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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	21450	24350	24500	21050	230749	5306667500	00	0.00	N	5	-2700
3	20250310	24150	20000	24700	19260	448640	10135680625	00	0.00	N	2	4160
4	20250304	19990	20900	22550	19980	156943	3313985205	00	0.00	N	5	-1460
5	20250224	21450	22800	23600	21200	203746	4598411600	00	0.00	N	5	-2000
6	20250217	23450	23700	26050	22650	729853	17834021650	00	0.00	N	2	50
7	20250210	23400	27900	29000	23000	841063	21552890850	00	0.00	N	5	-4500
8	20250203	27900	25750	29800	24900	1911701	52811856400	00	0.00	N	2	2150
9	20250131	25750	23250	25900	22850	350460	8610605950	00	0.00	N	2	2500
10	20250120	23250	21650	25150	21500	981465	23024324700	00	0.00	N	2	1600
11	20250113	21650	22000	23300	21050	472118	10333883650	00	0.00	N	5	-900
12	20250106	22550	23900	25250	20700	1565532	36714960300	00	0.00	N	5	-1200
13	20241230	23750	16470	25300	16290	2111076	47554197190	00	0.00	N	2	7950
14	20241223	15800	13810	16890	13800	349277	5507316790	00	0.00	N	2	2000
15	20241216	13800	14320	15240	13800	118296	1704400350	00	0.00	N	5	-430
16	20241209	14230	13610	14390	12740	171942	2350147420	00	0.00	N	5	-20
17	20241202	14250	17780	17820	13490	284639	4447055350	00	0.00	N	5	-3530
18	20241125	17780	15820	19200	15820	563991	9803645170	00	0.00	N	2	2100
19	20241118	15680	14300	16900	14000	344633	5421244300	00	0.00	N	2	1380
20	20241111	14300	15700	16870	13500	387677	5876149250	00	0.00	N	5	-1400
21	20241104	15700	14230	17830	13610	656852	10668011480	00	0.00	N	2	1470
22	20241028	14230	14450	14990	13610	83783	1210933100	00	0.00	N	5	-220
23	20241021	14450	15910	16440	13700	135671	2023082650	00	0.00	N	5	-1450
24	20241014	15900	16720	18290	15800	124886	2117594510	00	0.00	N	5	-820
25	20241007	16720	16720	17680	16570	71166	1216699540	00	0.00	N	3	0
26	20240930	16720	17690	18000	16300	67142	1150460700	00	0.00	N	5	-970
27	20240923	17690	18000	18100	16830	175668	3063646190	00	0.00	N	2	790
28	20240919	16900	17120	17610	16700	62040	1058526370	00	0.00	N	5	-190
29	20240909	17090	16020	18500	15600	365290	6349692810	00	0.00	N	2	170
30	20240902	16920	22800	23850	16500	1125849	23466902270	00	0.00	N	5	-5130
31	20240826	22050	22450	22550	19680	586798	12421343180	00	0.00	N	5	-50
32	20240819	22100	18900	27300	17570	2332323	52721600530	00	0.00	N	2	2900
33	20240812	19200	13340	19490	13340	948777	16065712850	00	0.00	N	2	5730
34	20240805	13470	15400	15530	12000	200725	2679893520	00	0.00	N	5	-2400
35	20240729	15870	16800	17420	15650	82048	1372368770	00	0.00	N	5	-1030
36	20240722	16900	19300	19630	16420	95688	1690738460	00	0.00	N	5	-2400
37	20240715	19300	20500	20800	19060	71840	1421681120	00	0.00	N	5	-1200
38	20240708	20500	19130	21700	19130	142825	2890889680	00	0.00	N	2	1370
39	20240701	19130	20000	20650	18560	140444	2724370610	00	0.00	N	5	-870
40	20240624	20000	21200	21250	19800	87966	1790727790	00	0.00	N	5	-1200
41	20240617	21200	23700	24500	21000	104970	2331529050	00	0.00	N	5	-2700
42	20240610	23900	22800	26200	22550	220377	5352635900	00	0.00	N	2	1350
43	20240603	22550	21600	22600	21550	71720	1586896450	00	0.00	N	2	750
44	20240527	21800	23250	24350	21500	165908	3763619800	00	0.00	N	5	-1500
45	20240520	23300	26150	26700	23250	146227	3613375850	00	0.00	N	5	-3150
46	20240513	26450	27900	28200	26000	82868	2224279550	00	0.00	N	5	-1300
47	20240507	27750	27250	28650	26250	142153	3875565600	00	0.00	N	2	600
48	20240429	27150	27050	27950	26600	89875	2446744400	00	0.00	N	2	650
49	20240422	26500	25850	27900	25800	107527	2854587100	00	0.00	N	2	650
50	20240415	25850	28300	28600	25200	212169	5724301100	00	0.00	N	5	-3250
51	20240408	29100	31600	31600	28750	123021	3668734400	00	0.00	N	5	-1800
52	20240401	30900	34050	34450	30550	215885	7009151950	00	0.00	N	5	-3150
53	20240325	34050	35950	35950	33550	201968	6933027950	00	0.00	N	5	-1550
54	20240318	35600	36850	37100	35050	230845	8281534600	00	0.00	N	5	-1200
55	20240311	36800	33950	37750	33200	396824	14268673850	00	0.00	N	2	2600
56	20240304	34200	36350	37200	32600	282756	9882585250	00	0.00	N	5	-2500
57	20240226	36700	38000	39000	36150	220386	8160856800	00	0.00	N	5	-850
58	20240219	37550	38000	38750	36850	319489	12075877950	00	0.00	N	5	-450
59	20240213	38000	38250	39900	37050	286948	10996127650	00	0.00	N	5	-250
60	20240205	38250	37600	39900	36600	200545	7678238650	00	0.00	N	2	500
61	20240129	37750	39850	40400	35400	336760	12589446600	00	0.00	N	5	-2100
62	20240122	39850	42200	43300	38750	453591	18598541100	00	0.00	N	5	-2650
63	20240115	42500	44000	47750	40500	1635937	72688555200	00	0.00	N	5	-700
64	20240108	43200	40350	44750	39000	1546807	65440364950	00	0.00	N	2	3100
65	20240102	40100	39650	40200	38200	355890	14041258950	00	0.00	N	2	650
66	20231226	39450	37200	39900	36700	259738	9981671900	00	0.00	N	2	1750
67	20231218	37700	39350	40000	37350	423060	16434355450	00	0.00	N	5	-1450
68	20231211	39150	37450	39250	37150	422907	16215633750	00	0.00	N	2	2100
69	20231204	37050	38600	38800	36150	281403	10405759550	00	0.00	N	5	-1950
70	20231127	39000	41800	43000	38750	1127003	45907528050	00	0.00	N	5	-1700
71	20231120	40700	37600	43500	37050	1226890	49552489450	00	0.00	N	2	3400
72	20231113	37300	37750	40300	35450	475427	18050344900	00	0.00	N	5	-50
73	20231106	37350	39000	40350	37000	549343	21486547800	00	0.00	N	5	-1050
74	20231030	38400	30500	38500	30500	905872	31329376600	00	0.00	N	2	7900
75	20231023	30500	31900	33650	30300	361210	11529026250	00	0.00	N	5	-2000
76	20231016	32500	36900	38750	32050	490288	17348788500	00	0.00	N	5	-5150
77	20231010	37650	39100	39950	36000	550474	20936444100	00	0.00	N	5	-1800
78	20231004	39450	47800	48200	39450	782889	33260408100	00	0.00	N	5	-8450
79	20230925	47900	47200	49700	44200	782627	36698724750	00	0.00	N	2	1150
80	20230918	46750	50200	51400	43750	1450415	69528572100	00	0.00	N	5	-3550
81	20230911	50300	62600	68200	49050	4407400	258686439350	00	0.00	N	5	-10200
82	20230904	60500	47250	63000	47100	13597386	786417862550	00	0.00	N	2	14950
83	20230828	45550	40800	49500	40800	2019036	92454893200	00	0.00	N	2	5400
84	20230821	40150	39750	42600	38050	539588	21778538850	00	0.00	N	2	400
85	20230814	39750	47750	48700	39200	927285	40938091600	00	0.00	N	5	-9000
86	20230807	48750	47450	49400	43000	2138527	98583609400	00	0.00	N	2	2200
87	20230731	46550	38000	46650	37150	2422850	105906638200	00	0.00	N	2	9150
88	20230724	37400	41650	41950	33450	802783	29855255700	00	0.00	N	5	-3800
89	20230717	41200	36050	42650	35200	1520823	61445999550	00	0.00	N	2	5150
90	20230710	36050	36550	37700	35300	312063	11439413800	00	0.00	N	5	-950
91	20230703	37000	38100	39950	36500	355070	13567915600	00	0.00	N	5	-1000
92	20230626	38000	40300	41350	37350	448807	17602217850	00	0.00	N	5	-2300
93	20230619	40300	43800	44700	39950	566849	23994165550	00	0.00	N	5	-3550
94	20230612	43850	46450	46500	41950	728294	32052984850	00	0.00	N	5	-2650
95	20230605	46500	49000	49250	46400	591935	28144097150	00	0.00	N	5	-2450
96	20230530	48950	47800	49750	45400	1124338	53502212350	00	0.00	N	2	2650
97	20230522	46300	43900	48850	42000	2129383	97713080350	00	0.00	N	2	2550
98	20230515	43750	51200	52200	39350	2371519	105034114500	00	0.00	N	5	-7450
99	20230508	51200	44900	51800	42500	3525361	165797730700	00	0.00	N	2	6500
100	20230502	44700	42400	46500	42100	988103	43824976400	00	0.00	N	2	2300
101	20230424	42400	47350	49100	42100	1692116	77293396900	00	0.00	N	5	-5400
102	20230417	47800	58600	58900	47750	2895628	158241033644	00	0.00	N	5	-12500
103	20230410	60300	63400	71300	58700	2922334	187984800900	00	0.00	N	5	-3600
104	20230403	63900	68000	72900	63600	1649465	111999843600	00	0.00	N	5	-5100
105	20230327	69000	80500	83500	69000	2900228	221356135400	00	0.00	N	5	-13000
106	20230320	82000	84400	95000	74000	7158940	590793815000	00	0.00	N	2	2700
107	20230313	79300	53500	83700	51700	9795719	641454125300	00	0.00	N	2	27600
108	20230306	51700	56000	67300	51400	5379021	315293999300	00	0.00	N	5	-4800
109	20230227	56500	54900	62700	53500	3813767	219509522500	00	0.00	N	2	400
110	20230220	56100	38650	61600	38000	13257556	668317242200	00	0.00	N	2	17200
111	20230213	38900	34200	46900	33750	9119886	380571841050	00	0.00	N	2	4700
112	20230206	34200	40500	40600	34050	4541572	167555273300	00	0.00	N	5	-5800
113	20230130	40000	29000	42200	28100	8243164	284779177250	00	0.00	N	2	11550
114	20230125	28450	23500	31850	23100	8419963	230096501550	00	0.00	N	2	5200
115	20230116	23250	21700	24650	21400	4999852	113925545747	00	0.00	N	2	1550
116	20230109	21700	19050	23100	18700	3668961	77916448400	00	0.00	N	2	3250
117	20230102	18450	17200	19500	15550	899734	16078617400	00	0.00	N	2	1250
118	20221226	17200	18100	18100	16900	282656	4888199100	00	0.00	N	5	-850
119	20221219	18050	18900	20550	17900	558833	10733033950	00	0.00	N	5	-500
120	20221212	18550	18900	19200	17650	297481	5511872200	00	0.00	N	5	-100
121	20221205	18650	18900	19650	17100	555423	10201395450	00	0.00	N	5	-250
122	20221128	18900	20600	20800	18500	461747	8840192800	00	0.00	N	5	-1650
123	20221121	20550	22650	22650	20050	813164	17117560100	00	0.00	N	5	-2150
124	20221114	22700	24550	25150	22600	903012	21593528700	00	0.00	N	5	-2050
125	20221107	24750	24750	26250	24100	1102562	28016928600	00	0.00	N	5	-100
126	20221031	24850	25300	25600	23650	912864	22726582050	00	0.00	N	5	-350
127	20221024	25200	28600	29000	23650	3418643	90607476800	00	0.00	N	5	-4100
128	20221017	29300	23900	34100	21000	17445961	510981652150	00	0.00	N	2	29300