KissMeData/419530/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	62500	39000	68000	37050	3681429	213397397550	00	0.00	N	2	23450
3	20250507	39050	38350	41550	36400	814492	31684710100	00	0.00	N	2	700
4	20250428	38350	37500	38950	36650	460284	17523508525	00	0.00	N	2	750
5	20250421	37600	36100	39000	35000	868694	32037774150	00	0.00	N	2	1550
6	20250414	36050	35450	37950	33000	1618397	57073142825	00	0.00	N	2	600
7	20250407	35450	29500	35500	27000	2540931	81369101450	00	0.00	N	2	5250
8	20250331	30200	28400	30600	27400	1164331	33824763625	00	0.00	N	2	1150
9	20250324	29050	31350	32500	27150	1438202	43368059775	00	0.00	N	5	-2650
10	20250317	31700	28250	32350	27450	1618860	48674651875	00	0.00	N	2	2850
11	20250310	28850	28500	32000	26300	1792786	52460638050	00	0.00	N	2	100
12	20250304	28750	27000	29850	25200	1279670	35163355050	00	0.00	N	2	1750
13	20250224	27000	24350	29600	23000	2848359	78634306150	00	0.00	N	2	2600
14	20250217	24400	22350	25850	21600	2908219	69374492250	00	0.00	N	2	2050
15	20250210	22350	15500	22650	15250	5505041	113594021160	00	0.00	N	2	7120
16	20250203	15230	15020	15680	14000	372608	5637075770	00	0.00	N	5	-10
17	20250131	15240	15340	15540	14980	91063	1380823170	00	0.00	N	5	-150
18	20250120	15390	14200	16150	14080	951064	14505394530	00	0.00	N	2	1250
19	20250113	14140	12760	14500	12500	599524	8300580290	00	0.00	N	2	1280
20	20250106	12860	13290	13540	12800	249678	3285644050	00	0.00	N	5	-290
21	20241230	13150	11970	13260	11970	158561	2046966350	00	0.00	N	2	930
22	20241223	12220	13300	13990	12120	540778	7133950210	00	0.00	N	5	-1080
23	20241216	13300	13280	13880	13000	459139	6153094350	00	0.00	N	2	20
24	20241209	13280	12000	13950	11480	575376	7457042560	00	0.00	N	2	1090
25	20241202	12190	13080	13560	11830	422486	5339847380	00	0.00	N	5	-640
26	20241125	12830	13250	13740	12800	356780	4700124980	00	0.00	N	5	-420
27	20241118	13250	11550	13480	11160	544510	6942972630	00	0.00	N	2	1700
28	20241111	11550	12010	12280	10810	577300	6550362560	00	0.00	N	5	-450
29	20241104	12000	12520	13400	12000	579286	7295826830	00	0.00	N	5	-520
30	20241028	12520	12880	13600	12450	495029	6412311380	00	0.00	N	5	-360
31	20241021	12880	13840	14250	12840	967701	12964379910	00	0.00	N	5	-950
32	20241014	13830	14370	17100	13830	4908490	76916776380	00	0.00	N	5	-530
33	20241007	14360	15200	15700	14210	1256887	18807588330	00	0.00	N	5	-720
34	20240930	15080	16350	17160	14630	2473392	39530937460	00	0.00	N	5	-1270
35	20240923	16350	17220	17960	14880	10978161	180429126510	00	0.00	N	5	-1420
36	20240919	17770	18480	19480	17520	1882718	34306406420	00	0.00	N	5	-1540
37	20240909	19310	12920	19630	12660	19083921	319456828000	00	0.00	N	2	7300
38	20240902	12010	13120	13290	11870	356181	4421997940	00	0.00	N	5	-980
39	20240826	12990	13940	14290	12920	1065984	14577845870	00	0.00	N	5	-10
40	20240819	13000	13240	13310	11800	679343	8571279900	00	0.00	N	5	-100
41	20240812	13100	13720	14390	11760	1331927	17377678650	00	0.00	N	5	-250
42	20240805	13350	11500	13460	9940	1434564	17032313150	00	0.00	N	2	2080
43	20240729	11270	11380	11930	10350	658173	7412099830	00	0.00	N	2	140
44	20240722	11130	10490	11540	10370	445518	4933166910	00	0.00	N	2	620
45	20240715	10510	9740	11280	9710	794107	8481394510	00	0.00	N	2	770
46	20240708	9740	9350	10880	9220	828266	8437793260	00	0.00	N	2	540
47	20240701	9200	9220	9770	9170	163993	1541749670	00	0.00	N	5	-20
48	20240624	9220	9150	9890	8800	333419	3056608770	00	0.00	N	2	20
49	20240617	9200	10110	11460	9200	1032171	10697010220	00	0.00	N	5	-970
50	20240610	10170	11280	11300	10010	409988	4314272860	00	0.00	N	5	-1110
51	20240603	11280	11380	11590	11110	165117	1872692480	00	0.00	N	2	40
52	20240527	11240	11670	11980	11060	221310	2545763900	00	0.00	N	5	-360
53	20240520	11600	12620	12740	11580	345722	4155778730	00	0.00	N	5	-1070
54	20240513	12670	13530	13790	12510	481881	6233872230	00	0.00	N	5	-860
55	20240507	13530	13530	13780	13330	112383	1513853690	00	0.00	N	3	0
56	20240429	13530	13060	13880	13050	124977	1687594500	00	0.00	N	2	480
57	20240422	13050	13290	13890	13000	171912	2314802630	00	0.00	N	5	-240
58	20240415	13290	13350	13460	12840	221596	2903899580	00	0.00	N	5	-330
59	20240408	13620	13770	13990	13240	228870	3096528210	00	0.00	N	5	-160
60	20240401	13780	14570	14980	13760	232613	3345076670	00	0.00	N	5	-730
61	20240325	14510	14150	14780	14070	268701	3857303220	00	0.00	N	2	310
62	20240318	14200	15370	15420	14150	352735	5210193020	00	0.00	N	5	-1120
63	20240311	15320	15260	15870	15200	235210	3626940810	00	0.00	N	5	-110
64	20240304	15430	15550	18500	15260	1211924	20253141620	00	0.00	N	5	-140
65	20240226	15570	15210	16250	15210	212946	3362392490	00	0.00	N	2	220
66	20240219	15350	16220	16280	15350	454504	7169410040	00	0.00	N	5	-830
67	20240213	16180	16650	17030	16180	316530	5227763530	00	0.00	N	5	-570
68	20240205	16750	16580	17150	16200	208411	3504922270	00	0.00	N	2	240
69	20240129	16510	18000	18060	15210	515473	8737228290	00	0.00	N	5	-1580
70	20240122	18090	18800	19540	18060	350304	6550022470	00	0.00	N	5	-690
71	20240115	18780	19850	20200	18500	650938	12538202180	00	0.00	N	5	-1070
72	20240108	19850	20500	20900	19850	552724	11218196410	00	0.00	N	5	-650
73	20240102	20500	20000	21650	19800	1188701	24751653510	00	0.00	N	2	450
74	20231226	20050	21000	21250	19700	846910	17166169830	00	0.00	N	5	-1400
75	20231218	21450	23100	24950	20400	5220955	118204643650	00	0.00	N	5	-1750
76	20231211	23200	21100	24300	21000	1660472	37521947400	00	0.00	N	2	2100
77	20231204	21100	20550	23100	20200	1434919	30846155800	00	0.00	N	2	750
78	20231127	20350	22500	23550	20150	1394710	30158095100	00	0.00	N	5	-2400
79	20231120	22750	18430	23500	18430	2844194	62366668910	00	0.00	N	2	4230
80	20231113	18520	18730	19260	17420	772735	14186789490	00	0.00	N	2	120
81	20231106	18400	20350	21850	18370	655658	12984442120	00	0.00	N	5	-1700
82	20231030	20100	20200	21600	19900	295667	6047494950	00	0.00	N	5	-500
83	20231023	20600	18900	21300	18120	325159	6428575530	00	0.00	N	2	1700
84	20231016	18900	21200	21550	18150	446224	8816438250	00	0.00	N	5	-2800
85	20231010	21700	22300	22700	20850	272636	5849967300	00	0.00	N	5	-600
86	20231004	22300	23100	23300	21600	341311	7601577800	00	0.00	N	5	-1100
87	20230925	23400	24150	25400	21500	468171	10960105400	00	0.00	N	5	-600
88	20230918	24000	25850	27550	23650	986789	25731425950	00	0.00	N	5	-1550
89	20230911	25550	25650	26750	24400	611350	15529857600	00	0.00	N	5	-50
90	20230904	25600	25200	26150	24100	819313	20771334650	00	0.00	N	2	400
91	20230828	25200	19620	25800	19620	1851549	43324165870	00	0.00	N	2	5580
92	20230821	19620	21100	21250	19340	593594	11918124150	00	0.00	N	5	-1530
93	20230814	21150	23100	23550	19050	1290297	27287535880	00	0.00	N	5	-3050
94	20230807	24200	23500	24700	22000	1020423	24106506600	00	0.00	N	2	700
95	20230731	23500	24900	25800	22700	587053	14251451450	00	0.00	N	5	-750
96	20230724	24250	24100	24700	21700	721633	16783875050	00	0.00	N	5	-300
97	20230717	24550	24800	25700	23200	800993	19741410050	00	0.00	N	5	-100
98	20230710	24650	22750	25100	21650	818449	19229851500	00	0.00	N	2	1650
99	20230703	23000	23050	24650	22350	664625	15705362400	00	0.00	N	2	50
100	20230626	22950	23700	23950	21850	689066	15679894800	00	0.00	N	5	-1000
101	20230619	23950	25900	26150	23500	1218813	30291876500	00	0.00	N	5	-2150
102	20230612	26100	27550	27800	26000	792747	21342371500	00	0.00	N	5	-1300
103	20230605	27400	28250	29100	27200	823766	23072041250	00	0.00	N	5	-650
104	20230530	28050	27650	29050	26650	878961	24556419200	00	0.00	N	2	700
105	20230522	27350	29050	29450	27150	1313454	37370401850	00	0.00	N	5	-2250
106	20230515	29600	29200	33200	28250	3389549	105459511050	00	0.00	N	2	200
107	20230508	29400	26800	30550	26350	2028684	58360002900	00	0.00	N	2	3250
108	20230502	26150	29400	29500	26100	698021	19280256600	00	0.00	N	5	-2650
109	20230424	28800	27600	29000	26100	1173310	32428347150	00	0.00	N	2	800
110	20230417	28000	30950	31550	27750	1345487	40091938050	00	0.00	N	5	-3250
111	20230410	31250	29250	31950	27950	1798263	53523210250	00	0.00	N	2	1850
112	20230403	29400	28550	31650	28300	2099360	63378662300	00	0.00	N	2	1050
113	20230327	28350	35800	35800	28000	3410040	108527089450	00	0.00	N	5	-7400
114	20230320	35750	30300	36350	30000	5150527	170542021250	00	0.00	N	2	5200
115	20230313	30550	30000	31000	26500	3852754	110640428650	00	0.00	N	2	700
116	20230306	29850	38000	38700	29850	4686812	165097242900	00	0.00	N	5	-8150
117	20230227	38000	32750	38500	32450	3559193	128713703050	00	0.00	N	2	4650
118	20230220	33350	36250	37550	31700	3357767	115446413550	00	0.00	N	5	-2400
119	20230213	35750	44200	45850	34900	5782250	219410609034	00	0.00	N	5	-8500
120	20230206	44250	45900	49500	43050	4373001	203726446540	00	0.00	N	5	-2150
121	20230130	46400	43800	48600	41200	5423138	245279034750	00	0.00	N	2	2600
122	20230125	43800	47050	50000	43100	3608400	169322128250	00	0.00	N	5	-2950
123	20230116	46750	39250	49300	38100	10122212	446030884800	00	0.00	N	2	8050
124	20230109	38700	37450	42200	35550	11595177	453547576000	00	0.00	N	2	1250
125	20230102	37450	26900	39800	26700	22320548	753906489820	00	0.00	N	2	12150
126	20221226	25300	24200	28650	24050	3635620	96000236000	00	0.00	N	2	550
127	20221219	24750	23650	29650	23450	8411815	218848886500	00	0.00	N	2	2050
128	20221212	22700	24850	27350	22300	6978075	173924344850	00	0.00	N	5	-2650
129	20221206	25350	18050	28850	17550	28103980	696847696800	00	0.00	N	2	25350