KissMeData/389500/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	24150	20000	24700	19260	448640	10135680625	00	0.00	N	2	4160
3	20250304	19990	20900	22550	19980	156943	3313985205	00	0.00	N	5	-1460
4	20250224	21450	22800	23600	21200	203746	4598411600	00	0.00	N	5	-2000
5	20250217	23450	23700	26050	22650	729853	17834021650	00	0.00	N	2	50
6	20250210	23400	27900	29000	23000	841063	21552890850	00	0.00	N	5	-4500
7	20250203	27900	25750	29800	24900	1911701	52811856400	00	0.00	N	2	2150
8	20250131	25750	23250	25900	22850	350460	8610605950	00	0.00	N	2	2500
9	20250120	23250	21650	25150	21500	981465	23024324700	00	0.00	N	2	1600
10	20250113	21650	22000	23300	21050	472118	10333883650	00	0.00	N	5	-900
11	20250106	22550	23900	25250	20700	1565532	36714960300	00	0.00	N	5	-1200
12	20241230	23750	16470	25300	16290	2111076	47554197190	00	0.00	N	2	7950
13	20241223	15800	13810	16890	13800	349277	5507316790	00	0.00	N	2	2000
14	20241216	13800	14320	15240	13800	118296	1704400350	00	0.00	N	5	-430
15	20241209	14230	13610	14390	12740	171942	2350147420	00	0.00	N	5	-20
16	20241202	14250	17780	17820	13490	284639	4447055350	00	0.00	N	5	-3530
17	20241125	17780	15820	19200	15820	563991	9803645170	00	0.00	N	2	2100
18	20241118	15680	14300	16900	14000	344633	5421244300	00	0.00	N	2	1380
19	20241111	14300	15700	16870	13500	387677	5876149250	00	0.00	N	5	-1400
20	20241104	15700	14230	17830	13610	656852	10668011480	00	0.00	N	2	1470
21	20241028	14230	14450	14990	13610	83783	1210933100	00	0.00	N	5	-220
22	20241021	14450	15910	16440	13700	135671	2023082650	00	0.00	N	5	-1450
23	20241014	15900	16720	18290	15800	124886	2117594510	00	0.00	N	5	-820
24	20241007	16720	16720	17680	16570	71166	1216699540	00	0.00	N	3	0
25	20240930	16720	17690	18000	16300	67142	1150460700	00	0.00	N	5	-970
26	20240923	17690	18000	18100	16830	175668	3063646190	00	0.00	N	2	790
27	20240919	16900	17120	17610	16700	62040	1058526370	00	0.00	N	5	-190
28	20240909	17090	16020	18500	15600	365290	6349692810	00	0.00	N	2	170
29	20240902	16920	22800	23850	16500	1125849	23466902270	00	0.00	N	5	-5130
30	20240826	22050	22450	22550	19680	586798	12421343180	00	0.00	N	5	-50
31	20240819	22100	18900	27300	17570	2332323	52721600530	00	0.00	N	2	2900
32	20240812	19200	13340	19490	13340	948777	16065712850	00	0.00	N	2	5730
33	20240805	13470	15400	15530	12000	200725	2679893520	00	0.00	N	5	-2400
34	20240729	15870	16800	17420	15650	82048	1372368770	00	0.00	N	5	-1030
35	20240722	16900	19300	19630	16420	95688	1690738460	00	0.00	N	5	-2400
36	20240715	19300	20500	20800	19060	71840	1421681120	00	0.00	N	5	-1200
37	20240708	20500	19130	21700	19130	142825	2890889680	00	0.00	N	2	1370
38	20240701	19130	20000	20650	18560	140444	2724370610	00	0.00	N	5	-870
39	20240624	20000	21200	21250	19800	87966	1790727790	00	0.00	N	5	-1200
40	20240617	21200	23700	24500	21000	104970	2331529050	00	0.00	N	5	-2700
41	20240610	23900	22800	26200	22550	220377	5352635900	00	0.00	N	2	1350
42	20240603	22550	21600	22600	21550	71720	1586896450	00	0.00	N	2	750
43	20240527	21800	23250	24350	21500	165908	3763619800	00	0.00	N	5	-1500
44	20240520	23300	26150	26700	23250	146227	3613375850	00	0.00	N	5	-3150
45	20240513	26450	27900	28200	26000	82868	2224279550	00	0.00	N	5	-1300
46	20240507	27750	27250	28650	26250	142153	3875565600	00	0.00	N	2	600
47	20240429	27150	27050	27950	26600	89875	2446744400	00	0.00	N	2	650
48	20240422	26500	25850	27900	25800	107527	2854587100	00	0.00	N	2	650
49	20240415	25850	28300	28600	25200	212169	5724301100	00	0.00	N	5	-3250
50	20240408	29100	31600	31600	28750	123021	3668734400	00	0.00	N	5	-1800
51	20240401	30900	34050	34450	30550	215885	7009151950	00	0.00	N	5	-3150
52	20240325	34050	35950	35950	33550	201968	6933027950	00	0.00	N	5	-1550
53	20240318	35600	36850	37100	35050	230845	8281534600	00	0.00	N	5	-1200
54	20240311	36800	33950	37750	33200	396824	14268673850	00	0.00	N	2	2600
55	20240304	34200	36350	37200	32600	282756	9882585250	00	0.00	N	5	-2500
56	20240226	36700	38000	39000	36150	220386	8160856800	00	0.00	N	5	-850
57	20240219	37550	38000	38750	36850	319489	12075877950	00	0.00	N	5	-450
58	20240213	38000	38250	39900	37050	286948	10996127650	00	0.00	N	5	-250
59	20240205	38250	37600	39900	36600	200545	7678238650	00	0.00	N	2	500
60	20240129	37750	39850	40400	35400	336760	12589446600	00	0.00	N	5	-2100
61	20240122	39850	42200	43300	38750	453591	18598541100	00	0.00	N	5	-2650
62	20240115	42500	44000	47750	40500	1635937	72688555200	00	0.00	N	5	-700
63	20240108	43200	40350	44750	39000	1546807	65440364950	00	0.00	N	2	3100
64	20240102	40100	39650	40200	38200	355890	14041258950	00	0.00	N	2	650
65	20231226	39450	37200	39900	36700	259738	9981671900	00	0.00	N	2	1750
66	20231218	37700	39350	40000	37350	423060	16434355450	00	0.00	N	5	-1450
67	20231211	39150	37450	39250	37150	422907	16215633750	00	0.00	N	2	2100
68	20231204	37050	38600	38800	36150	281403	10405759550	00	0.00	N	5	-1950
69	20231127	39000	41800	43000	38750	1127003	45907528050	00	0.00	N	5	-1700
70	20231120	40700	37600	43500	37050	1226890	49552489450	00	0.00	N	2	3400
71	20231113	37300	37750	40300	35450	475427	18050344900	00	0.00	N	5	-50
72	20231106	37350	39000	40350	37000	549343	21486547800	00	0.00	N	5	-1050
73	20231030	38400	30500	38500	30500	905872	31329376600	00	0.00	N	2	7900
74	20231023	30500	31900	33650	30300	361210	11529026250	00	0.00	N	5	-2000
75	20231016	32500	36900	38750	32050	490288	17348788500	00	0.00	N	5	-5150
76	20231010	37650	39100	39950	36000	550474	20936444100	00	0.00	N	5	-1800
77	20231004	39450	47800	48200	39450	782889	33260408100	00	0.00	N	5	-8450
78	20230925	47900	47200	49700	44200	782627	36698724750	00	0.00	N	2	1150
79	20230918	46750	50200	51400	43750	1450415	69528572100	00	0.00	N	5	-3550
80	20230911	50300	62600	68200	49050	4407400	258686439350	00	0.00	N	5	-10200
81	20230904	60500	47250	63000	47100	13597386	786417862550	00	0.00	N	2	14950
82	20230828	45550	40800	49500	40800	2019036	92454893200	00	0.00	N	2	5400
83	20230821	40150	39750	42600	38050	539588	21778538850	00	0.00	N	2	400
84	20230814	39750	47750	48700	39200	927285	40938091600	00	0.00	N	5	-9000
85	20230807	48750	47450	49400	43000	2138527	98583609400	00	0.00	N	2	2200
86	20230731	46550	38000	46650	37150	2422850	105906638200	00	0.00	N	2	9150
87	20230724	37400	41650	41950	33450	802783	29855255700	00	0.00	N	5	-3800
88	20230717	41200	36050	42650	35200	1520823	61445999550	00	0.00	N	2	5150
89	20230710	36050	36550	37700	35300	312063	11439413800	00	0.00	N	5	-950
90	20230703	37000	38100	39950	36500	355070	13567915600	00	0.00	N	5	-1000
91	20230626	38000	40300	41350	37350	448807	17602217850	00	0.00	N	5	-2300
92	20230619	40300	43800	44700	39950	566849	23994165550	00	0.00	N	5	-3550
93	20230612	43850	46450	46500	41950	728294	32052984850	00	0.00	N	5	-2650
94	20230605	46500	49000	49250	46400	591935	28144097150	00	0.00	N	5	-2450
95	20230530	48950	47800	49750	45400	1124338	53502212350	00	0.00	N	2	2650
96	20230522	46300	43900	48850	42000	2129383	97713080350	00	0.00	N	2	2550
97	20230515	43750	51200	52200	39350	2371519	105034114500	00	0.00	N	5	-7450
98	20230508	51200	44900	51800	42500	3525361	165797730700	00	0.00	N	2	6500
99	20230502	44700	42400	46500	42100	988103	43824976400	00	0.00	N	2	2300
100	20230424	42400	47350	49100	42100	1692116	77293396900	00	0.00	N	5	-5400
101	20230417	47800	58600	58900	47750	2895628	158241033644	00	0.00	N	5	-12500
102	20230410	60300	63400	71300	58700	2922334	187984800900	00	0.00	N	5	-3600
103	20230403	63900	68000	72900	63600	1649465	111999843600	00	0.00	N	5	-5100
104	20230327	69000	80500	83500	69000	2900228	221356135400	00	0.00	N	5	-13000
105	20230320	82000	84400	95000	74000	7158940	590793815000	00	0.00	N	2	2700
106	20230313	79300	53500	83700	51700	9795719	641454125300	00	0.00	N	2	27600
107	20230306	51700	56000	67300	51400	5379021	315293999300	00	0.00	N	5	-4800
108	20230227	56500	54900	62700	53500	3813767	219509522500	00	0.00	N	2	400
109	20230220	56100	38650	61600	38000	13257556	668317242200	00	0.00	N	2	17200
110	20230213	38900	34200	46900	33750	9119886	380571841050	00	0.00	N	2	4700
111	20230206	34200	40500	40600	34050	4541572	167555273300	00	0.00	N	5	-5800
112	20230130	40000	29000	42200	28100	8243164	284779177250	00	0.00	N	2	11550
113	20230125	28450	23500	31850	23100	8419963	230096501550	00	0.00	N	2	5200
114	20230116	23250	21700	24650	21400	4999852	113925545747	00	0.00	N	2	1550
115	20230109	21700	19050	23100	18700	3668961	77916448400	00	0.00	N	2	3250
116	20230102	18450	17200	19500	15550	899734	16078617400	00	0.00	N	2	1250
117	20221226	17200	18100	18100	16900	282656	4888199100	00	0.00	N	5	-850
118	20221219	18050	18900	20550	17900	558833	10733033950	00	0.00	N	5	-500
119	20221212	18550	18900	19200	17650	297481	5511872200	00	0.00	N	5	-100
120	20221205	18650	18900	19650	17100	555423	10201395450	00	0.00	N	5	-250
121	20221128	18900	20600	20800	18500	461747	8840192800	00	0.00	N	5	-1650
122	20221121	20550	22650	22650	20050	813164	17117560100	00	0.00	N	5	-2150
123	20221114	22700	24550	25150	22600	903012	21593528700	00	0.00	N	5	-2050
124	20221107	24750	24750	26250	24100	1102562	28016928600	00	0.00	N	5	-100
125	20221031	24850	25300	25600	23650	912864	22726582050	00	0.00	N	5	-350
126	20221024	25200	28600	29000	23650	3418643	90607476800	00	0.00	N	5	-4100
127	20221017	29300	23900	34100	21000	17445961	510981652150	00	0.00	N	2	29300