KissMeData/372170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	29550	33550	34300	29250	114752	3653474825	00	0.00	N	5	-3650
3	20250507	33200	34000	34550	33200	38736	1309887800	00	0.00	N	5	-250
4	20250428	33450	34650	35500	32850	57603	1973907000	00	0.00	N	5	-1100
5	20250421	34550	32750	35050	32000	70201	2355681625	00	0.00	N	2	1800
6	20250414	32750	32950	33450	31700	77602	2531763975	00	0.00	N	2	350
7	20250407	32400	31050	32450	28750	108152	3323641150	00	0.00	N	5	-50
8	20250331	32450	32400	33100	30750	145169	4623538150	00	0.00	N	5	-1050
9	20250324	33500	36400	36750	33350	121163	4235131825	00	0.00	N	5	-2800
10	20250317	36300	37700	38650	36100	151941	5634739500	00	0.00	N	5	-1100
11	20250310	37400	37150	39800	36000	190595	7193838250	00	0.00	N	2	250
12	20250304	37150	38750	39350	36100	140102	5264772325	00	0.00	N	5	-2000
13	20250224	39150	41950	44550	38700	385746	16303620400	00	0.00	N	5	-3550
14	20250217	42700	39200	43150	37350	448798	18070918850	00	0.00	N	2	4200
15	20250210	38500	34850	39550	33900	241763	8956141950	00	0.00	N	2	3250
16	20250203	35250	35150	36700	33100	172806	6034699800	00	0.00	N	5	-900
17	20250131	36150	35550	36250	35100	15367	550010300	00	0.00	N	2	250
18	20250120	35900	38500	39650	35450	176296	6590278850	00	0.00	N	5	-2150
19	20250113	38050	38200	40600	37700	142931	5576900150	00	0.00	N	5	-500
20	20250106	38550	37500	39900	37500	142066	5490362050	00	0.00	N	2	1050
21	20241230	37500	36000	38450	34400	71736	2630456650	00	0.00	N	2	2150
22	20241223	35350	35800	39000	34850	85970	3144895500	00	0.00	N	5	-450
23	20241216	35800	39250	39950	35650	103686	3908063400	00	0.00	N	5	-3100
24	20241209	38900	37650	40000	35100	147655	5551938750	00	0.00	N	2	950
25	20241202	37950	41450	42250	36600	140971	5551027700	00	0.00	N	5	-3100
26	20241125	41050	43900	46100	40850	103821	4518510450	00	0.00	N	5	-2600
27	20241118	43650	40000	45000	40000	126002	5380151200	00	0.00	N	2	2850
28	20241111	40800	52500	52800	38650	258524	11572222050	00	0.00	N	5	-11600
29	20241104	52400	54200	60000	51200	204579	11376337100	00	0.00	N	5	-2000
30	20241028	54400	51600	58500	51600	174101	9674282100	00	0.00	N	2	2900
31	20241021	51500	52800	54500	49350	126877	6574228650	00	0.00	N	5	-1700
32	20241014	53200	57600	58800	52100	142931	7985643200	00	0.00	N	5	-5900
33	20241007	59100	56900	64600	56900	260900	16044950100	00	0.00	N	2	2600
34	20240930	56500	62300	62900	56300	116527	6859025900	00	0.00	N	5	-4500
35	20240923	61000	47400	62600	47400	448930	25724039700	00	0.00	N	2	13600
36	20240919	47400	48250	49500	47200	37871	1834307300	00	0.00	N	5	-800
37	20240909	48200	43500	49200	43500	104733	4880451650	00	0.00	N	2	2700
38	20240902	45500	51300	54100	45500	216594	10940458900	00	0.00	N	5	-5200
39	20240826	50700	50700	51500	48000	100159	4984096600	00	0.00	N	2	600
40	20240819	50100	51200	53000	49350	111809	5681083250	00	0.00	N	5	-1100
41	20240812	51200	49350	53500	48750	119382	6108218600	00	0.00	N	2	1100
42	20240805	50100	55000	55000	44800	239576	11875529500	00	0.00	N	5	-5700
43	20240729	55800	56500	59400	55700	113734	6518324600	00	0.00	N	5	-800
44	20240722	56600	60500	60500	55500	152474	8800696000	00	0.00	N	5	-4300
45	20240715	60900	66400	66900	59000	205128	12718176400	00	0.00	N	5	-5500
46	20240708	66400	68300	71500	65600	212696	14456192600	00	0.00	N	5	-2100
47	20240701	68500	69500	73000	67400	245139	17226306100	00	0.00	N	5	-1000
48	20240624	69500	73900	75000	67400	198108	13980087600	00	0.00	N	5	-4500
49	20240617	74000	80300	83000	73100	247699	19384096500	00	0.00	N	5	-6800
50	20240610	80800	87400	91500	80300	589151	50971317900	00	0.00	N	5	-6200
51	20240603	87000	71000	87200	69500	801305	64812639700	00	0.00	N	2	17500
52	20240527	69500	64300	75700	62400	549145	37684612000	00	0.00	N	2	5200
53	20240520	64300	71500	72200	64200	150552	10051147100	00	0.00	N	5	-6500
54	20240513	70800	69600	73600	68100	106590	7582999500	00	0.00	N	2	1000
55	20240507	69800	73100	73800	69000	89105	6311919000	00	0.00	N	5	-3000
56	20240429	72800	69000	74200	68000	158064	11314956800	00	0.00	N	2	5000
57	20240422	67800	64800	70100	64500	176802	11935167300	00	0.00	N	2	4200
58	20240415	63600	65400	67400	62100	205573	13267493700	00	0.00	N	5	-4100
59	20240408	67700	73100	73700	67500	176733	12401013200	00	0.00	N	5	-5800
60	20240401	73500	82300	83400	73100	252359	19668407600	00	0.00	N	5	-8800
61	20240325	82300	88700	89200	82300	239397	20527343000	00	0.00	N	5	-6400
62	20240318	88700	90000	92800	87300	234326	21014519700	00	0.00	N	5	-1600
63	20240311	90300	95100	100600	90300	384770	36978552800	00	0.00	N	5	-4800
64	20240304	95100	92100	100200	89500	543567	51701880600	00	0.00	N	2	3400
65	20240226	91700	101500	102700	91100	393992	38070600000	00	0.00	N	5	-11100
66	20240219	102800	86200	113500	83000	1620829	167007340200	00	0.00	N	2	16300
67	20240213	86500	81200	89400	78000	298983	25216258600	00	0.00	N	2	5300
68	20240205	81200	80100	82000	76300	182357	14448415600	00	0.00	N	2	1200
69	20240129	80000	80500	81800	75400	186413	14701718900	00	0.00	N	5	-300
70	20240122	80300	84700	84900	75800	301440	24116194600	00	0.00	N	5	-4400
71	20240115	84700	93600	94200	83400	295731	25926696600	00	0.00	N	5	-9600
72	20240108	94300	101300	101700	93800	268299	26409544100	00	0.00	N	5	-6700
73	20240102	101000	113500	114200	99600	291360	30260108100	00	0.00	N	5	-12000
74	20231226	113000	108000	124700	105200	282864	31580102500	00	0.00	N	2	2000
75	20231218	111000	112200	118800	109200	352846	40320087700	00	0.00	N	2	1400
76	20231211	109600	108000	112900	105100	266823	28855220700	00	0.00	N	2	1600
77	20231204	108000	117500	118600	105000	315966	35071200200	00	0.00	N	5	-12100
78	20231127	120100	108400	130000	104100	498808	57458289600	00	0.00	N	2	12100
79	20231120	108000	104500	111400	103200	270912	28868615200	00	0.00	N	2	3500
80	20231113	104500	113700	117000	103000	486738	53373317000	00	0.00	N	5	-11600
81	20231106	116100	127000	142900	115200	558784	72873373800	00	0.00	N	5	-2000
82	20231030	118100	125700	129700	106900	603902	71502194400	00	0.00	N	5	-11600
83	20231023	129700	150600	156600	129000	492528	68970127300	00	0.00	N	5	-23500
84	20231016	153200	165000	171900	145300	332442	52705465400	00	0.00	N	5	-17300
85	20231010	170500	161600	174200	157300	198515	33100447300	00	0.00	N	2	9000
86	20231004	161500	168100	168100	157000	157161	25534857500	00	0.00	N	5	-9100
87	20230925	170600	180000	180900	166000	143727	24690290400	00	0.00	N	5	-9200
88	20230918	179800	188600	190800	175100	194362	35650545100	00	0.00	N	5	-10000
89	20230911	189800	195000	196900	178100	389297	72506497600	00	0.00	N	5	-4100
90	20230904	193900	181800	201000	180300	610960	116881014000	00	0.00	N	2	10700
91	20230828	183200	190200	196000	180300	433811	81677461200	00	0.00	N	5	-4700
92	20230821	187900	186600	210000	183600	780665	151784066900	00	0.00	N	2	3700
93	20230814	184200	190500	199500	177800	342003	63675221400	00	0.00	N	5	-7500
94	20230807	191700	196300	199500	186100	441350	85094671500	00	0.00	N	5	-9300
95	20230731	201000	230000	231000	199100	513777	109330872300	00	0.00	N	5	-15500
96	20230724	216500	234000	268500	191100	1497412	349709338300	00	0.00	N	5	-18500
97	20230717	235000	190100	243000	185800	1316551	286391339900	00	0.00	N	2	45000
98	20230710	190000	179600	199200	174100	944842	177493149100	00	0.00	N	2	9000
99	20230703	181000	176300	187400	174200	480734	87385700100	00	0.00	N	2	7500
100	20230626	173500	175100	178300	165000	438437	74511681000	00	0.00	N	5	-5200
101	20230619	178700	187900	188400	175100	604643	110018719900	00	0.00	N	5	-10600
102	20230612	189300	169000	208000	165800	2119525	406595495800	00	0.00	N	2	23500
103	20230605	165800	166200	176000	161300	795736	134147773500	00	0.00	N	2	2600
104	20230530	163200	153300	163500	143200	553728	85687462900	00	0.00	N	2	11700
105	20230522	151500	155000	162300	150000	597938	94137214900	00	0.00	N	5	-4800
106	20230515	156300	155800	159800	144900	874631	132747851300	00	0.00	N	2	500
107	20230508	155800	143400	165600	130500	1380591	206342670600	00	0.00	N	2	15100
108	20230502	140700	155900	159300	138000	446097	66112725100	00	0.00	N	5	-12300
109	20230424	153000	160800	164400	135100	1643792	245558724900	00	0.00	N	5	-11500
110	20230417	164500	150100	184000	146100	2165509	365221133500	00	0.00	N	2	13600
111	20230410	150900	126000	165400	120500	3051062	427808775300	00	0.00	N	2	28400
112	20230403	122500	122500	132600	113800	1491965	182982641200	00	0.00	N	2	1500
113	20230327	121000	108200	121500	103500	1261578	140035786300	00	0.00	N	2	13900
114	20230320	107100	76400	118200	75700	3597374	365597549700	00	0.00	N	2	29600
115	20230313	77500	68300	83000	65000	1264381	94920602200	00	0.00	N	2	7700
116	20230306	69800	66900	78800	66000	1755553	126555965500	00	0.00	N	2	5400
117	20230227	64400	55600	66800	55000	1180874	72347575400	00	0.00	N	2	7800
118	20230220	56600	54000	62000	53000	1560691	90709913000	00	0.00	N	2	2900
119	20230213	53700	52200	56600	50900	1107488	59667224400	00	0.00	N	2	1100
120	20230206	52600	53500	57400	52400	996323	53979505200	00	0.00	N	5	-1100
121	20230130	53700	48100	57400	44950	1307505	67015887350	00	0.00	N	2	6300
122	20230125	47400	47000	49000	44350	526149	24638563750	00	0.00	N	2	1350
123	20230116	46050	41900	54400	41850	1345217	63855445650	00	0.00	N	2	4850
124	20230109	41200	44250	45750	41000	306799	13212119650	00	0.00	N	5	-3100
125	20230102	44300	44450	46450	40250	380819	16611297100	00	0.00	N	5	-100
126	20221226	44400	47500	47950	43800	232428	10686248800	00	0.00	N	5	-2750
127	20221219	47150	44300	48100	42800	523975	23973366000	00	0.00	N	2	2700
128	20221212	44450	43200	47000	39850	766388	33419167250	00	0.00	N	2	1150
129	20221205	43300	46850	47450	42900	638433	28738271950	00	0.00	N	5	-3850
130	20221128	47150	49500	52200	46500	1057549	51094434350	00	0.00	N	5	-2700
131	20221121	49850	50900	52300	44400	1930877	93604148050	00	0.00	N	5	-1350
132	20221114	51200	44100	54700	39250	9354253	434075295050	00	0.00	N	2	51200