KissMeData/365340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	36400	41400	41950	36400	382067	14819569000	00	0.00	N	5	-5150
3	20250217	41550	38600	43000	36400	399240	16262750650	00	0.00	N	2	2500
4	20250210	39050	40500	41000	37850	200262	7832034950	00	0.00	N	5	-1950
5	20250203	41000	38850	41200	37300	186536	7331786900	00	0.00	N	2	1200
6	20250131	39800	39200	41200	39050	57136	2311490600	00	0.00	N	2	1150
7	20250120	38650	40000	41250	38300	115747	4553050800	00	0.00	N	5	-1350
8	20250113	40000	39500	41100	39150	75226	3024303750	00	0.00	N	2	50
9	20250106	39950	37000	41800	36850	169340	6779873150	00	0.00	N	2	2350
10	20241230	37600	34200	38350	34200	94605	3453820150	00	0.00	N	2	2350
11	20241223	35250	38000	39150	35050	118131	4336618600	00	0.00	N	5	-2400
12	20241216	37650	40400	41250	37100	172076	6762675650	00	0.00	N	5	-2750
13	20241209	40400	39600	41500	38500	191672	7709502250	00	0.00	N	5	-600
14	20241202	41000	45250	46150	39650	140563	5847613000	00	0.00	N	5	-3850
15	20241125	44850	46050	48000	44500	75365	3482902300	00	0.00	N	5	-1650
16	20241118	46500	41300	46900	41000	88338	3890232100	00	0.00	N	2	4500
17	20241111	42000	52500	53500	39750	245226	11226532700	00	0.00	N	5	-11100
18	20241104	53100	55000	57300	52200	108565	5985828400	00	0.00	N	5	-1500
19	20241028	54600	52500	55400	52200	75750	4095872500	00	0.00	N	2	1600
20	20241021	53000	53700	54800	51500	82390	4351332500	00	0.00	N	5	-1100
21	20241014	54100	58000	58600	53700	78712	4388963400	00	0.00	N	5	-4000
22	20241007	58100	58100	60900	57700	96205	5729904800	00	0.00	N	5	-200
23	20240930	58300	59600	60900	57200	108181	6400596900	00	0.00	N	2	300
24	20240923	58000	51900	58500	51900	138332	7833009000	00	0.00	N	2	5400
25	20240919	52600	53800	54800	52000	59720	3183321200	00	0.00	N	5	-700
26	20240909	53300	52900	54400	51000	119470	6299626500	00	0.00	N	2	400
27	20240902	52900	55200	58800	52800	150051	8473277400	00	0.00	N	5	-2900
28	20240826	55800	54700	56200	53000	73430	4016142400	00	0.00	N	2	1200
29	20240819	54600	55500	56500	52200	133945	7271880300	00	0.00	N	5	-900
30	20240812	55500	54800	57600	54200	91783	5109353500	00	0.00	N	2	100
31	20240805	55400	59900	60500	50800	240734	13409791300	00	0.00	N	5	-5600
32	20240729	61000	62700	63200	60200	119749	7380123000	00	0.00	N	5	-1500
33	20240722	62500	69500	69500	59800	241241	15431198000	00	0.00	N	5	-7000
34	20240715	69500	73300	73300	68300	211751	14879090300	00	0.00	N	5	-3600
35	20240708	73100	76000	83400	73000	342009	26063959900	00	0.00	N	5	-2700
36	20240701	75800	75600	78100	75200	88918	6802318100	00	0.00	N	5	-300
37	20240624	76100	78200	79800	75600	87207	6674445000	00	0.00	N	5	-2200
38	20240617	78300	80500	81300	78000	94172	7476587500	00	0.00	N	5	-2200
39	20240610	80500	82900	86800	80500	194344	16260869500	00	0.00	N	5	-3800
40	20240603	84300	81000	85800	80600	152293	12756004000	00	0.00	N	2	3000
41	20240527	81300	79500	82400	78300	120857	9713666000	00	0.00	N	2	1100
42	20240520	80200	82500	83000	78000	134811	10851298800	00	0.00	N	5	-2000
43	20240513	82200	80100	90000	79500	302910	25872187300	00	0.00	N	2	600
44	20240507	81600	82500	83800	80500	97990	8046072300	00	0.00	N	2	100
45	20240429	81500	78000	82100	77500	96594	7731715200	00	0.00	N	2	3500
46	20240422	78000	76900	79500	76500	92100	7146497100	00	0.00	N	2	1800
47	20240415	76200	76500	77000	72600	182912	13603342400	00	0.00	N	5	-1300
48	20240408	77500	83700	84500	77400	233256	18506423600	00	0.00	N	5	-7000
49	20240401	84500	90800	91600	84400	234637	20576194000	00	0.00	N	5	-5800
50	20240325	90300	92500	94900	90300	195333	18011309400	00	0.00	N	5	-2200
51	20240318	92500	91700	94000	91700	123973	11525290500	00	0.00	N	2	900
52	20240311	91600	92800	95500	91500	158412	14773697900	00	0.00	N	5	-1300
53	20240304	92900	97100	99700	91400	234425	22234328800	00	0.00	N	5	-5100
54	20240226	98000	92600	99700	90700	326156	31453088000	00	0.00	N	2	4700
55	20240219	93300	95700	98400	92600	189003	18012448800	00	0.00	N	5	-2400
56	20240213	95700	92100	96500	90100	173766	16221854100	00	0.00	N	2	4000
57	20240205	91700	92000	92800	89000	100801	9149992300	00	0.00	N	5	-1200
58	20240129	92900	92600	92900	87500	165646	14960118300	00	0.00	N	2	1100
59	20240122	91800	100400	100600	87900	252597	23590144900	00	0.00	N	5	-7200
60	20240115	99000	102100	102700	96400	210440	20815492100	00	0.00	N	5	-2900
61	20240108	101900	108200	108200	101500	215119	22399914100	00	0.00	N	5	-5200
62	20240102	107100	109100	109100	102400	252145	26540906000	00	0.00	N	5	-2000
63	20231226	109100	111600	113800	107600	149327	16351625400	00	0.00	N	5	-1000
64	20231218	110100	107000	115300	107000	604059	67185875800	00	0.00	N	2	4500
65	20231211	105600	100900	113900	98800	897875	96779338600	00	0.00	N	2	5200
66	20231204	100400	102000	104000	99000	196636	19765805400	00	0.00	N	5	-600
67	20231127	101000	99900	105200	98700	316392	32023701700	00	0.00	N	2	1300
68	20231120	99700	99700	101500	99100	162400	16308372800	00	0.00	N	2	700
69	20231113	99000	100000	102900	97200	223019	22269168900	00	0.00	N	5	-600
70	20231106	99600	103600	109400	99500	435226	45857557000	00	0.00	N	2	100
71	20231030	99500	98000	101300	94200	235247	23031475800	00	0.00	N	2	1400
72	20231023	98100	99500	104500	95000	321596	31795309400	00	0.00	N	5	-2000
73	20231016	100100	104400	105200	96700	221233	22378941700	00	0.00	N	5	-4500
74	20231010	104600	102400	108000	101400	186869	19668699700	00	0.00	N	2	2500
75	20231004	102100	110000	110100	102000	210379	22102286900	00	0.00	N	5	-9700
76	20230925	111800	110000	116700	105600	142555	15604073700	00	0.00	N	2	700
77	20230918	111100	115700	117800	108500	271335	30861091200	00	0.00	N	5	-5900
78	20230911	117000	125000	125500	113500	436462	51392288600	00	0.00	N	5	-8000
79	20230904	125000	124700	128900	123300	241625	30379600500	00	0.00	N	2	300
80	20230828	124700	129000	130900	124400	247684	31591264100	00	0.00	N	5	-2600
81	20230821	127300	120000	129400	120000	315705	39896222300	00	0.00	N	2	6900
82	20230814	120400	130500	131200	119400	403911	50179971600	00	0.00	N	5	-10000
83	20230807	130400	132500	136500	127800	480191	62940001700	00	0.00	N	5	-3900
84	20230731	134300	138500	143100	133200	627931	86868546100	00	0.00	N	5	-4200
85	20230724	138500	147100	162300	132300	3214996	479884297000	00	0.00	N	5	-7200
86	20230717	145700	127900	153800	125600	2795551	401221443000	00	0.00	N	2	16800
87	20230710	128900	130800	134200	126000	456341	59569460500	00	0.00	N	5	-2700
88	20230703	131600	135700	138000	131500	463162	62520584200	00	0.00	N	5	-3400
89	20230626	135000	142000	143100	132100	439877	60445658600	00	0.00	N	5	-7400
90	20230619	142400	148800	153000	141100	615000	90175022500	00	0.00	N	5	-4300
91	20230612	146700	148000	155600	144500	1327860	200915045600	00	0.00	N	2	700
92	20230605	146000	144900	148900	142600	725228	105517932900	00	0.00	N	2	2400
93	20230530	143600	137500	144400	135600	356205	50315165800	00	0.00	N	2	7000
94	20230522	136600	143000	145500	136300	485393	68786038000	00	0.00	N	5	-6200
95	20230515	142800	135800	145100	131500	791161	110898514300	00	0.00	N	2	6800
96	20230508	136000	140900	142000	132900	416740	57108314400	00	0.00	N	5	-4500
97	20230502	140500	136700	141700	133300	322124	44373886900	00	0.00	N	2	4100
98	20230424	136400	142200	147800	134300	947488	131945195600	00	0.00	N	5	-4800
99	20230417	141200	150900	152700	139100	1134713	166773854200	00	0.00	N	5	-10400
100	20230410	151600	161300	164500	146900	1717942	269186773700	00	0.00	N	5	-9900
101	20230403	161500	161300	171500	158300	2372834	392998369300	00	0.00	N	2	1300
102	20230327	160200	166700	173500	156500	2048414	338630775000	00	0.00	N	5	-2500
103	20230320	162700	152900	173000	151100	2940563	485203831200	00	0.00	N	2	2300
104	20230313	160400	160100	180100	159200	4592767	778924361700	00	0.00	N	2	300
105	20230306	160100	187300	187500	157000	4126012	709026840100	00	0.00	N	5	-22900
106	20230227	183000	134400	186000	134200	6803485	1130272179500	00	0.00	N	2	50000
107	20230220	133000	139800	141300	128000	2356846	319200512100	00	0.00	N	5	-6800
108	20230213	139800	118600	144100	117700	3794684	503102240600	00	0.00	N	2	19200
109	20230206	120600	117100	128300	115000	2529475	308886205700	00	0.00	N	2	4000
110	20230130	116600	102400	118500	101700	1969989	218843998800	00	0.00	N	2	13400
111	20230125	103200	98500	109300	98300	950120	98644358100	00	0.00	N	2	5500
112	20230116	97700	102200	103100	96500	543490	53766856300	00	0.00	N	5	-4300
113	20230109	102000	103500	106800	101100	661349	68418321200	00	0.00	N	2	100
114	20230102	101900	102500	104400	95900	645992	64738069200	00	0.00	N	2	200
115	20221226	101700	104200	109900	100400	476535	50097911900	00	0.00	N	5	-3300
116	20221219	105000	117300	118100	104100	557403	61273852100	00	0.00	N	5	-13100
117	20221212	118100	113500	125000	110000	1393297	163269086500	00	0.00	N	2	3600
118	20221205	114500	123700	123700	112500	881096	104470955000	00	0.00	N	5	-9600
119	20221128	124100	122700	126200	120100	526210	65146123600	00	0.00	N	2	1400
120	20221121	122700	124900	128300	121000	692342	86076828300	00	0.00	N	5	-1900
121	20221114	124600	132100	132300	123700	869266	110889962500	00	0.00	N	5	-7400
122	20221107	132000	131800	137200	127300	1474011	195169572400	00	0.00	N	2	2200
123	20221031	129800	131500	137300	124300	1481801	196218510400	00	0.00	N	2	500
124	20221024	129300	129500	131200	117700	1676745	211565682300	00	0.00	N	2	1800
125	20221017	127500	136500	143800	126500	1171451	158356903200	00	0.00	N	5	-11600
126	20221011	139100	128800	144500	126500	1229405	165108113300	00	0.00	N	2	6300
127	20221004	132800	132000	140300	129200	1299947	175251147700	00	0.00	N	2	4600
128	20220926	128200	137500	144500	125500	2572827	347741180500	00	0.00	N	5	-14500
129	20220919	142700	155000	162700	141600	3353622	500167686800	00	0.00	N	5	-11900
130	20220913	154600	155100	169700	152200	4466744	722414994700	00	0.00	N	2	3400
131	20220905	151200	134500	162000	123200	6048670	868217773900	00	0.00	N	2	17000
132	20220829	134200	108000	144100	107700	9058565	1182909932700	00	0.00	N	2	19200
133	20220822	115000	94900	121900	94000	6036590	663416150600	00	0.00	N	2	18700
134	20220816	96300	92700	106600	90500	2342143	226452480700	00	0.00	N	2	4600
135	20220808	91700	88400	95500	83900	2820748	256713054500	00	0.00	N	2	2900
136	20220801	88800	93500	94900	87500	2489204	228566968600	00	0.00	N	5	-3200
137	20220728	92000	99900	100000	81200	6650185	622028341700	00	0.00	N	2	92000