KissMeData/456040/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	61900	65000	65800	61100	70053	4463874600	00	0.00	N	5	-3100
3	20241118	65000	57900	66400	57300	110686	6878982200	00	0.00	N	2	7100
4	20241111	57900	65800	66000	54700	171929	10199599000	00	0.00	N	5	-7400
5	20241104	65300	72400	73200	64900	107870	7396541500	00	0.00	N	5	-6500
6	20241028	71800	72600	74000	71100	64211	4661489000	00	0.00	N	5	-1200
7	20241021	73000	77500	79500	72600	72236	5425430100	00	0.00	N	5	-5000
8	20241014	78000	79200	80000	77400	51928	4065866500	00	0.00	N	5	-2100
9	20241007	80100	80800	82800	79500	50630	4080694400	00	0.00	N	5	-700
10	20240930	80800	82800	83500	79100	17612	1422926300	00	0.00	N	5	-2200
11	20240923	83000	81700	84900	80300	51671	4256565600	00	0.00	N	2	1800
12	20240919	81200	80200	83500	79700	27413	2216801000	00	0.00	N	2	1600
13	20240909	79600	76300	80000	75600	41234	3204449500	00	0.00	N	2	1000
14	20240902	78600	81200	85700	77600	109625	9009081300	00	0.00	N	5	-1700
15	20240826	80300	79500	81100	78500	44543	3548331300	00	0.00	N	2	300
16	20240819	80000	82300	82800	79000	55029	4449759000	00	0.00	N	5	-2300
17	20240812	82300	80200	84200	79800	36303	2967269200	00	0.00	N	2	2700
18	20240805	79600	79700	80400	72600	128132	9859218100	00	0.00	N	5	-1200
19	20240729	80800	84500	87000	80500	136336	11281956200	00	0.00	N	5	-3700
20	20240722	84500	99000	99700	83500	293888	25987157005	00	0.00	N	5	-14500
21	20240715	99000	101000	101300	98000	70526	7010549100	00	0.00	N	5	-1400
22	20240708	100400	99400	102000	97600	82938	8236160100	00	0.00	N	2	100
23	20240701	100300	102100	103100	97000	133993	13371821400	00	0.00	N	5	-2700
24	20240624	103000	103200	103200	98400	140127	14106933000	00	0.00	N	5	-300
25	20240617	103300	103900	108700	98900	269753	28045808100	00	0.00	N	2	300
26	20240610	103000	95600	106900	94200	383759	39019829600	00	0.00	N	2	6700
27	20240603	96300	96500	97300	93600	80269	7656270100	00	0.00	N	5	-300
28	20240527	96600	95100	101600	93800	193870	18941896600	00	0.00	N	2	1800
29	20240520	94800	94500	100600	93200	189096	18236453000	00	0.00	N	5	-200
30	20240513	95000	94700	97600	94200	100178	9571556700	00	0.00	N	2	600
31	20240507	94400	94800	97300	92800	130272	12447519600	00	0.00	N	2	900
32	20240429	93500	95400	98700	92900	144189	13688960300	00	0.00	N	5	-1900
33	20240422	95400	80800	99200	80800	518333	48384219100	00	0.00	N	2	14600
34	20240415	80800	82300	83400	79400	78050	6308520300	00	0.00	N	5	-2400
35	20240408	83200	82800	83500	81000	49629	4071491600	00	0.00	N	2	600
36	20240401	82600	84200	86700	82400	112591	9507965000	00	0.00	N	5	-1500
37	20240325	84100	82800	87000	82000	183830	15444937200	00	0.00	N	2	1000
38	20240318	83100	84000	85400	82700	91783	7678993500	00	0.00	N	5	-900
39	20240311	84000	83100	88100	82900	118081	10089032000	00	0.00	N	2	1100
40	20240304	82900	84600	85300	82500	116489	9749404000	00	0.00	N	5	-1600
41	20240226	84500	89000	89100	83700	151286	12946814700	00	0.00	N	5	-4800
42	20240219	89300	92500	93700	89100	154259	14000101200	00	0.00	N	5	-3300
43	20240213	92600	91600	92900	90100	100589	9155895000	00	0.00	N	2	1600
44	20240205	91000	93100	93600	90400	120478	11043079400	00	0.00	N	5	-2200
45	20240129	93200	92600	95400	91100	129412	12040974100	00	0.00	N	2	1100
46	20240122	92100	95200	95300	91900	76489	7106348000	00	0.00	N	5	-3100
47	20240115	95200	106100	107500	91700	176235	17261516600	00	0.00	N	5	-9200
48	20240108	104400	107900	109800	104300	94087	10064084100	00	0.00	N	5	-4300
49	20240102	108700	112100	112100	108200	79366	8730134500	00	0.00	N	5	-2600
50	20231226	111300	108500	112000	107000	76533	8393437600	00	0.00	N	2	2800
51	20231218	108500	105100	110600	104200	154794	16708652200	00	0.00	N	2	4400
52	20231211	104100	103000	109500	101700	222603	23440815100	00	0.00	N	2	1300
53	20231204	102800	104600	106000	101200	99245	10297526100	00	0.00	N	5	-2000
54	20231127	104800	110700	111500	104600	103475	11081490300	00	0.00	N	5	-6100
55	20231120	110900	111900	117200	110400	102159	11555522300	00	0.00	N	2	500
56	20231113	110400	107100	112600	106300	108504	11894233200	00	0.00	N	2	4900
57	20231106	105500	110900	111700	104200	133466	14319742300	00	0.00	N	5	-3200
58	20231030	108700	103600	110500	102400	106179	11327721400	00	0.00	N	2	4100
59	20231023	104600	100800	107800	100400	101031	10475460900	00	0.00	N	2	1100
60	20231016	103500	108000	112600	101000	95147	10149760900	00	0.00	N	5	-4500
61	20231010	108000	105900	111300	100800	135746	14440442400	00	0.00	N	2	2000
62	20231004	106000	120100	120700	104000	160350	17612462100	00	0.00	N	5	-15900
63	20230925	121900	133900	134800	117600	88569	11267543000	00	0.00	N	5	-9900
64	20230918	131800	125000	135000	120100	328642	42137684300	00	0.00	N	2	6700
65	20230911	125100	122700	127000	117300	217242	26835600700	00	0.00	N	2	1200
66	20230904	123900	124700	128400	120700	193737	24153524100	00	0.00	N	5	-1900
67	20230828	125800	132400	133900	124100	373592	47916316600	00	0.00	N	5	-6500
68	20230821	132300	128600	134000	127000	238002	31241522800	00	0.00	N	2	4900
69	20230814	127400	128600	130300	119000	246232	31001322700	00	0.00	N	5	-2100
70	20230807	129500	126100	131000	125600	261125	33612108600	00	0.00	N	2	2500
71	20230731	127000	133500	139200	126200	613022	80978452300	00	0.00	N	5	-4600
72	20230724	131600	146500	164000	124900	1875504	271480788500	00	0.00	N	5	-15100
73	20230717	146700	156500	162900	144400	765936	117576238000	00	0.00	N	5	-11900
74	20230710	158600	140500	161500	132200	1499790	223340061500	00	0.00	N	2	18100
75	20230703	140500	122000	143300	121100	1053473	141065768600	00	0.00	N	2	18500
76	20230626	122000	112700	127700	110800	956796	115829901400	00	0.00	N	2	8000
77	20230619	114000	118900	119500	103500	838455	94020194400	00	0.00	N	5	-4800
78	20230612	118800	123500	130100	118800	755639	94716032900	00	0.00	N	5	-5200
79	20230605	124000	133100	133500	121000	920911	115545462400	00	0.00	N	5	-7300
80	20230530	131300	141200	160000	120000	2680299	374218028400	00	0.00	N	2	131300