KissMeData/348340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	34250	31750	36100	31300	3086439	103812826250	00	0.00	N	2	2550
3	20250131	31700	30400	31700	30050	292012	9092796650	00	0.00	N	2	1650
4	20250120	30050	31550	33250	29500	1499620	47751796650	00	0.00	N	5	-1250
5	20250113	31300	30050	31650	29500	1018256	31322237350	00	0.00	N	2	750
6	20250106	30550	31300	32000	29050	2161221	66431537100	00	0.00	N	5	-400
7	20241230	30950	28500	33500	27850	2886607	90125075250	00	0.00	N	2	2000
8	20241223	28950	21700	29100	21700	3668893	99483661250	00	0.00	N	2	7350
9	20241216	21600	23200	23900	21600	416390	9557721900	00	0.00	N	5	-1300
10	20241209	22900	22050	23300	20050	533099	11522533600	00	0.00	N	2	100
11	20241202	22800	26250	26250	21150	1217841	28548932200	00	0.00	N	5	-3550
12	20241125	26350	20900	30700	20550	2642113	69947700750	00	0.00	N	2	5950
13	20241118	20400	18880	21250	18790	411953	8242585340	00	0.00	N	2	1520
14	20241111	18880	20550	20800	18030	327641	6311034870	00	0.00	N	5	-1670
15	20241104	20550	20100	21400	19180	329278	6620162820	00	0.00	N	2	450
16	20241028	20100	20550	22000	19610	359222	7451119940	00	0.00	N	5	-450
17	20241021	20550	22200	22800	20300	188097	4045017850	00	0.00	N	5	-1550
18	20241014	22100	23250	23550	21700	201215	4517020650	00	0.00	N	5	-850
19	20241007	22950	23100	24850	22750	245953	5903213600	00	0.00	N	5	-100
20	20240930	23050	23550	24200	22300	74936	1728304400	00	0.00	N	5	-550
21	20240923	23600	23000	24000	22300	150317	3495822600	00	0.00	N	2	600
22	20240919	23000	23050	23350	22600	52329	1202720500	00	0.00	N	5	-50
23	20240909	23050	21100	23950	21100	247897	5641356700	00	0.00	N	2	1100
24	20240902	21950	24550	25300	21750	221680	5288819950	00	0.00	N	5	-2500
25	20240826	24450	25300	25500	23700	234216	5785259250	00	0.00	N	5	-550
26	20240819	25000	23600	26050	23100	479891	12008155300	00	0.00	N	2	1300
27	20240812	23700	21850	23750	21750	213463	4877660800	00	0.00	N	2	2150
28	20240805	21550	21600	21750	18110	547918	10958787990	00	0.00	N	5	-650
29	20240729	22200	25050	25150	22200	397553	9327535950	00	0.00	N	5	-2600
30	20240722	24800	30450	30450	24600	450953	12259525250	00	0.00	N	5	-5400
31	20240715	30200	31400	31950	29950	357090	11057458050	00	0.00	N	5	-650
32	20240708	30850	30400	31800	29900	532955	16482222550	00	0.00	N	2	450
33	20240701	30400	31400	31450	29900	262623	8013576300	00	0.00	N	5	-300
34	20240624	30700	30650	31450	29800	357055	10910513350	00	0.00	N	5	-100
35	20240617	30800	32150	32300	30250	290207	9001235550	00	0.00	N	5	-1150
36	20240610	31950	31700	33350	31200	417762	13457789050	00	0.00	N	2	250
37	20240603	31700	30650	32000	30500	215011	6740798350	00	0.00	N	2	1050
38	20240527	30650	30650	33250	30200	349627	10966563950	00	0.00	N	3	0
39	20240520	30650	33500	33550	30550	383933	12227902600	00	0.00	N	5	-2600
40	20240513	33250	34700	34950	33100	264204	8872279100	00	0.00	N	5	-1350
41	20240507	34600	34700	35950	34200	353811	12391829550	00	0.00	N	2	350
42	20240429	34250	34900	35300	33700	222129	7673179900	00	0.00	N	5	-600
43	20240422	34850	32000	35150	31900	648938	22147598500	00	0.00	N	2	3050
44	20240415	31800	32700	33050	29800	716208	22355847350	00	0.00	N	5	-1900
45	20240408	33700	36250	36600	32500	486778	16675256750	00	0.00	N	5	-2000
46	20240401	35700	38350	38750	35000	975470	35638962450	00	0.00	N	5	-2650
47	20240325	38350	39350	39650	37000	857555	32686539350	00	0.00	N	5	-1000
48	20240318	39350	39900	41300	39000	1344179	53539797600	00	0.00	N	5	-100
49	20240311	39450	37500	41000	37500	1781187	70176870650	00	0.00	N	2	1950
50	20240304	37500	38500	40350	36600	1241509	47498360700	00	0.00	N	5	-1700
51	20240226	39200	39750	40200	37650	1023002	39634983800	00	0.00	N	5	-500
52	20240219	39700	40100	41350	39100	1213074	48605767550	00	0.00	N	5	-550
53	20240213	40250	37850	42450	37500	2354583	95580050950	00	0.00	N	2	2050
54	20240205	38200	36500	39950	36250	1383409	53020588300	00	0.00	N	2	1250
55	20240129	36950	38100	38400	35500	1555734	57455680350	00	0.00	N	5	-1000
56	20240122	37950	40750	42900	36950	3512459	142048234300	00	0.00	N	5	-2400
57	20240115	40350	45900	49700	39900	15155325	692139292050	00	0.00	N	5	-6450
58	20240108	46800	39000	48400	38100	12697669	560527651850	00	0.00	N	2	7900
59	20240102	38900	37700	39450	36600	2245434	86140862750	00	0.00	N	2	1750
60	20231226	37150	34300	37200	33300	1262711	44908901650	00	0.00	N	2	2950
61	20231218	34200	34900	35500	33550	1458105	50508112900	00	0.00	N	5	-600
62	20231211	34800	32750	37300	32450	3150823	109758302350	00	0.00	N	2	2800
63	20231204	32000	32900	32900	30100	818520	25758501750	00	0.00	N	5	-1000
64	20231127	33000	34600	36400	32800	2569922	88874179400	00	0.00	N	5	-1200
65	20231120	34200	33050	35450	32800	1755709	59976374000	00	0.00	N	2	1150
66	20231113	33050	32350	34700	31500	1381256	45685911400	00	0.00	N	2	1350
67	20231106	31700	33750	36300	31550	2024941	68906089300	00	0.00	N	5	-1500
68	20231030	33200	28600	33800	28600	1866761	57853680050	00	0.00	N	2	4550
69	20231023	28650	28350	32000	27700	1296811	38156609500	00	0.00	N	5	-150
70	20231016	28800	33200	34200	28800	1592550	50938144800	00	0.00	N	5	-5500
71	20231010	34300	33200	38350	30300	3310644	113361041250	00	0.00	N	2	1100
72	20231004	33200	38800	38850	32850	1704060	60158798900	00	0.00	N	5	-6000
73	20230925	39200	37950	41700	36200	2812864	110331027100	00	0.00	N	2	1000
74	20230918	38200	39150	40350	35550	3152253	120147552450	00	0.00	N	5	-1550
75	20230911	39750	46950	48500	37350	10518530	457169166600	00	0.00	N	5	-3500
76	20230904	43250	44100	50600	41550	22611979	1042000037250	00	0.00	N	2	1000
77	20230828	42250	33500	44950	33100	16982985	683246972750	00	0.00	N	2	9450
78	20230821	32800	32400	34400	31600	1688437	55648543400	00	0.00	N	2	100
79	20230814	32700	37700	38700	32300	2760513	98646009400	00	0.00	N	5	-3800
80	20230807	36500	36400	38750	34050	5509062	201910300750	00	0.00	N	2	600
81	20230731	35900	31150	36450	30300	5169954	178538606450	00	0.00	N	2	4900
82	20230724	31000	33600	33900	28100	2657501	82312854200	00	0.00	N	5	-1150
83	20230717	32150	28450	34150	27550	3361377	104746591350	00	0.00	N	2	3700
84	20230710	28450	32200	32200	28000	1543764	45572447900	00	0.00	N	5	-3900
85	20230703	32350	35400	35450	32250	1809983	60781788750	00	0.00	N	5	-2650
86	20230626	35000	34250	36450	32900	2268352	78463335400	00	0.00	N	2	350
87	20230619	34650	36200	36850	33600	2015045	71796146900	00	0.00	N	5	-850
88	20230612	35500	38600	38900	33550	3006798	108251116800	00	0.00	N	5	-3550
89	20230605	39050	40000	41150	38350	2860513	113683226100	00	0.00	N	5	-700
90	20230530	39750	39250	40500	36800	5502117	213280384650	00	0.00	N	2	3400
91	20230522	36350	37550	38900	35750	5705431	214237305950	00	0.00	N	5	-1550
92	20230515	37900	37800	39150	33400	7463163	274712228650	00	0.00	N	2	650
93	20230508	37250	33200	38050	32800	8378087	300658126450	00	0.00	N	2	3700
94	20230502	33550	30650	36300	30300	6564590	221041802850	00	0.00	N	2	3600
95	20230424	29950	30600	36400	29550	6654954	218212754450	00	0.00	N	5	-1300
96	20230417	31250	35600	36400	31200	3631946	121543896600	00	0.00	N	5	-4800
97	20230410	36050	40350	41200	34450	5102095	191953856800	00	0.00	N	5	-5150
98	20230403	41200	39200	45000	38650	4122365	172683636600	00	0.00	N	2	1050
99	20230327	40150	44950	47950	39000	5030831	217621176850	00	0.00	N	5	-5100
100	20230320	45250	41050	50900	37800	32598683	1399544007150	00	0.00	N	2	7550
101	20230313	37700	27450	37700	24350	15779371	499217662250	00	0.00	N	2	9950
102	20230306	27750	29650	33200	27500	12861125	397350253150	00	0.00	N	5	-1800
103	20230227	29550	28700	34750	28350	14743531	461098784150	00	0.00	N	5	-250
104	20230220	29800	21000	31900	20300	26602198	720026529750	00	0.00	N	2	9100
105	20230213	20700	20850	23450	19950	6966853	151766496180	00	0.00	N	2	250
106	20230206	20450	21350	23650	20050	6831440	151688257300	00	0.00	N	5	-900
107	20230130	21350	22100	24700	20950	12160722	277332773500	00	0.00	N	5	-350
108	20230125	21700	23100	26550	19990	13275368	311216845910	00	0.00	N	5	-1000
109	20230116	22700	17300	23600	16900	20775173	425450203050	00	0.00	N	2	5500
110	20230109	17200	15400	17500	15150	8614423	139580603500	00	0.00	N	2	2300
111	20230102	14900	12450	15950	11650	10280990	149532048800	00	0.00	N	2	2450
112	20221226	12450	13250	14100	12350	964274	12681149600	00	0.00	N	5	-800
113	20221219	13250	14200	14450	13250	1166997	16216436350	00	0.00	N	5	-1050
114	20221212	14300	15050	15700	14000	1384862	20601881000	00	0.00	N	5	-750
115	20221205	15050	14650	15250	13600	2321045	33285813000	00	0.00	N	5	-200
116	20221128	15250	16400	16750	15000	1239463	19331395850	00	0.00	N	5	-1050
117	20221121	16300	19700	20000	16150	2062979	36201615750	00	0.00	N	5	-3150
118	20221114	19450	18700	20600	18450	3286516	64361288400	00	0.00	N	2	700
119	20221107	18750	20450	21900	18650	6651096	135702101450	00	0.00	N	5	-2300
120	20221104	21050	24250	27200	20550	9275197	220086950200	00	0.00	N	2	21050