KissMeData/457190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	39150	41750	43200	39000	895066	36724966000	00	0.00	N	5	-2450
3	20250507	41600	43450	43800	41000	536631	22491559175	00	0.00	N	5	-1750
4	20250428	43350	44750	45400	42100	741059	32368592950	00	0.00	N	5	-1750
5	20250421	45100	41600	47000	41250	1320506	59173494150	00	0.00	N	2	3400
6	20250414	41700	43000	44150	39950	1168296	48726198225	00	0.00	N	2	100
7	20250407	41600	41500	41900	36100	1712806	67278510575	00	0.00	N	5	-2200
8	20250331	43800	44550	44950	38900	2001653	85313635875	00	0.00	N	5	-2000
9	20250324	45800	51000	51000	45650	1518742	73094445400	00	0.00	N	5	-4700
10	20250317	50500	56200	59200	50300	3687038	204545221550	00	0.00	N	5	-4600
11	20250310	55100	50900	60400	48450	5638586	308250186050	00	0.00	N	2	3500
12	20250304	51600	64300	64400	50100	7644544	413391753200	00	0.00	N	5	-12400
13	20250224	64000	53500	66800	52800	9291215	559522413700	00	0.00	N	2	9600
14	20250217	54400	44950	55000	44100	7143523	357642086450	00	0.00	N	2	10650
15	20250210	43750	33500	48750	33350	9399052	396958386200	00	0.00	N	2	10200
16	20250203	33550	31850	34750	30800	858701	28098447600	00	0.00	N	2	700
17	20250131	32850	34000	34200	32750	203333	6732204450	00	0.00	N	5	-1450
18	20250120	34300	38050	39250	33450	1779952	63213426150	00	0.00	N	5	-3100
19	20250113	37400	37500	38450	35450	1265995	46659291500	00	0.00	N	5	-600
20	20250106	38000	34000	40000	33200	2110470	76877452150	00	0.00	N	2	5100
21	20241230	32900	30200	33950	29700	979099	30985832600	00	0.00	N	2	2600
22	20241223	30300	29750	33600	29700	807956	25506929400	00	0.00	N	2	900
23	20241216	29400	32450	33750	29300	882465	27987458050	00	0.00	N	5	-1750
24	20241209	31150	30050	32450	29050	1020060	31230214650	00	0.00	N	3	0
25	20241202	31150	35650	37750	29800	1674189	56415882450	00	0.00	N	5	-4050
26	20241125	35200	35750	38500	34850	902689	33004748150	00	0.00	N	5	-250
27	20241118	35450	31900	36350	31350	1397207	46461685950	00	0.00	N	2	3000
28	20241111	32450	38450	44850	31850	6238791	243684421050	00	0.00	N	5	-6050
29	20241104	38500	39700	43000	36900	1520121	60567880200	00	0.00	N	5	-1200
30	20241028	39700	40950	43000	39300	1017863	41698014250	00	0.00	N	5	-1450
31	20241021	41150	45100	46400	39700	2094063	89156649000	00	0.00	N	5	-3950
32	20241014	45100	48700	49600	44400	1446840	68274139250	00	0.00	N	5	-4250
33	20241007	49350	50600	54100	49350	1796368	92980300800	00	0.00	N	5	-1050
34	20240930	50400	51700	57300	49850	2200010	116878733250	00	0.00	N	5	-1900
35	20240923	52300	48850	54500	48700	5198726	273240449150	00	0.00	N	2	4900
36	20240919	47400	48500	51000	47400	847041	41275632150	00	0.00	N	5	-600
37	20240909	48000	47300	48450	42950	3876205	177747520050	00	0.00	N	5	-750
38	20240902	48750	52800	57600	47100	6219798	325910253750	00	0.00	N	5	-4350
39	20240826	53100	44800	54500	42850	10274497	504308769150	00	0.00	N	2	7750
40	20240819	45350	42750	52300	40100	13825400	651928816350	00	0.00	N	2	7200
41	20240812	38150	31400	40650	30500	6640559	250000670200	00	0.00	N	2	6950
42	20240805	31200	32000	32400	26700	1972109	59318894550	00	0.00	N	5	-2000
43	20240729	33200	35200	36000	33000	1148323	39733602050	00	0.00	N	5	-2250
44	20240722	35450	38400	38950	35050	1162184	42698069800	00	0.00	N	5	-3400
45	20240715	38850	44950	45700	37700	1550373	63086170950	00	0.00	N	5	-6000
46	20240708	44850	45150	47750	44000	1401811	63952651750	00	0.00	N	5	-250
47	20240701	45100	47700	49000	44550	1180540	54597152700	00	0.00	N	5	-2600
48	20240624	47700	48250	52400	45500	1889875	91411354950	00	0.00	N	5	-1200
49	20240617	48900	52100	55300	47550	1776763	91268944250	00	0.00	N	5	-5500
50	20240610	54400	54500	59700	53000	3546671	202781351200	00	0.00	N	5	-100
51	20240603	54500	50000	55300	48500	2180197	114448495250	00	0.00	N	2	5100
52	20240527	49400	46250	49700	42800	4109061	190909122050	00	0.00	N	2	3050
53	20240520	46350	53100	56200	45800	2011812	102022171300	00	0.00	N	5	-6750
54	20240513	53100	53900	54800	51700	1058093	56358787900	00	0.00	N	5	-800
55	20240507	53900	55600	57200	52100	2016178	110346081100	00	0.00	N	5	-1700
56	20240429	55600	67900	67900	55600	2240411	134836356200	00	0.00	N	5	-12300
57	20240422	67900	65600	68800	65000	1097794	73500113000	00	0.00	N	2	3800
58	20240415	64100	62500	66200	58500	2648430	165285160500	00	0.00	N	3	0
59	20240408	64100	61600	66700	56200	2580356	158433882500	00	0.00	N	2	1900
60	20240401	62200	64400	66200	59500	4848630	304982826000	00	0.00	N	5	-4000
61	20240325	66200	76400	78600	65600	4112790	297969238500	00	0.00	N	5	-11100
62	20240318	77300	72000	81400	71200	9760155	752675323500	00	0.00	N	2	8800
63	20240311	68500	76800	79000	65000	10433050	753440146500	00	0.00	N	5	-6700
64	20240304	75200	64500	80800	60100	14481090	1014797662000	00	0.00	N	2	9800
65	20240226	65400	57300	75400	56000	18336186	1232436488500	00	0.00	N	2	11600
66	20240219	53800	46900	56300	44300	7600795	389867043000	00	0.00	N	2	6900
67	20240213	46900	44500	50200	43000	5381631	249359951500	00	0.00	N	2	1300
68	20240205	45600	36380	53200	36320	15504786	742862242200	00	0.00	N	2	9740
69	20240129	35860	35340	37280	34140	1883760	66988915900	00	0.00	N	2	540
70	20240122	35320	32280	42400	30000	7026910	263612807500	00	0.00	N	2	2520
71	20240115	32800	33920	36240	32500	1367690	46986867700	00	0.00	N	5	-1120
72	20240108	33920	36580	37860	33440	1878440	66690846900	00	0.00	N	5	-1660
73	20240102	35580	31620	39500	31360	3637806	131848224300	00	0.00	N	2	3960
74	20231226	31620	33740	33800	31000	775107	24670324700	00	0.00	N	5	-1780
75	20231218	33400	34980	35160	33400	1547130	53104710100	00	0.00	N	5	-1200
76	20231211	34600	34700	36960	34520	2698570	96161550600	00	0.00	N	2	20
77	20231204	34580	39480	39640	33820	4674400	169936320200	00	0.00	N	5	-4200
78	20231127	38780	29360	40900	28000	13894880	506278813800	00	0.00	N	2	9420
79	20231120	29360	30000	30680	29160	1562985	46717532600	00	0.00	N	5	-960
80	20231113	30320	33300	34360	29340	2963905	94674796100	00	0.00	N	5	-1360
81	20231106	31680	31600	34820	27260	5694210	178049097700	00	0.00	N	2	4200
82	20231030	27480	24720	29900	22600	3692290	95812304500	00	0.00	N	2	2240
83	20231023	25240	30620	32020	25220	2048165	57185977300	00	0.00	N	5	-6220
84	20231016	31460	34900	37080	30960	1274645	43257320000	00	0.00	N	5	-3980
85	20231010	35440	38420	38700	34900	1069646	38882154700	00	0.00	N	5	-2860
86	20231004	38300	40800	40900	38200	503062	19924496700	00	0.00	N	5	-3400
87	20230925	41700	42700	43700	39700	607912	24919199400	00	0.00	N	5	-1400
88	20230918	43100	47200	47800	42100	1306665	58129391500	00	0.00	N	5	-4700
89	20230911	47800	49200	49400	43400	1621670	74875620000	00	0.00	N	5	-1100
90	20230904	48900	50000	53500	46100	3054900	151178263000	00	0.00	N	5	-500
91	20230828	49400	40000	57100	39720	8893355	452897035900	00	0.00	N	2	9800
92	20230821	39600	41300	43300	38120	2656770	107587859800	00	0.00	N	5	-2400
93	20230814	42000	47000	51400	40700	3768636	173028946000	00	0.00	N	5	-2400
94	20230807	44400	45200	48000	39940	5844140	252153001400	00	0.00	N	5	-2500
95	20230731	46900	53300	59000	46400	3883395	203372064500	00	0.00	N	5	-6900
96	20230724	53800	63500	65300	51000	9256480	538585712000	00	0.00	N	5	-11700
97	20230717	65500	66800	74400	62600	6792535	471077156500	00	0.00	N	5	-2700
98	20230710	68200	61000	69500	59400	6061570	387664454000	00	0.00	N	2	6200
99	20230703	62000	64600	67500	58800	8220735	525411799500	00	0.00	N	5	-3000
100	20230626	65000	67700	70300	51400	13102370	796121769000	00	0.00	N	5	-2700
101	20230619	67700	82600	87300	60000	19061130	1370535332500	00	0.00	N	5	-16300
102	20230612	84000	50000	90000	48700	23624082	1718636240500	00	0.00	N	2	36300
103	20230605	47700	30480	48600	28420	34850451	1398098360900	00	0.00	N	2	17400
104	20230531	30300	16600	34980	16600	13199062	421404417300	00	0.00	N	3	0