KissMeData/425420/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	18690	16750	19920	16450	326718	5920914380	00	0.00	N	2	2290
3	20250507	16400	16910	17620	16400	64164	1078115045	00	0.00	N	5	-400
4	20250428	16800	17700	17930	16250	100886	1707025745	00	0.00	N	5	-900
5	20250421	17700	17100	17870	16700	68345	1185804575	00	0.00	N	2	550
6	20250414	17150	16610	17890	16560	102805	1761714730	00	0.00	N	2	890
7	20250407	16260	16930	17990	15250	212645	3451268770	00	0.00	N	5	-730
8	20250331	16990	17100	18650	16400	182225	3219344425	00	0.00	N	5	-320
9	20250324	17310	19410	19420	17100	142840	2599287570	00	0.00	N	5	-2390
10	20250317	19700	19770	20800	19060	274797	5447730205	00	0.00	N	2	150
11	20250310	19550	16410	19660	16000	238307	4356215640	00	0.00	N	2	3140
12	20250304	16410	16000	17870	15670	161477	2686262500	00	0.00	N	2	200
13	20250224	16210	18370	18650	16150	233762	4090124350	00	0.00	N	5	-2700
14	20250217	18910	18750	22650	18720	811334	16823355560	00	0.00	N	2	190
15	20250210	18720	16860	19800	16170	312829	5803662850	00	0.00	N	2	1860
16	20250203	16860	15400	17080	14540	142937	2277944420	00	0.00	N	2	1460
17	20250131	15400	16210	16680	15150	52542	826937060	00	0.00	N	5	-1620
18	20250120	17020	19440	19440	16680	204259	3590435380	00	0.00	N	5	-2270
19	20250113	19290	20400	20400	18640	127757	2459467660	00	0.00	N	5	-1160
20	20250106	20450	17350	21600	17350	417256	8229049880	00	0.00	N	2	3140
21	20241230	17310	16000	17800	15830	76031	1290149160	00	0.00	N	2	1130
22	20241223	16180	15340	17000	15340	128749	2094222170	00	0.00	N	2	1000
23	20241216	15180	15400	16920	14850	160867	2561730910	00	0.00	N	2	20
24	20241209	15160	13630	15680	12830	153954	2210748750	00	0.00	N	2	1170
25	20241202	13990	14980	15470	13460	158979	2283750640	00	0.00	N	5	-830
26	20241125	14820	13530	15230	13520	202562	2988086260	00	0.00	N	2	1420
27	20241118	13400	12240	13840	11550	220594	2843336190	00	0.00	N	2	1150
28	20241111	12250	13850	14190	11390	322777	3990627080	00	0.00	N	5	-1600
29	20241104	13850	15590	15730	13700	135157	1997410180	00	0.00	N	5	-1320
30	20241028	15170	15900	16190	14760	114618	1776985180	00	0.00	N	5	-170
31	20241021	15340	17460	17460	15340	128291	2082220940	00	0.00	N	5	-2120
32	20241014	17460	18000	19800	17460	175146	3261886230	00	0.00	N	5	-340
33	20241007	17800	17560	18250	17130	55669	982201420	00	0.00	N	2	240
34	20240930	17560	19020	19030	17520	86176	1572883950	00	0.00	N	5	-1690
35	20240923	19250	15060	19390	14990	473664	8432251030	00	0.00	N	2	4190
36	20240919	15060	15600	15610	14490	66644	994715240	00	0.00	N	5	-560
37	20240909	15620	15140	16250	14720	108755	1682928730	00	0.00	N	2	420
38	20240902	15200	19990	19990	14730	336537	5491952930	00	0.00	N	5	-4070
39	20240826	19270	21900	21900	18950	101255	2007579610	00	0.00	N	5	-2080
40	20240819	21350	22500	23350	20900	118760	2631422400	00	0.00	N	5	-1400
41	20240812	22750	21000	23500	20500	174222	3853803650	00	0.00	N	2	1750
42	20240805	21000	20050	21000	16520	430390	8052038470	00	0.00	N	2	450
43	20240729	20550	23100	25700	20500	240392	5366791300	00	0.00	N	5	-2450
44	20240722	23000	26250	27150	22250	195925	4702855200	00	0.00	N	5	-3250
45	20240715	26250	27150	27850	24350	222672	5856471400	00	0.00	N	5	-900
46	20240708	27150	29750	29850	26700	327074	9186251000	00	0.00	N	5	-2600
47	20240701	29750	29350	32700	27000	591006	17892097350	00	0.00	N	2	400
48	20240624	29350	29500	30600	27500	158669	4594810750	00	0.00	N	5	-150
49	20240617	29500	30900	33200	29200	272484	8473036950	00	0.00	N	5	-1400
50	20240610	30900	32000	32400	30450	244090	7637519850	00	0.00	N	5	-1450
51	20240603	32350	32750	35150	31950	327574	10961340950	00	0.00	N	2	200
52	20240527	32150	31750	34100	30800	279963	9049526600	00	0.00	N	2	350
53	20240520	31800	34250	34750	31100	318628	10425535700	00	0.00	N	5	-2450
54	20240513	34250	36650	37300	33150	377527	13250261450	00	0.00	N	5	-1750
55	20240507	36000	37500	39650	35450	309252	11666178500	00	0.00	N	5	-750
56	20240429	36750	39850	40200	36300	381798	14299956800	00	0.00	N	5	-2350
57	20240422	39100	36650	40550	35200	666600	25740891800	00	0.00	N	2	1500
58	20240415	37600	36300	39400	33550	706089	26061746300	00	0.00	N	2	1050
59	20240408	36550	36650	38900	36150	469185	17559808550	00	0.00	N	2	1000
60	20240401	35550	39700	40250	32650	688785	25053394200	00	0.00	N	5	-3950
61	20240325	39500	40950	42000	37800	587358	23462899600	00	0.00	N	5	-2000
62	20240318	41500	39350	43950	37300	1138000	47140899800	00	0.00	N	2	2050
63	20240311	39450	38050	40900	36500	919989	35960688600	00	0.00	N	2	600
64	20240304	38850	32450	41950	32300	1724360	65181583500	00	0.00	N	2	6950
65	20240226	31900	32150	33350	30000	342652	10757456350	00	0.00	N	5	-800
66	20240219	32700	32500	34500	31550	347776	11485286000	00	0.00	N	5	-150
67	20240213	32850	34950	36700	32550	547894	19172331400	00	0.00	N	5	-2350
68	20240205	35200	30800	35950	30000	526819	17765727250	00	0.00	N	2	5250
69	20240129	29950	33200	33500	28350	445379	13593961100	00	0.00	N	5	-3650
70	20240122	33600	33300	35150	32300	475461	16106212250	00	0.00	N	2	950
71	20240115	32650	32450	33200	30450	442620	14002798500	00	0.00	N	5	-400
72	20240108	33050	35250	37050	31850	414366	14191859950	00	0.00	N	5	-3250
73	20240102	36300	36000	37500	34450	410453	14820069250	00	0.00	N	2	300
74	20231226	36000	35700	37200	34000	302851	10744017900	00	0.00	N	2	400
75	20231218	35600	34800	37750	34600	801726	29088378750	00	0.00	N	2	2800
76	20231211	32800	32450	35600	32450	686465	23349402500	00	0.00	N	2	800
77	20231204	32000	37950	38200	29900	1674334	54731564750	00	0.00	N	5	-6300
78	20231127	38300	38850	40650	35750	1407976	53751401050	00	0.00	N	5	-400
79	20231120	38700	42000	44150	38500	1181297	48949755000	00	0.00	N	5	-6150
80	20231113	44850	38250	48000	35550	1452407	61945079800	00	0.00	N	2	5950
81	20231106	38900	36950	40950	34750	1356891	52362180500	00	0.00	N	2	1800
82	20231030	37100	32300	37800	30050	917603	31157426150	00	0.00	N	2	4550
83	20231023	32550	30150	34000	30150	625236	20396041400	00	0.00	N	2	2000
84	20231016	30550	32050	33000	29250	476210	14874379100	00	0.00	N	5	-2150
85	20231010	32700	29150	33650	29150	591706	18970482200	00	0.00	N	2	3550
86	20231004	29150	29900	31400	28500	345502	10339872750	00	0.00	N	5	-1350
87	20230925	30500	26650	30500	26550	440878	12494255350	00	0.00	N	2	3650
88	20230918	26850	30300	30500	25950	729014	20271928700	00	0.00	N	5	-4500
89	20230911	31350	31900	34500	30800	1064758	34784372600	00	0.00	N	5	-700
90	20230904	32050	37000	37450	30700	1409935	48595384550	00	0.00	N	5	-3950
91	20230828	36000	26650	38850	26000	3409536	111933947500	00	0.00	N	2	9700
92	20230821	26300	26200	31950	24300	4490642	130979439150	00	0.00	N	2	550
93	20230814	25750	22900	26850	22000	1174652	28523554000	00	0.00	N	2	2050
94	20230807	23700	23600	28300	22300	2464743	63270127250	00	0.00	N	2	750
95	20230731	22950	25850	27950	22500	2035612	51038998400	00	0.00	N	5	-1650
96	20230724	24600	20800	26950	19200	4713365	111203571090	00	0.00	N	2	4050
97	20230717	20550	22400	23650	19560	1608241	34072563510	00	0.00	N	5	-1850
98	20230710	22400	22300	24700	18050	4688791	99073000800	00	0.00	N	2	200
99	20230703	22200	13090	22950	13090	12719591	227608918590	00	0.00	N	2	9250
100	20230626	12950	12360	13750	12060	7215671	93958316680	00	0.00	N	2	830
101	20230619	12120	10200	14670	9600	12273161	160997220030	00	0.00	N	2	1980
102	20230612	10140	9680	10520	9530	1526607	15421827180	00	0.00	N	2	570
103	20230605	9570	9440	9600	9170	295493	2778189310	00	0.00	N	2	90
104	20230530	9480	9750	10080	9370	786636	7642213280	00	0.00	N	5	-130
105	20230522	9610	10000	10180	9230	1061113	10274838070	00	0.00	N	5	-240
106	20230515	9850	8800	9850	8400	1360612	12484450010	00	0.00	N	2	1050
107	20230508	8800	8660	10880	8530	5000765	49366987960	00	0.00	N	2	190
108	20230502	8610	8510	8710	8440	166267	1427422940	00	0.00	N	5	-40
109	20230424	8650	9580	10530	8590	1510705	14821483840	00	0.00	N	5	-650
110	20230417	9300	10420	10590	9150	743188	7260120830	00	0.00	N	5	-1290
111	20230410	10590	10500	11550	10050	1484675	16006187440	00	0.00	N	2	260
112	20230403	10330	11300	11460	10250	1535595	16576716020	00	0.00	N	5	-720
113	20230327	11050	8930	12830	8670	7405510	82050678360	00	0.00	N	2	2230
114	20230320	8820	8390	8950	8250	733944	6317396710	00	0.00	N	2	450
115	20230313	8370	8400	8420	7520	472128	3777824590	00	0.00	N	5	-80
116	20230306	8450	8730	9320	8380	1195646	10609339270	00	0.00	N	5	-130
117	20230227	8580	8700	8900	8360	483785	4168132030	00	0.00	N	5	-150
118	20230220	8730	9220	9730	8730	2199060	20365112400	00	0.00	N	5	-550
119	20230213	9280	8270	10600	8240	5959206	56620127050	00	0.00	N	2	910
120	20230206	8370	8630	9190	8250	1110867	9661471200	00	0.00	N	5	-180
121	20230130	8550	8240	8640	7910	496250	4157830850	00	0.00	N	2	370
122	20230125	8180	7770	8400	7720	270048	2191069920	00	0.00	N	2	460
123	20230116	7720	8150	8150	7650	177300	1383994570	00	0.00	N	5	-250
124	20230109	7970	7600	8370	7600	371620	2971931200	00	0.00	N	2	370
125	20230102	7600	7840	7890	7300	186041	1417534330	00	0.00	N	5	-240
126	20221226	7840	8200	8200	7780	215873	1717987250	00	0.00	N	5	-270
127	20221219	8110	8050	8540	7940	333620	2749771900	00	0.00	N	2	10
128	20221212	8100	8320	8730	8020	408190	3412112790	00	0.00	N	5	-180
129	20221205	8280	8870	8870	7900	777100	6465000280	00	0.00	N	5	-580
130	20221128	8860	8900	9300	8200	1560881	13794696620	00	0.00	N	5	-40
131	20221121	8900	9100	9410	8100	2931560	25652427070	00	0.00	N	5	-160
132	20221117	9060	10000	10450	9050	4109454	39334530740	00	0.00	N	2	9060