KissMeData/418550/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	9180	9120	9400	8170	608990	5388338535	00	0.00	N	5	-380
3	20250331	9560	10620	10670	8650	933473	8991934885	00	0.00	N	5	-1360
4	20250324	10920	12100	12910	10800	1521079	18040374275	00	0.00	N	5	-1020
5	20250317	11940	11140	13300	10820	3642648	44965102135	00	0.00	N	2	800
6	20250310	11140	11340	12040	10210	2360578	26677439700	00	0.00	N	5	-210
7	20250304	11350	13350	13400	11200	1505794	17535227810	00	0.00	N	5	-2150
8	20250224	13500	13590	15930	13390	3327081	49007191610	00	0.00	N	5	-170
9	20250217	13670	13020	13900	12940	1279032	17030004980	00	0.00	N	2	630
10	20250210	13040	12960	13370	12890	427097	5602357410	00	0.00	N	5	-50
11	20250203	13090	13650	14350	12930	646820	8592929610	00	0.00	N	5	-640
12	20250131	13730	13950	14100	13600	89839	1240648070	00	0.00	N	5	-270
13	20250120	14000	14900	15150	13590	591075	8477174610	00	0.00	N	5	-900
14	20250113	14900	14790	15270	14390	473936	7041192330	00	0.00	N	2	20
15	20250106	14880	14390	17800	14390	2161920	34474999650	00	0.00	N	2	500
16	20241230	14380	13600	14800	13500	275679	3879776650	00	0.00	N	2	690
17	20241223	13690	14400	14820	13500	331349	4678989600	00	0.00	N	5	-620
18	20241216	14310	15800	15860	14310	684842	10489842640	00	0.00	N	5	-1490
19	20241209	15800	14340	15800	13540	1111399	16142652700	00	0.00	N	2	1130
20	20241202	14670	15960	17970	14240	2406461	39439758460	00	0.00	N	5	-1300
21	20241125	15970	15620	18700	15620	4332908	75504899890	00	0.00	N	2	1030
22	20241118	14940	14010	15240	13660	776270	11277911100	00	0.00	N	2	810
23	20241111	14130	21000	21300	13200	4015328	69967839500	00	0.00	N	5	-6470
24	20241104	20600	19300	22250	17650	5569878	113861686000	00	0.00	N	2	1300
25	20241028	19300	17710	22100	17710	3047215	61643985950	00	0.00	N	2	1720
26	20241021	17580	17900	18860	16700	459732	8020857580	00	0.00	N	5	-320
27	20241014	17900	19000	20900	17700	845547	16153330130	00	0.00	N	5	-1100
28	20241007	19000	17890	20300	17890	927572	17894991420	00	0.00	N	2	1180
29	20240930	17820	18690	18850	17750	193308	3520264580	00	0.00	N	5	-680
30	20240923	18500	16750	18690	16690	495356	8923887270	00	0.00	N	2	1650
31	20240919	16850	16360	17270	16360	163530	2740044740	00	0.00	N	2	490
32	20240909	16360	15750	16630	15090	351055	5553889390	00	0.00	N	2	410
33	20240902	15950	17980	18520	15820	648097	11273118580	00	0.00	N	5	-2030
34	20240826	17980	17600	17980	16800	428189	7461957850	00	0.00	N	2	530
35	20240819	17450	16550	18700	16480	933883	16424908380	00	0.00	N	2	920
36	20240812	16530	15350	16910	15270	534812	8663085690	00	0.00	N	2	1190
37	20240805	15340	16600	16690	14000	971598	14942488910	00	0.00	N	5	-1800
38	20240729	17140	17700	18800	16980	625066	11162351660	00	0.00	N	5	-560
39	20240722	17700	20200	20200	17460	1174458	21590678340	00	0.00	N	5	-2600
40	20240715	20300	21750	21850	19670	1117247	22865045130	00	0.00	N	5	-1450
41	20240708	21750	22850	23800	21250	954384	21423003450	00	0.00	N	5	-1350
42	20240701	23100	23100	24550	22600	1227598	29017891900	00	0.00	N	5	-450
43	20240624	23550	22100	24800	21800	1674659	39484731050	00	0.00	N	2	1250
44	20240617	22300	23750	24450	22200	1051932	24444154750	00	0.00	N	5	-1750
45	20240610	24050	23600	27600	23200	4352591	113011974500	00	0.00	N	2	450
46	20240603	23600	22500	24000	21750	1174685	27067480450	00	0.00	N	2	1150
47	20240527	22450	21200	22450	20550	1034115	22383932700	00	0.00	N	2	1300
48	20240520	21150	23500	23550	20850	1009025	21993675250	00	0.00	N	5	-1950
49	20240513	23100	23300	24150	22500	889266	20557339450	00	0.00	N	5	-50
50	20240507	23150	25100	25150	22850	815711	19183829150	00	0.00	N	5	-1750
51	20240429	24900	25400	26350	24250	720384	18179271400	00	0.00	N	5	-450
52	20240422	25350	23200	26500	23200	1062597	26711119850	00	0.00	N	2	2200
53	20240415	23150	23150	23900	22400	1012118	23381502100	00	0.00	N	5	-350
54	20240408	23500	24200	25000	23200	849610	20491984600	00	0.00	N	5	-850
55	20240401	24350	26900	26900	24200	1361705	34825858750	00	0.00	N	5	-2600
56	20240325	26950	27250	32400	26250	5573553	162468883650	00	0.00	N	2	50
57	20240318	26900	28500	30100	26650	1485644	42015215300	00	0.00	N	5	-1750
58	20240311	28650	28400	30400	27450	2007856	58307124100	00	0.00	N	2	150
59	20240304	28500	28200	30600	26200	3609532	103328864300	00	0.00	N	2	100
60	20240226	28400	26500	28450	25350	3386894	91771583000	00	0.00	N	2	1900
61	20240219	26500	22600	29600	21950	5345077	141108317000	00	0.00	N	2	3600
62	20240213	22900	20750	24300	19600	1746473	38534240100	00	0.00	N	2	2300
63	20240205	20600	20200	21950	19920	939464	19596495920	00	0.00	N	2	300
64	20240129	20300	22100	22250	19120	1173208	23855985410	00	0.00	N	5	-1500
65	20240122	21800	23500	23600	21100	809810	18038932000	00	0.00	N	5	-1550
66	20240115	23350	25800	25800	23150	750244	18251498750	00	0.00	N	5	-2500
67	20240108	25850	27100	27250	24650	1302726	33787437100	00	0.00	N	5	-1100
68	20240102	26950	27400	28200	25800	801076	21503336400	00	0.00	N	5	-450
69	20231226	27400	28600	28650	26700	859779	23525401000	00	0.00	N	5	-1200
70	20231218	28600	30000	30750	28600	1513007	44607030300	00	0.00	N	5	-1250
71	20231211	29850	28550	31500	27500	2490568	74211927250	00	0.00	N	2	1850
72	20231204	28000	28650	29450	26200	924202	25512307000	00	0.00	N	2	50
73	20231127	27950	26500	28500	25300	1162343	31572711850	00	0.00	N	2	1750
74	20231120	26200	27300	27650	24700	1206954	31418986050	00	0.00	N	5	-500
75	20231113	26700	22600	27000	22300	2045500	51713719200	00	0.00	N	2	4550
76	20231106	22150	24000	26000	21850	1786518	42542332100	00	0.00	N	5	-950
77	20231030	23100	18240	24050	18000	2097988	44040821850	00	0.00	N	2	4570
78	20231023	18530	20850	22100	17530	1412992	27450956560	00	0.00	N	5	-2570
79	20231016	21100	23950	24800	20850	788538	17896601000	00	0.00	N	5	-3250
80	20231010	24350	23750	25400	22700	712455	17322437550	00	0.00	N	2	600
81	20231004	23750	24700	24700	22700	560601	13288927800	00	0.00	N	5	-1250
82	20230925	25000	26100	26400	23500	609628	15246447650	00	0.00	N	5	-1400
83	20230918	26400	28650	29500	26300	696008	19395388100	00	0.00	N	5	-2500
84	20230911	28900	30050	30100	27600	831556	23773573400	00	0.00	N	5	-1100
85	20230904	30000	29700	31050	28500	1111589	33183953600	00	0.00	N	5	-100
86	20230828	30100	29550	32000	28800	1876206	57536575300	00	0.00	N	2	1000
87	20230821	29100	31600	31700	28100	1705982	50733747850	00	0.00	N	5	-1900
88	20230814	31000	27350	31200	26200	2408909	70197203100	00	0.00	N	2	3600
89	20230807	27400	27800	28700	26400	2041026	55924195600	00	0.00	N	5	-700
90	20230731	28100	31500	32400	27950	2696902	80690830100	00	0.00	N	5	-3050
91	20230724	31150	35950	41050	28650	9974641	361697947550	00	0.00	N	5	-5200
92	20230717	36350	35500	37050	34000	5156271	183971042150	00	0.00	N	2	750
93	20230710	35600	31850	36300	30550	3537422	117452825100	00	0.00	N	2	3550
94	20230703	32050	32400	35000	31300	2214155	73980389700	00	0.00	N	2	100
95	20230626	31950	36000	37300	30350	2531621	85407663700	00	0.00	N	5	-4500
96	20230619	36450	35750	38700	33850	3903369	141857736850	00	0.00	N	2	400
97	20230612	36050	32350	36550	31850	6434074	221321382800	00	0.00	N	2	3950
98	20230605	32100	33150	34200	31350	2730459	89291344550	00	0.00	N	5	-600
99	20230530	32700	31850	33350	30350	2747233	88597524900	00	0.00	N	2	1250
100	20230522	31450	29000	32300	29000	3102179	96129867500	00	0.00	N	2	2650
101	20230515	28800	29100	31350	27000	3582502	103716027700	00	0.00	N	2	750
102	20230508	28050	29600	29850	26050	1924773	53052165500	00	0.00	N	5	-250
103	20230502	28300	30000	32500	27500	1605867	47897329950	00	0.00	N	5	-1650
104	20230424	29950	31100	32300	26650	3932762	115186532900	00	0.00	N	5	-1300
105	20230417	31250	36050	37500	29400	4722398	162741872600	00	0.00	N	5	-4700
106	20230410	35950	40100	44300	32800	10077534	389159719350	00	0.00	N	5	-3700
107	20230403	39650	37000	40750	33600	16960189	638497034350	00	0.00	N	2	4800
108	20230327	34850	26850	39200	26700	19956203	655804082950	00	0.00	N	2	8750
109	20230320	26100	26850	29400	26000	6918100	191978699800	00	0.00	N	5	-1450
110	20230313	27550	22200	28300	21550	11490564	296320385500	00	0.00	N	2	5150
111	20230306	22400	28750	30900	22150	7030573	189845764100	00	0.00	N	5	-5200
112	20230227	27600	20200	28600	19390	10263720	253671994570	00	0.00	N	2	7200
113	20230220	20400	22700	24150	19940	9415460	206540860800	00	0.00	N	5	-1650
114	20230216	22050	19900	24750	19300	21494402	482429313600	00	0.00	N	2	22050