	28050	28950	26000	3347429	91245642100	00	0.00	N	5	-1500
26	20241118	28000	34950	35750	28000	5430868	167499676900	00	0.00	N	5	-6450
27	20241111	34450	34800	35250	32000	5800490	195780815750	00	0.00	N	5	-1150
28	20241104	35600	33500	38750	33000	16423832	593237382550	00	0.00	N	2	2500
29	20241028	33100	30500	36000	28000	13557753	447369706050	00	0.00	N	2	2650
30	20241021	30450	30400	31800	28650	2267216	69088978100	00	0.00	N	5	-50
31	20241014	30500	33450	34000	30500	3438223	111328898550	00	0.00	N	5	-2700
32	20241007	33200	32500	33600	30550	3101624	100093059150	00	0.00	N	2	1350
33	20240930	31850	31650	32650	30300	1353515	42675402450	00	0.00	N	2	200
34	20240923	31650	28050	32450	27900	4184938	129685901400	00	0.00	N	2	3200
35	20240919	28450	26900	28700	26550	2164822	60104600050	00	0.00	N	2	1300
36	20240909	27150	24050	27250	23700	3297200	83604136550	00	0.00	N	2	2600
37	20240902	24550	29600	29600	24300	3550192	93720942550	00	0.00	N	5	-5100
38	20240826	29650	30400	30700	28550	2372884	69560360900	00	0.00	N	5	-350
39	20240819	30000	29600	31000	28150	3672862	109898108162	00	0.00	N	2	600
40	20240812	29400	26600	30000	26300	3485275	98307850850	00	0.00	N	2	3000
41	20240805	26400	28350	28750	22650	6933840	178976559950	00	0.00	N	5	-2950
42	20240729	29350	32300	33250	29100	3903192	122009273250	00	0.00	N	5	-2650
43	20240722	32000	36000	36450	31650	5402686	179969640394	00	0.00	N	5	-4300
44	20240715	36300	42800	42900	34700	6361153	244894832800	00	0.00	N	5	-6050
45	20240708	42350	38700	44950	38700	10664636	454738673850	00	0.00	N	2	3650
46	20240701	38700	38750	39300	36200	4129589	155763278150	00	0.00	N	5	-450
47	20240624	39150	39900	41800	38950	3796810	153110870200	00	0.00	N	5	-1150
48	20240617	40300	37750	41350	37750	5954311	236646398450	00	0.00	N	2	2250
49	20240610	38050	39900	41650	37350	6400030	252435982150	00	0.00	N	5	-1750
50	20240603	39800	43000	43050	39750	4650829	188617088850	00	0.00	N	5	-2750
51	20240527	42550	38500	45600	38500	11337671	490411901300	00	0.00	N	2	3750
52	20240520	38800	41800	43450	38550	8675066	358769994400	00	0.00	N	5	-2450
53	20240513	41250	36800	43100	36050	10528963	417902135850	00	0.00	N	2	5200
54	20240507	36050	38850	39350	35650	6777123	254940929300	00	0.00	N	5	-2200
55	20240429	38250	39100	40500	37950	4892585	192252415400	00	0.00	N	5	-450
56	20240422	38700	43150	44750	38400	8209432	336890068050	00	0.00	N	5	-5250
57	20240415	43950	42200	48450	40300	15677517	686778499600	00	0.00	N	2	1000
58	20240408	42950	46650	47650	42050	7737639	337165015755	00	0.00	N	5	-3750
59	20240401	46700	53700	55100	45850	9507435	475007833450	00	0.00	N	5	-6400
60	20240325	53100	52700	55300	48550	10694150	562841463950	00	0.00	N	2	400
61	20240318	52700	52200	54600	51400	4153647	219361588900	00	0.00	N	2	500
62	20240311	52200	52100	56900	51400	5479148	293717894200	00	0.00	N	5	-2600
63	20240304	54800	53300	59300	52900	13083255	741251750500	00	0.00	N	2	3400
64	20240226	51400	53700	57700	51100	7349758	393984555100	00	0.00	N	5	-3900
65	20240219	55300	57600	59800	54700	11013655	628938239700	00	0.00	N	5	-3200
66	20240213	58500	49400	63900	49250	32989608	1966920675400	00	0.00	N	2	9550
67	20240205	48950	46600	48950	43800	7540647	351911014150	00	0.00	N	2	2100
68	20240129	46850	47300	49400	44300	5896863	273114270650	00	0.00	N	5	-900
69	20240122	47750	49700	52900	46200	19704329	986114469950	00	0.00	N	5	-50
70	20240115	47800	41950	47950	39650	9135732	406327757850	00	0.00	N	2	6000
71	20240108	41800	42100	43500	41250	4321178	182763068950	00	0.00	N	5	-300
72	20240102	42100	44000	44450	41850	6452080	276979253500	00	0.00	N	5	-1750
73	20231226	43850	48100	48100	43750	5191515	236911638800	00	0.00	N	5	-3750
74	20231218	47600	46500	50800	45300	8516912	405063924250	00	0.00	N	2	1550
75	20231211	46050	45100	51400	43550	12547170	588798562250	00	0.00	N	2	950
76	20231204	45100	47750	48450	43700	10921481	504166834978	00	0.00	N	5	-2250
77	20231127	47350	35600	49100	35600	24028498	1029798055050	00	0.00	N	2	11350
78	20231120	36000	37050	38050	35500	4040754	147959059100	00	0.00	N	5	-1050
79	20231113	37050	37100	38450	35300	8125602	301542398900	00	0.00	N	5	-1150
80	20231106	38200	37000	39400	35700	13587587	511472313200	00	0.00	N	2	2500
81	20231030	35700	33850	36200	31100	10290037	349312419550	00	0.00	N	2	1600
82	20231023	34100	33650	38700	31300	21714386	768985132235	00	0.00	N	2	750
83	20231016	33350	34900	35550	32000	9191124	313967879900	00	0.00	N	5	-1850
84	20231010	35200	32000	36500	30300	8606268	295362985520	00	0.00	N	2	3400
85	20231004	31800	29800	32250	29400	2659884	83099126550	00	0.00	N	2	1650
86	20230925	30150	30700	32050	29200	3001832	92007157750	00	0.00	N	5	-450
87	20230918	30600	32750	32850	29100	3957406	121909601950	00	0.00	N	5	-3100
88	20230911	33700	33900	34700	31400	7425634	245181033600	00	0.00	N	5	-200
89	20230904	33900	37050	39450	33000	14357650	517694630850	00	0.00	N	5	-650
90	20230828	34550	32400	34800	30900	5044788	166964021700	00	0.00	N	2	2850
91	20230821	31700	34200	35800	31400	6539327	217716013000	00	0.00	N	5	-1450
92	20230814	33150	31000	34400	29600	5949464	191525667250	00	0.00	N	2	1300
93	20230807	31850	35850	37650	31300	8493866	287222006100	00	0.00	N	5	-4850
94	20230731	36700	37750	39300	33600	16007381	592587748250	00	0.00	N	2	800
95	20230724	35900	33650	37550	32750	15903315	558154454450	00	0.00	N	2	1650
96	20230717	34250	34350	38000	33300	11421575	404228519600	00	0.00	N	5	-1050
97	20230710	35300	27350	36850	26200	16744604	543590968848	00	0.00	N	2	7950
98	20230703	27350	28800	29350	26600	4812899	134788451950	00	0.00	N	5	-1150
99	20230626	28500	29350	30400	27700	4588350	132881800200	00	0.00	N	5	-1250
100	20230619	29750	31600	31600	28200	6163559	183584713550	00	0.00	N	5	-1700
101	20230612	31450	28500	31650	27600	12000983	358184053100	00	0.00	N	2	2650
102	20230605	28800	27850	29000	26300	5571205	152845934450	00	0.00	N	2	1000
103	20230530	27800	26500	30300	25550	12370730	343422643650	00	0.00	N	2	1900
104	20230522	25900	24950	27000	23500	13408094	340273769950	00	0.00	N	2	1400
105	20230515	24500	23750	25400	22100	12987634	308016560380	00	0.00	N	2	750
106	20230508	23750	23150	24000	20850	7563341	171538611050	00	0.00	N	2	1050
107	20230502	22700	21850	23500	21550	4834704	109215048800	00	0.00	N	2	1200
108	20230424	21500	21950	22500	19980	7029390	148711132130	00	0.00	N	5	-550
109	20230417	22050	21800	22100	20000	9620691	203907537850	00	0.00	N	2	150
110	20230410	21900	24000	24050	21250	13289098	296935797250	00	0.00	N	5	-2550
111	20230403	24450	24950	26300	20950	6312642	150642341384	00	0.00	N	5	-600
112	20230327	25050	26650	29500	24800	8699081	235709514350	00	0.00	N	5	-1250
113	20230320	26300	18600	29800	18400	31609103	755546558260	00	0.00	N	2	7720
114	20230313	18580	15425	20650	14450	11269710	190015140710	00	0.00	N	2	2905
115	20230306	15675	16725	17625	15575	5903284	99021270500	00	0.00	N	5	-750
116	20230227	16425	14575	17050	14575	6116432	97678700500	00	0.00	N	2	1725
117	20230220	14700	15575	15575	14450	2352008	35121437800	00	0.00	N	5	-700
118	20230213	15400	15650	16150	15050	3084092	47916986100	00	0.00	N	5	-350
119	20230206	15750	14900	16300	14450	5011556	77958926100	00	0.00	N	2	675
120	20230130	15075	14450	15350	13900	3568776	52362716800	00	0.00	N	2	600
121	20230125	14475	14725	15150	14225	2102152	30955593500	00	0.00	N	5	-25
122	20230116	14500	14350	15450	14100	5574260	81514486400	00	0.00	N	2	25
123	20230109	14475	13950	14825	13050	3044008	42299878200	00	0.00	N	2	600
124	20230102	13875	13550	14125	12800	2226960	30150915500	00	0.00	N	2	500
125	20221226	13375	13775	14525	13300	1733976	24061087800	00	0.00	N	5	-475
126	20221219	13850	14225	14600	13800	1493412	21240828900	00	0.00	N	5	-500
127	20221212	14350	15075	15225	14100	1623576	23709879200	00	0.00	N	5	-925
128	20221205	15275	15600	15900	14575	3484324	52903710900	00	0.00	N	5	-300
129	20221128	15575	15200	16075	14450	2682172	40983988800	00	0.00	N	2	275
130	20221121	15300	15650	15750	14525	2533196	38132847500	00	0.00	N	5	-400
131	20221114	15700	16950	17075	15650	4764120	77485232800	00	0.00	N	5	-1275
132	20221107	16975	15000	17275	14900	4352008	70371926400	00	0.00	N	2	2225
133	20221031	14750	14500	14850	13900	1833840	26434789900	00	0.00	N	2	500
134	20221024	14250	13950	14875	13650	3160640	45432546300	00	0.00	N	2	650
135	20221017	13600	12000	13900	12000	6911260	89558254350	00	0.00	N	2	375
136	20221011	13225	13750	14100	12850	2637568	35788819300	00	0.00	N	5	-1150
137	20221004	14375	14275	15625	14000	3906492	58063894300	00	0.00	N	2	575
138	20220926	13800	15500	15500	12525	4898888	69874090700	00	0.00	N	5	-1975
139	20220919	15775	16200	16775	15300	4218036	68099792300	00	0.00	N	5	-425
140	20220913	16200	16675	18050	16125	4885288	83916567200	00	0.00	N	5	-400
141	20220905	16600	15500	16850	14650	3663944	57959672000	00	0.00	N	2	1075
142	20220829	15525	15200	17000	14625	7011388	111509499000	00	0.00	N	5	-500
143	20220822	16025	14500	16325	13900	4698216	71518818600	00	0.00	N	2	1200
144	20220816	14825	14350	15425	13475	7028276	100535020100	00	0.00	N	2	275
145	20220808	14550	13850	16225	13700	6011912	91721845600	00	0.00	N	2	675
146	20220801	13875	14100	14700	13150	4093564	56277010200	00	0.00	N	5	-450
147	20220725	14325	14775	16200	13925	8876196	134282847300	00	0.00	N	5	-725
148	20220718	15050	11025	16825	10812	50777448	729597174800	00	0.00	N	2	4238
149	20220715	10812	12500	16250	10525	11008752	127689544050	00	0.00	N	3	0