KissMeData/393890/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	8240	8690	9000	8050	2732096	23420604805	00	0.00	N	5	-430
3	20250507	8670	9410	9930	8590	5150268	48460527275	00	0.00	N	5	-730
4	20250428	9400	9300	11150	8630	24935135	247780299285	00	0.00	N	2	820
5	20250421	8580	7360	9870	7230	10137535	90742010235	00	0.00	N	2	1120
6	20250414	7460	7500	7960	7260	662989	5032147780	00	0.00	N	2	30
7	20250407	7430	7290	7530	6750	1058525	7542508490	00	0.00	N	5	-210
8	20250331	7640	7810	7860	7040	1099306	8256271765	00	0.00	N	5	-290
9	20250324	7930	8550	8690	7830	659499	5418061245	00	0.00	N	5	-650
10	20250317	8580	8960	9050	8470	669342	5867654260	00	0.00	N	5	-220
11	20250310	8800	8820	9110	8340	1359140	11892178585	00	0.00	N	5	-120
12	20250304	8920	9910	9950	8650	1836166	16851498425	00	0.00	N	5	-1120
13	20250224	10040	11080	12130	10000	2729924	30291732300	00	0.00	N	5	-1320
14	20250217	11360	10600	11500	10600	1313743	14617385300	00	0.00	N	2	670
15	20250210	10690	10400	10980	10130	744502	7932090490	00	0.00	N	2	120
16	20250203	10570	10490	10930	9680	1043727	10695586840	00	0.00	N	5	-90
17	20250131	10660	11000	11000	10660	155046	1674379900	00	0.00	N	5	-290
18	20250120	10950	11810	12300	10900	931234	10796699560	00	0.00	N	5	-860
19	20250113	11810	11610	12400	11510	742256	8857249860	00	0.00	N	2	50
20	20250106	11760	11620	12400	11620	1099313	13217326390	00	0.00	N	2	150
21	20241230	11610	10960	11830	10760	483162	5468945980	00	0.00	N	2	550
22	20241223	11060	11400	12240	10910	536946	6143900440	00	0.00	N	5	-340
23	20241216	11400	12610	12810	11390	817072	9875571060	00	0.00	N	5	-1170
24	20241209	12570	11570	13100	10840	2163764	25282551303	00	0.00	N	2	880
25	20241202	11690	12530	12800	11450	714930	8549763590	00	0.00	N	5	-720
26	20241125	12410	12170	13490	12170	826425	10784044230	00	0.00	N	2	270
27	20241118	12140	12300	13030	12140	632733	7983401650	00	0.00	N	5	-360
28	20241111	12500	15560	15580	12000	1235685	16742235220	00	0.00	N	5	-3070
29	20241104	15570	17020	17700	15280	1116027	18228317040	00	0.00	N	5	-1490
30	20241028	17060	15650	18190	15650	1880179	32615210970	00	0.00	N	2	1550
31	20241021	15510	17040	17300	15390	875456	14045143120	00	0.00	N	5	-1530
32	20241014	17040	19060	19520	16910	2338912	41619239140	00	0.00	N	5	-2240
33	20241007	19280	19900	21650	19150	1270566	26028746870	00	0.00	N	5	-520
34	20240930	19800	20950	21400	19550	442017	8971265740	00	0.00	N	5	-800
35	20240923	20600	18300	21250	17970	898829	17812641790	00	0.00	N	2	2470
36	20240919	18130	18530	18730	17950	172326	3157897430	00	0.00	N	5	-400
37	20240909	18530	17450	18940	16800	743890	13351590080	00	0.00	N	2	820
38	20240902	17710	20000	21800	17710	1446499	28435133690	00	0.00	N	5	-2250
39	20240826	19960	21250	21750	19670	2182224	42023302690	00	0.00	N	5	-1240
40	20240819	21200	21300	22100	20400	623367	13215842250	00	0.00	N	3	0
41	20240812	21200	21500	22100	20750	432874	9232549300	00	0.00	N	5	-100
42	20240805	21300	23450	23450	20150	893240	18961477050	00	0.00	N	5	-2350
43	20240729	23650	23650	24850	23300	442027	10593342450	00	0.00	N	2	50
44	20240722	23600	26650	26850	23200	993878	24331339050	00	0.00	N	5	-3450
45	20240715	27050	30000	30150	26000	1151263	31932045600	00	0.00	N	5	-2950
46	20240708	30000	31400	32950	30000	893590	27773069800	00	0.00	N	5	-1400
47	20240701	31400	30550	34300	30550	1189689	38918429700	00	0.00	N	2	1150
48	20240624	30250	30950	31200	29300	488252	14892111850	00	0.00	N	5	-950
49	20240617	31200	32700	32700	30700	645382	20332944250	00	0.00	N	5	-1250
50	20240610	32450	33800	35450	31450	1169044	38947669700	00	0.00	N	5	-1850
51	20240603	34300	35750	35750	32550	779490	26523584100	00	0.00	N	5	-1050
52	20240527	35350	33500	36150	33100	883598	30564966850	00	0.00	N	2	1650
53	20240520	33700	33800	34350	31550	641321	21234791700	00	0.00	N	3	0
54	20240513	33700	34100	34900	33550	433355	14764342600	00	0.00	N	5	-250
55	20240507	33950	37200	37200	33750	935327	32474755850	00	0.00	N	5	-3150
56	20240429	37100	35000	38050	34650	1033419	37952054700	00	0.00	N	2	2050
57	20240422	35050	30950	37300	30950	1644481	56159466850	00	0.00	N	2	4500
58	20240415	30550	31900	32250	29900	1217061	37416676550	00	0.00	N	5	-2000
59	20240408	32550	36850	36900	32500	1318915	45505204550	00	0.00	N	5	-4500
60	20240401	37050	39600	40250	36900	1218887	47101132000	00	0.00	N	5	-2550
61	20240325	39600	41800	42150	39300	1225287	49909351900	00	0.00	N	5	-1900
62	20240318	41500	40000	42350	40000	1164853	48043475150	00	0.00	N	2	1500
63	20240311	40000	44500	44500	39400	2309763	96512481950	00	0.00	N	5	-4500
64	20240304	44500	46000	49500	44100	3143350	147223786850	00	0.00	N	5	-550
65	20240226	45050	44450	47000	43800	1683414	76484747250	00	0.00	N	2	650
66	20240219	44400	42300	49400	40550	4059628	183167342500	00	0.00	N	2	2400
67	20240213	42000	41000	43750	38850	1580446	65421692350	00	0.00	N	2	800
68	20240205	41200	41600	42150	39600	1904572	73596935550	00	0.00	N	5	-600
69	20240129	41800	40100	42850	38900	1268376	51662986700	00	0.00	N	2	2350
70	20240122	39450	46150	46200	38300	1840364	75119665750	00	0.00	N	5	-6450
71	20240115	45900	44900	48950	42800	1313090	60789745300	00	0.00	N	2	1000
72	20240108	44900	49950	49950	44500	935450	44219403100	00	0.00	N	5	-4100
73	20240102	49000	44450	49800	43000	1350495	62715656550	00	0.00	N	2	4500
74	20231226	44500	46200	46500	43750	685583	31096581700	00	0.00	N	5	-1700
75	20231218	46200	51600	54200	45900	1685720	83375776800	00	0.00	N	5	-5400
76	20231211	51600	50100	52900	46350	2724672	136092392350	00	0.00	N	2	2050
77	20231204	49550	43500	51000	41900	3666948	166934358000	00	0.00	N	2	9000
78	20231127	40550	42000	42350	40100	1673738	64431955400	00	0.00	N	5	-1350
79	20231120	41900	40100	44700	40100	715117	30244221900	00	0.00	N	2	1800
80	20231113	40100	39700	42150	38300	589442	23732879650	00	0.00	N	2	1050
81	20231106	39050	44150	46700	38800	1023430	43746469650	00	0.00	N	5	-2550
82	20231030	41600	44650	44800	39650	1063886	44122846350	00	0.00	N	5	-3000
83	20231023	44600	46350	48600	42650	732086	33142603300	00	0.00	N	5	-2250
84	20231016	46850	50400	52100	46500	530442	25969334350	00	0.00	N	5	-4150
85	20231010	51000	51300	53600	50000	435767	22560543900	00	0.00	N	2	200
86	20231004	50800	51100	52300	48450	356691	17853654900	00	0.00	N	5	-1200
87	20230925	52000	54200	54200	50500	339618	17702833300	00	0.00	N	5	-2500
88	20230918	54500	56400	57700	53100	462787	25526570500	00	0.00	N	5	-3000
89	20230911	57500	59000	59400	55500	720659	40910643600	00	0.00	N	5	-1500
90	20230904	59000	61700	63900	58200	678211	41138768400	00	0.00	N	5	-3300
91	20230828	62300	64400	66300	62000	761444	48701335200	00	0.00	N	5	-1100
92	20230821	63400	68800	69300	62400	908956	59360065200	00	0.00	N	5	-4600
93	20230814	68000	69300	71700	66900	649741	45059001300	00	0.00	N	5	-700
94	20230807	68700	75400	75700	68100	1612667	112869627000	00	0.00	N	5	-6700
95	20230731	75400	81300	87700	74600	3279064	268129914300	00	0.00	N	5	-3300
96	20230724	78700	73300	87500	72600	4060614	322063592200	00	0.00	N	2	6200
97	20230717	72500	66600	78900	65700	3038993	217411092300	00	0.00	N	2	5100
98	20230710	67400	70800	72500	66000	1370562	94011665000	00	0.00	N	5	-3100
99	20230703	70500	74100	78700	68600	1631671	118496971300	00	0.00	N	5	-2500
100	20230626	73000	71500	74900	67800	1408032	100303437500	00	0.00	N	2	300
101	20230619	72700	66700	75000	62800	2331263	162856432000	00	0.00	N	2	5700
102	20230612	67000	56300	69800	56100	5595427	359794742200	00	0.00	N	2	11700
103	20230605	55300	54500	56000	52900	928397	50722725100	00	0.00	N	2	800
104	20230530	54500	49500	55400	48950	1009381	53717224050	00	0.00	N	2	5300
105	20230522	49200	46900	50100	46800	719003	35386846800	00	0.00	N	2	2300
106	20230515	46900	48050	50200	46250	761614	36494897250	00	0.00	N	5	-1450
107	20230508	48350	46600	52900	46300	1259164	63591599200	00	0.00	N	2	2350
108	20230502	46000	46050	47450	45200	287756	13262528150	00	0.00	N	3	0
109	20230424	46000	50900	51400	43900	838442	40109710250	00	0.00	N	5	-4900
110	20230417	50900	57500	57700	50300	1329863	72127785200	00	0.00	N	5	-7000
111	20230410	57900	53200	58000	50300	2211133	119916174300	00	0.00	N	2	4700
112	20230403	53200	48300	57000	48250	2977662	156481321600	00	0.00	N	2	5300
113	20230327	47900	43050	48500	42450	1049008	47669349550	00	0.00	N	2	4900
114	20230320	43000	41700	44150	41100	840025	35993410750	00	0.00	N	2	1550
115	20230313	41450	43300	44200	40600	1197518	50000317200	00	0.00	N	5	-2050
116	20230306	43500	49350	51400	42700	1562472	74158065050	00	0.00	N	5	-4800
117	20230227	48300	46300	48800	44900	1165471	54471390350	00	0.00	N	2	1550
118	20230220	46750	47900	49300	46150	606603	28867386250	00	0.00	N	5	-1150
119	20230213	47900	48150	49900	46350	1035837	49660262600	00	0.00	N	5	-250
120	20230206	48150	50600	54200	47900	925094	47369055000	00	0.00	N	5	-3050
121	20230130	51200	45750	51400	44200	784904	37755277050	00	0.00	N	2	5450
122	20230125	45750	43550	46650	43300	288633	12966128150	00	0.00	N	2	2500
123	20230116	43250	43400	44600	41850	328338	14179045350	00	0.00	N	5	-150
124	20230109	43400	41850	45100	41350	690824	30074501900	00	0.00	N	2	2200
125	20230102	41200	40650	42200	39300	519104	21236112800	00	0.00	N	2	850
126	20221226	40350	43200	45350	39900	608458	25846466300	00	0.00	N	5	-2850
127	20221219	43200	44000	45000	42500	476200	20916477750	00	0.00	N	5	-550
128	20221212	43750	46050	47050	43550	537273	24366146250	00	0.00	N	5	-2850
129	20221205	46600	51800	52600	45650	1345996	66587792150	00	0.00	N	5	-5400
130	20221128	52000	54100	55200	51000	630945	33388636300	00	0.00	N	5	-2400
131	20221121	54400	51700	54600	48900	795577	41350880500	00	0.00	N	2	2500
132	20221114	51900	51900	54600	50600	927361	48773636800	00	0.00	N	2	800
133	20221107	51100	52900	53500	48550	1085211	55018749400	00	0.00	N	5	-2400
134	20221031	53500	49200	54900	48200	2033082	103853972050	00	0.00	N	2	5700
135	20221024	47800	44850	49500	43950	1862876	87505740800	00	0.00	N	2	3100
136	20221017	44700	40250	46200	39400	2698479	117427412350	00	0.00	N	2	3500
137	20221011	41200	43000	43150	39700	1935888	79496193750	00	0.00	N	5	-3000
138	20221004	44200	42550	50000	41400	6854326	313202388500	00	0.00	N	2	2500
139	20220930	41700	54000	54000	39900	3788959	165749531200	00	0.00	N	2	41700