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

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