KissMeData/310210/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	94400	95000	95400	90000	335013	31216844100	00	0.00	N	5	-3800
3	20250428	98200	110900	110900	93300	1101965	107998242450	00	0.00	N	5	-12400
4	20250421	110600	118000	119800	103400	760534	84471939500	00	0.00	N	5	-6900
5	20250414	117500	117900	119900	104800	993625	112156348150	00	0.00	N	2	1500
6	20250407	116000	109400	116800	93100	947412	99493111550	00	0.00	N	5	-500
7	20250331	116500	105700	118500	102900	743828	83123785050	00	0.00	N	2	8100
8	20250324	108400	124200	126800	105500	594083	68122819550	00	0.00	N	5	-15800
9	20250317	124200	137300	140200	122200	1398179	181052216850	00	0.00	N	5	-12400
10	20250310	136600	146500	153000	131600	958967	135329611600	00	0.00	N	5	-12200
11	20250304	148800	113200	152100	110300	1826535	251327919550	00	0.00	N	2	37100
12	20250224	111700	105500	118500	103600	787266	88117657500	00	0.00	N	2	4500
13	20250217	107200	115600	123500	103100	1278030	145276355200	00	0.00	N	5	-7200
14	20250210	114400	113700	119500	104000	1454027	166099839600	00	0.00	N	2	10400
15	20250203	104000	86000	107800	80900	1536831	147919948000	00	0.00	N	2	17900
16	20250131	86100	81500	86100	81500	270778	22811553100	00	0.00	N	2	5800
17	20250120	80300	79200	81300	72800	920311	70913197300	00	0.00	N	2	500
18	20250113	79800	76400	84700	75300	1114253	89805248000	00	0.00	N	2	1300
19	20250106	78500	84600	88800	75000	1171368	95103297200	00	0.00	N	5	-6900
20	20241230	85400	79000	86500	77800	618606	50404332700	00	0.00	N	2	5900
21	20241223	79500	68800	86500	68300	1512207	119552622500	00	0.00	N	2	11200
22	20241216	68300	80800	81300	68000	1139310	83722495700	00	0.00	N	5	-11200
23	20241209	79500	75000	81900	68000	1493612	111144762400	00	0.00	N	2	800
24	20241202	78700	75600	85800	70700	1582427	125097248000	00	0.00	N	2	4600
25	20241125	74100	81000	87500	72500	1386274	111347126220	00	0.00	N	5	-4200
26	20241118	78300	105500	106700	63000	2659379	231031024200	00	0.00	N	5	-31100
27	20241111	109400	120800	125900	104200	1219609	138928348600	00	0.00	N	5	-10600
28	20241104	120000	108000	122200	102000	1206480	138224966200	00	0.00	N	2	12000
29	20241028	108000	104000	113300	99300	960025	100898360400	00	0.00	N	2	4800
30	20241021	103200	113600	118900	100700	1611854	177517043200	00	0.00	N	5	-10500
31	20241014	113700	109300	117000	102800	953271	104181981100	00	0.00	N	2	5100
32	20241007	108600	100500	110900	98000	856830	90299152500	00	0.00	N	2	8200
33	20240930	100400	94900	101700	91800	577858	56246408600	00	0.00	N	2	6400
34	20240923	94000	94900	98000	87900	1177706	110448534400	00	0.00	N	5	-1900
35	20240919	95900	81400	96000	80900	952047	84140652600	00	0.00	N	2	15200
36	20240909	80700	75400	82400	73700	1160767	91047359900	00	0.00	N	2	2000
37	20240902	78700	86000	86000	70800	1812714	140811313700	00	0.00	N	5	-7900
38	20240826	86600	73800	89700	72300	2906130	241224211500	00	0.00	N	2	16600
39	20240819	70000	68800	70500	63000	950026	63933276300	00	0.00	N	5	-700
40	20240812	70700	77000	78000	65100	958169	67311373600	00	0.00	N	5	-5500
41	20240805	76200	73600	77900	54500	3024625	198123482600	00	0.00	N	5	-1600
42	20240729	77800	81800	83400	75000	1187861	93547829800	00	0.00	N	5	-2500
43	20240722	80300	71000	80900	69000	1252060	95788243600	00	0.00	N	2	8200
44	20240715	72100	83300	84000	66900	3216312	234910830000	00	0.00	N	5	-8100
45	20240708	80200	62700	80200	62000	2523580	179646788600	00	0.00	N	2	18500
46	20240701	61700	48500	63200	48300	2257711	126160167850	00	0.00	N	2	12850
47	20240624	48850	51000	51600	46450	732206	35704190000	00	0.00	N	5	-1450
48	20240617	50300	42500	50600	38750	1574990	72108141250	00	0.00	N	2	7850
49	20240610	42450	48000	49500	41800	1133343	52879041700	00	0.00	N	5	-5800
50	20240603	48250	40950	48950	40900	1071303	49242876500	00	0.00	N	2	6750
51	20240527	41500	36600	42850	35500	1300660	52223532700	00	0.00	N	2	4900
52	20240520	36600	34100	37400	33350	464801	16209156450	00	0.00	N	2	2500
53	20240513	34100	32700	35250	30600	538839	17912106600	00	0.00	N	2	1650
54	20240507	32450	32500	33000	31250	205058	6611075200	00	0.00	N	2	600
55	20240429	31850	28850	33200	28850	445656	13731376800	00	0.00	N	2	950
56	20240422	30900	29800	32450	29350	474959	14489436350	00	0.00	N	2	1600
57	20240415	29300	30900	31450	28350	431855	12774172650	00	0.00	N	5	-2350
58	20240408	31650	31600	32500	30150	352338	10985086500	00	0.00	N	2	350
59	20240401	31300	36650	36900	30600	643714	21361708050	00	0.00	N	5	-4500
60	20240325	35800	38300	39500	35200	610688	22516681650	00	0.00	N	5	-2500
61	20240318	38300	37400	39800	36300	589750	22376394250	00	0.00	N	2	900
62	20240311	37400	45500	45500	37200	670562	26995569550	00	0.00	N	5	-6850
63	20240304	44250	44950	48700	43150	726920	33213253900	00	0.00	N	5	-150
64	20240226	44400	41000	45800	40350	513603	22233764250	00	0.00	N	2	2700
65	20240219	41700	38050	44650	35600	828884	33614322950	00	0.00	N	2	3650
66	20240213	38050	36800	39650	36050	378730	14411574200	00	0.00	N	2	1250
67	20240205	36800	33350	37750	31500	696044	24129866750	00	0.00	N	2	3100
68	20240129	33700	39150	39500	32450	1096113	38250758550	00	0.00	N	5	-5450
69	20240122	39150	40000	41000	37350	475300	18705780600	00	0.00	N	5	-50
70	20240115	39200	49800	49900	39000	960770	41767660650	00	0.00	N	5	-10750
71	20240108	49950	51100	52900	49200	661001	33680260600	00	0.00	N	5	-850
72	20240102	50800	54000	55500	48550	869812	44189962550	00	0.00	N	5	-3200
73	20231226	54000	49100	54500	48450	891533	46142309450	00	0.00	N	2	5500
74	20231218	48500	41250	48800	39950	1060059	46779953700	00	0.00	N	2	7750
75	20231211	40750	39700	42300	38350	754837	30482176600	00	0.00	N	2	1200
76	20231204	39550	38500	43500	35950	888774	35433944400	00	0.00	N	5	-1700
77	20231127	41250	40850	44050	40050	759819	31834288250	00	0.00	N	2	650
78	20231120	40600	38500	41800	37450	574824	22836971850	00	0.00	N	2	3050
79	20231113	37550	38300	40050	31600	1190933	42464772550	00	0.00	N	5	-1000
80	20231106	38550	37900	44400	36600	1168466	47857835950	00	0.00	N	2	2250
81	20231030	36300	32100	39400	31750	847342	30118035500	00	0.00	N	2	3500
82	20231023	32800	35100	37500	28550	1936889	64757609450	00	0.00	N	2	250
83	20231016	32550	44100	44250	32200	1197592	45024262650	00	0.00	N	5	-11400
84	20231010	43950	53700	54500	43150	841604	40727997550	00	0.00	N	5	-7850
85	20231004	51800	52800	52900	47950	499351	25250710250	00	0.00	N	5	-1600
86	20230925	53400	51500	54300	50200	334762	17534289900	00	0.00	N	2	1400
87	20230918	52000	57300	58700	50700	418257	22870263200	00	0.00	N	5	-5500
88	20230911	57500	70829	70829	56800	999634	63112254800	00	0.00	N	5	-9557
89	20230904	67057	72421	82312	63872	1642418	117004613600	00	0.00	N	5	-5364
90	20230828	72421	67057	76026	61608	1323078	92819811700	00	0.00	N	2	5280
91	20230821	67141	62698	69488	58591	1142465	73617413000	00	0.00	N	2	4443
92	20230814	62698	72924	75439	62447	1321804	92207963300	00	0.00	N	5	-10226
93	20230807	72924	57082	74517	55741	1886421	121473238100	00	0.00	N	2	16261
94	20230731	56663	47023	58507	47023	1571900	84007417600	00	0.00	N	2	9640
95	20230724	47023	49454	52388	42749	1026492	48196413700	00	0.00	N	5	-1761
96	20230717	48784	40543	53226	35956	1768189	77359947500	00	0.00	N	2	8446
97	20230710	40338	37308	43164	32885	866989	32651128950	00	0.00	N	2	3071
98	20230703	37267	40707	40748	36817	490675	18886599250	00	0.00	N	5	-3440
99	20230626	40707	40379	43983	37717	687260	28246678700	00	0.00	N	2	246
100	20230619	40461	34564	41772	33499	994257	38885456000	00	0.00	N	2	6306
101	20230612	34155	34605	37226	32967	410614	14575118350	00	0.00	N	5	-450
102	20230605	34605	34564	35588	33131	405320	13852891000	00	0.00	N	5	-328
103	20230530	34933	35752	39642	31943	1051663	37308330700	00	0.00	N	5	-983
104	20230522	35916	38782	39560	35383	580871	21639837850	00	0.00	N	5	-3276
105	20230515	39192	45458	47833	38864	791427	33737426350	00	0.00	N	5	-4873
106	20230508	44065	46522	48570	43328	508480	22948933700	00	0.00	N	5	-2785
107	20230502	46850	42263	51764	40257	601238	27798001750	00	0.00	N	2	4259
108	20230424	42591	39642	45785	35260	755660	30332577600	00	0.00	N	2	2580
109	20230417	40011	41608	43082	37062	986149	39789839700	00	0.00	N	5	-1679
110	20230410	41690	31206	44393	30346	3521789	134875921750	00	0.00	N	2	10156
111	20230403	31534	26087	33213	25022	1970632	59745264150	00	0.00	N	2	5406
112	20230327	26128	22933	26865	22155	519080	12612143650	00	0.00	N	2	2949
113	20230320	23179	23138	24981	21991	418603	9881416200	00	0.00	N	5	-369
114	20230313	23548	25104	25104	21869	441491	10245882500	00	0.00	N	5	-1556
115	20230306	25104	23752	28257	23302	1248824	32945935050	00	0.00	N	2	1393
116	20230227	23711	22360	23998	21746	218704	4970359300	00	0.00	N	2	1105
117	20230220	22606	22319	25063	22032	365777	8655941750	00	0.00	N	2	287
118	20230213	22319	23752	23957	21787	317546	7191121600	00	0.00	N	5	-1515
119	20230206	23834	25759	26332	22729	370332	9055793000	00	0.00	N	5	-2294
120	20230130	26128	25923	27725	25186	443772	11720738800	00	0.00	N	2	205
121	20230125	25923	26455	26865	25472	143382	3738340550	00	0.00	N	5	-164
122	20230116	26087	27111	28012	24981	363605	9527146650	00	0.00	N	5	-1351
123	20230109	27438	27848	29650	26496	564331	15918555800	00	0.00	N	5	-328
124	20230102	27766	28298	29240	26537	589566	16493343100	00	0.00	N	5	-205
125	20221226	27971	24571	29322	24121	1317406	35677214350	00	0.00	N	2	3440
126	20221219	24531	26414	27274	23916	1154727	29462706150	00	0.00	N	5	-2170
127	20221212	26701	22360	28585	21664	1674411	43496063650	00	0.00	N	2	4669
128	20221205	22032	22032	23015	20845	542579	11905439750	00	0.00	N	5	-41
129	20221128	22073	24653	25554	21828	778582	18220836850	00	0.00	N	5	-2539
130	20221121	24612	23343	25104	21377	1039789	24269737800	00	0.00	N	2	1269
131	20221114	23343	19248	24694	18756	2060766	45627818450	00	0.00	N	2	4423
132	20221107	18920	17609	19862	17568	1095961	20589173050	00	0.00	N	2	1352
133	20221031	17568	17609	18674	16749	462990	8148082750	00	0.00	N	2	491
134	20221024	17077	17405	18306	16381	415538	7148031650	00	0.00	N	5	-82
135	20221017	17159	17609	18592	17118	373466	6696155000	00	0.00	N	5	-614
136	20221011	17773	18265	18469	16176	531371	9210085450	00	0.00	N	5	-901
137	20221004	18674	20640	21459	18592	630779	12531106850	00	0.00	N	5	-1556
138	20220926	20230	22688	23138	19084	1122269	23341235750	00	0.00	N	5	-3113
139	20220919	23343	27192	27233	23097	868547	21651331050	00	0.00	N	5	-3686
140	20220913	27029	31697	37062	26210	4298676	142927709150	00	0.00	N	5	-4586
141	20220905	31615	32189	32312	29773	402673	12465061900	00	0.00	N	5	-656
142	20220829	32271	31411	33786	31042	564024	18269657950	00	0.00	N	5	-614
143	20220822	32885	33909	35056	31943	781401	26095962900	00	0.00	N	5	-1556
144	20220816	34441	33786	40379	33417	4561665	169750345650	00	0.00	N	2	737
145	20220808	33704	36038	36489	33335	1863203	64098178400	00	0.00	N	5	-2580
146	20220801	36284	31574	37103	30960	2822003	97532529450	00	0.00	N	2	4914
147	20220725	31370	30469	34400	30428	2109854	69224530950	00	0.00	N	2	737
148	20220718	30633	33581	35219	30223	1255535	40846719550	00	0.00	N	5	-3194
149	20220711	33827	40789	43082	30755	4738906	174587266900	00	0.00	N	5	-5488
150	20220704	39315	31165	39724	28503	15172578	542018017150	00	0.00	N	2	8764
151	20220627	30551	24899	38414	24244	11265060	366632289750	00	0.00	N	2	6512
152	20220624	24039	29486	29486	23834	1949785	49196120900	00	0.00	N	3	0