KissMeData/389020/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	36600	37950	40000	36150	153406	5856552725	00	0.00	N	5	-900
3	20250507	37500	37700	38650	36700	52583	1978531125	00	0.00	N	2	800
4	20250428	36700	39100	39100	36250	65859	2464299575	00	0.00	N	5	-2600
5	20250421	39300	35450	40500	35450	283689	10949098100	00	0.00	N	2	3400
6	20250414	35900	35750	38250	34500	182805	6629609825	00	0.00	N	2	1200
7	20250407	34700	34100	34700	30700	207384	6721339450	00	0.00	N	5	-850
8	20250331	35550	38750	40800	33000	313893	11496118725	00	0.00	N	5	-5150
9	20250324	40700	43850	46950	40100	507628	22516885700	00	0.00	N	5	-2800
10	20250317	43500	41450	45700	40500	665315	29040677225	00	0.00	N	2	2600
11	20250310	40900	40900	43100	37950	297483	12101930000	00	0.00	N	2	150
12	20250304	40750	38900	45800	38100	621202	26174698050	00	0.00	N	2	800
13	20250224	39950	44300	44700	39850	325991	13884036550	00	0.00	N	5	-5700
14	20250217	45650	48150	49850	45550	627121	30091803450	00	0.00	N	5	-1950
15	20250210	47600	46900	54000	45600	1529970	75168493050	00	0.00	N	5	-250
16	20250203	47850	42000	50600	38400	2049158	94690525600	00	0.00	N	2	4850
17	20250131	43000	45650	45650	43000	118954	5192453600	00	0.00	N	5	-3400
18	20250120	46400	46400	49650	43000	1220899	56942514450	00	0.00	N	2	900
19	20250113	45500	45500	46400	42650	888542	39710889000	00	0.00	N	5	-600
20	20250106	46100	51700	53500	45750	1397809	69528998800	00	0.00	N	5	-4400
21	20241230	50500	46300	52000	44500	1076872	52271319400	00	0.00	N	2	4250
22	20241223	46250	53100	56400	45550	2490346	127096409350	00	0.00	N	5	-4750
23	20241216	51000	38200	55700	37400	6784115	330199021750	00	0.00	N	2	14250
24	20241209	36750	34200	38450	31600	1606261	56577977350	00	0.00	N	2	1050
25	20241202	35700	40900	45000	35300	3961813	161197391300	00	0.00	N	5	-4250
26	20241125	39950	26800	41300	26800	5279719	192752056400	00	0.00	N	2	13600
27	20241118	26350	27200	27750	25900	181852	4883986300	00	0.00	N	5	-950
28	20241111	27300	31550	32000	25950	433317	12356351150	00	0.00	N	5	-4850
29	20241104	32150	32250	38150	30750	1090246	37868375150	00	0.00	N	2	400
30	20241028	31750	32900	34600	31150	451572	14722581450	00	0.00	N	5	-400
31	20241021	32150	32600	34500	31000	363089	11887201350	00	0.00	N	5	-250
32	20241014	32400	33000	35200	31550	314316	10440791000	00	0.00	N	5	-350
33	20241007	32750	34600	35500	32400	174195	5926899850	00	0.00	N	5	-1650
34	20240930	34400	36750	36750	33800	111146	3891843550	00	0.00	N	5	-2500
35	20240923	36900	33050	38500	31950	449438	16199704850	00	0.00	N	2	4500
36	20240919	32400	33500	34550	31800	108275	3564666200	00	0.00	N	5	-1150
37	20240909	33550	30500	35100	30400	348802	11580115400	00	0.00	N	2	1900
38	20240902	31650	39600	39850	31050	451428	15907336750	00	0.00	N	5	-7750
39	20240826	39400	42350	42450	37500	576599	22669434300	00	0.00	N	5	-1600
40	20240819	41000	41950	46400	40150	815717	35343844000	00	0.00	N	5	-850
41	20240812	41850	37850	46450	37450	924233	38670164050	00	0.00	N	2	4000
42	20240805	37850	41750	42000	34700	781896	30357561750	00	0.00	N	5	-6000
43	20240729	43850	36800	50300	35800	2512185	108493525200	00	0.00	N	2	6700
44	20240722	37150	55200	56200	37050	1427243	61104597800	00	0.00	N	5	-18750
45	20240715	55900	57400	60500	52100	559845	31354333200	00	0.00	N	5	-5500
46	20240708	61400	63100	66500	61300	256033	16276883600	00	0.00	N	5	-2700
47	20240701	64100	74000	81100	63000	491865	34718849400	00	0.00	N	5	-9300
48	20240624	73400	74800	81700	68100	463398	34584917400	00	0.00	N	5	-1600
49	20240617	75000	72400	86800	70900	1114948	89505745100	00	0.00	N	2	1800
50	20240610	73200	75300	76900	71700	353845	26095257600	00	0.00	N	5	-2100
51	20240603	75300	81500	83500	74800	328891	25843113600	00	0.00	N	5	-7200
52	20240527	82500	80900	93000	79600	674152	58776934500	00	0.00	N	2	1600
53	20240520	80900	85100	89000	79500	496828	41643063400	00	0.00	N	5	-4200
54	20240513	85100	87600	94500	85100	739209	66264833800	00	0.00	N	3	0
55	20240507	85100	92500	93700	84900	671676	60340160400	00	0.00	N	5	-5500
56	20240429	90600	106700	107800	88300	932456	90536302700	00	0.00	N	5	-14800
57	20240422	105400	110900	118700	103700	1336971	148953943900	00	0.00	N	5	-5600
58	20240415	111000	110000	131000	99100	3395781	389788432800	00	0.00	N	5	-1800
59	20240408	112800	101500	120600	91600	5460955	601650268500	00	0.00	N	2	13400
60	20240401	99400	79000	108100	77300	9579849	913028060100	00	0.00	N	2	22100
61	20240325	77300	73600	81500	67200	1938843	145254345100	00	0.00	N	2	6100
62	20240318	71200	73000	76400	66000	2102398	149827240200	00	0.00	N	5	-2700
63	20240311	73900	54300	104700	50100	12219017	914208872200	00	0.00	N	2	26200
64	20240304	47700	41550	58000	39300	5571276	278332148850	00	0.00	N	2	6700
65	20240226	41000	46450	47450	40850	837987	37233815550	00	0.00	N	5	-5950
66	20240219	46950	40400	51300	39300	4524219	204272703200	00	0.00	N	2	5750
67	20240213	41200	40000	45400	37700	2367269	99173336850	00	0.00	N	2	4300
68	20240205	36900	31700	39850	30150	2003405	72092641350	00	0.00	N	2	5750
69	20240129	31150	36650	39950	30000	2006014	70345261050	00	0.00	N	5	-5850
70	20240122	37000	28500	40350	27950	3044194	109090091900	00	0.00	N	2	9700
71	20240115	27300	28700	29350	25500	230177	6340254950	00	0.00	N	5	-950
72	20240108	28250	28850	30450	27300	263934	7533681150	00	0.00	N	5	-500
73	20240102	28750	30150	31900	28600	238526	7202355600	00	0.00	N	5	-1250
74	20231226	30000	32100	32650	29800	343734	10698854200	00	0.00	N	5	-2450
75	20231218	32450	27550	33000	27050	944321	28623857000	00	0.00	N	2	5100
76	20231211	27350	24650	31250	24650	840837	23919521050	00	0.00	N	2	2700
77	20231204	24650	27350	27350	23300	175469	4365163550	00	0.00	N	5	-2700
78	20231127	27350	24900	28250	24800	382945	10268643850	00	0.00	N	2	2600
79	20231120	24750	24350	25350	23600	56638	1397932100	00	0.00	N	2	900
80	20231113	23850	23800	24550	22400	83437	1970595300	00	0.00	N	2	600
81	20231106	23250	26850	26850	23000	162345	4009396250	00	0.00	N	5	-2650
82	20231030	25900	22900	26150	22900	87561	2146464600	00	0.00	N	2	2800
83	20231023	23100	26200	26600	22900	211271	5224569900	00	0.00	N	5	-3100
84	20231016	26200	31000	31000	25900	291370	8304386350	00	0.00	N	5	-5100
85	20231010	31300	33300	33800	29750	253395	7995427350	00	0.00	N	5	-1800
86	20231004	33100	31300	36750	29250	507401	16882713400	00	0.00	N	2	1850
87	20230925	31250	32550	33550	29750	138817	4370048950	00	0.00	N	5	-1300
88	20230918	32550	37500	39550	32000	859448	31363098650	00	0.00	N	5	-5000
89	20230911	37550	36000	41600	32200	1505838	57045924700	00	0.00	N	2	2900
90	20230904	34650	32650	36600	29800	564211	19006895500	00	0.00	N	2	2600
91	20230828	32050	29500	34300	29050	237927	7625368400	00	0.00	N	2	2550
92	20230821	29500	30000	31500	29300	56456	1701696050	00	0.00	N	3	0
93	20230814	29500	33500	33500	28300	87950	2679406050	00	0.00	N	5	-3850
94	20230807	33350	29600	33950	29600	241469	7799414150	00	0.00	N	2	3200
95	20230731	30150	30000	32600	28400	242196	7349242200	00	0.00	N	2	800
96	20230724	29350	32100	32300	27000	308502	8952309350	00	0.00	N	5	-3100
97	20230717	32450	35050	36650	31850	327927	11278637600	00	0.00	N	5	-2800
98	20230710	35250	33100	36150	31400	381277	12904013350	00	0.00	N	2	1950
99	20230703	33300	35900	38200	32900	447992	15946979650	00	0.00	N	5	-1850
100	20230626	35150	37300	38650	34750	273204	10091849350	00	0.00	N	5	-2400
101	20230619	37550	36400	41400	35800	1014197	39696904300	00	0.00	N	2	1000
102	20230612	36550	35550	36600	34000	481385	17100052050	00	0.00	N	2	950
103	20230605	35600	38550	39550	34800	561323	20739333720	00	0.00	N	5	-2950
104	20230530	38550	38050	39850	36000	328389	12573719650	00	0.00	N	2	1050
105	20230522	37500	40400	41950	36650	548057	21444582000	00	0.00	N	5	-3500
106	20230515	41000	33400	41300	32300	981486	37552896600	00	0.00	N	2	7300
107	20230508	33700	35550	38050	33650	504905	18181838200	00	0.00	N	5	-1650
108	20230502	35350	31000	38400	31000	889123	31747778200	00	0.00	N	2	4100
109	20230424	31250	34150	34500	31250	339642	11063996800	00	0.00	N	5	-2750
110	20230417	34000	40100	40450	33600	636398	23422952700	00	0.00	N	5	-6000
111	20230410	40000	46000	47150	39750	682342	29788548800	00	0.00	N	5	-5050
112	20230403	45050	50200	52600	44300	1210320	57375359280	00	0.00	N	5	-4850
113	20230327	49900	43050	60200	43050	5273661	276127012300	00	0.00	N	2	5950
114	20230320	43950	38850	44650	34550	2186677	88547666600	00	0.00	N	2	5800
115	20230313	38150	34000	40300	30650	3522124	130274160950	00	0.00	N	2	3600
116	20230307	34550	44000	57200	34400	3254252	147634486800	00	0.00	N	2	34550