KissMeData/360070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	28900	30950	32200	28850	105005	3214906650	00	0.00	N	5	-2200
3	20241118	31100	29250	34500	28500	277602	8667130050	00	0.00	N	2	1100
4	20241111	30000	34200	35000	28500	218774	6803611200	00	0.00	N	5	-4500
5	20241104	34500	34550	39000	34050	160565	5837658300	00	0.00	N	5	-200
6	20241028	34700	33250	36050	33250	91260	3186189350	00	0.00	N	2	1150
7	20241021	33550	34950	36200	33250	129887	4432542850	00	0.00	N	5	-2150
8	20241014	35700	39050	39750	35300	111325	4183274150	00	0.00	N	5	-3700
9	20241007	39400	39700	45300	39300	223630	9270762950	00	0.00	N	5	-150
10	20240930	39550	40850	41900	39400	91543	3718694100	00	0.00	N	5	-600
11	20240923	40150	37000	40900	36500	139874	5563221500	00	0.00	N	2	3250
12	20240919	36900	37250	38200	35200	36555	1353387950	00	0.00	N	2	350
13	20240909	36550	35500	38150	34600	161128	5832609750	00	0.00	N	2	100
14	20240902	36450	40150	44200	36250	223792	8975597800	00	0.00	N	5	-3650
15	20240826	40100	42500	43600	39500	181285	7410033200	00	0.00	N	5	-2400
16	20240819	42500	41700	45500	40250	292903	12732605950	00	0.00	N	2	800
17	20240812	41700	38800	46000	38450	290254	12238954800	00	0.00	N	2	2700
18	20240805	39000	39600	39850	33750	283368	10495840050	00	0.00	N	5	-1450
19	20240729	40450	40700	44050	40350	165874	6970024700	00	0.00	N	5	-50
20	20240722	40500	48000	48000	40000	303916	12936221900	00	0.00	N	5	-7500
21	20240715	48000	50200	50200	46400	186490	9006601950	00	0.00	N	5	-1950
22	20240708	49950	49850	51700	47850	239688	12071237700	00	0.00	N	5	-350
23	20240701	50300	48250	58300	47600	1218540	66363444150	00	0.00	N	2	1950
24	20240624	48350	53000	53100	47750	326377	16167030950	00	0.00	N	5	-4350
25	20240617	52700	54700	56100	50800	208757	11063606900	00	0.00	N	5	-2000
26	20240610	54700	55100	58900	53500	453146	25728577900	00	0.00	N	5	-1000
27	20240603	55700	49850	56600	49750	399164	21401059450	00	0.00	N	2	5400
28	20240527	50300	50000	52700	49350	282411	14369827850	00	0.00	N	3	0
29	20240520	50300	55900	56100	49950	304676	15875458850	00	0.00	N	5	-5100
30	20240513	55400	54000	56900	52400	203522	11027543700	00	0.00	N	2	800
31	20240507	54600	57800	58200	54500	172714	9673803500	00	0.00	N	5	-2600
32	20240429	57200	56900	59800	56500	247863	14341221600	00	0.00	N	2	200
33	20240422	57000	58800	60500	55000	564661	32541145000	00	0.00	N	5	-600
34	20240415	57600	63800	63900	57000	245274	14661464200	00	0.00	N	5	-6900
35	20240408	64500	58100	65900	56600	371962	23042803100	00	0.00	N	2	6400
36	20240401	58100	68700	70600	58000	498514	31738595700	00	0.00	N	5	-10600
37	20240325	68700	71800	74000	67500	436774	30743447600	00	0.00	N	5	-3100
38	20240318	71800	70300	76900	70300	579269	42139870400	00	0.00	N	2	1800
39	20240311	70000	77500	78000	67500	1083524	78472345400	00	0.00	N	5	-6200
40	20240304	76200	82000	88900	75100	1793769	145143735300	00	0.00	N	5	-6400
41	20240226	82600	86100	93000	82600	1039713	91948049100	00	0.00	N	5	-3900
42	20240219	86500	70000	98600	66100	6530574	543812438400	00	0.00	N	2	15500
43	20240213	71000	54900	72000	54200	2701005	178490865600	00	0.00	N	2	16100
44	20240205	54900	52100	59900	50000	333730	18464156300	00	0.00	N	2	2100
45	20240129	52800	49450	53600	46850	207417	10238934750	00	0.00	N	2	3800
46	20240122	49000	59500	59500	47400	342063	17823404000	00	0.00	N	5	-9800
47	20240115	58800	55900	59800	55800	208448	12113368300	00	0.00	N	2	2600
48	20240108	56200	58200	58500	55300	110345	6259354500	00	0.00	N	5	-2000
49	20240102	58200	59600	60500	56100	173582	10108591700	00	0.00	N	5	-2200
50	20231226	60400	61400	62000	59200	117018	7038954800	00	0.00	N	5	-1600
51	20231218	62000	63800	64400	60100	342344	21330272200	00	0.00	N	5	-1500
52	20231211	63500	66000	66400	62700	350757	22548243000	00	0.00	N	5	-1500
53	20231204	65000	69900	72100	63100	355045	23722034900	00	0.00	N	5	-5300
54	20231127	70300	69700	73900	67800	440814	31164583600	00	0.00	N	2	1800
55	20231120	68500	66200	69400	62900	377052	25175663000	00	0.00	N	2	2200
56	20231113	66300	70600	74500	66100	645917	45147766800	00	0.00	N	5	-2700
57	20231106	69000	68300	71500	62900	642974	43527627400	00	0.00	N	2	2500
58	20231030	66500	65500	70300	56000	1082852	69957330900	00	0.00	N	2	300
59	20231023	66200	48500	73900	48500	3247681	214208246400	00	0.00	N	2	16450
60	20231016	49750	52600	55500	47000	168133	8631737600	00	0.00	N	5	-4150
61	20231010	53900	51800	56500	49700	153460	8179118600	00	0.00	N	2	2100
62	20231004	51800	54000	54000	49900	110046	5644804300	00	0.00	N	5	-2400
63	20230925	54200	55000	56900	51800	120013	6492627400	00	0.00	N	5	-1700
64	20230918	55900	65800	66200	55200	294554	17848617700	00	0.00	N	5	-10000
65	20230911	65900	73700	74000	65500	281093	19476575700	00	0.00	N	5	-7000
66	20230904	72900	73000	76700	69000	308814	22543600000	00	0.00	N	5	-1400
67	20230828	74300	72600	81900	71700	756252	58665148400	00	0.00	N	2	3900
68	20230821	70400	65600	72200	65300	301733	20958952100	00	0.00	N	2	4800
69	20230814	65600	70700	74900	65500	403667	28373696800	00	0.00	N	5	-3600
70	20230807	69200	67600	74700	64000	424460	29205487500	00	0.00	N	2	1300
71	20230731	67900	72000	74800	67000	546521	38511975900	00	0.00	N	5	-3000
72	20230724	70900	89000	92200	66100	1462561	118380358000	00	0.00	N	5	-17300
73	20230717	88200	74300	95600	72600	2487770	213492526400	00	0.00	N	2	14700
74	20230710	73500	64000	75500	63100	825124	58692203900	00	0.00	N	2	9100
75	20230703	64400	63100	69500	62800	390883	25974665100	00	0.00	N	2	2100
76	20230626	62300	65200	65600	60000	252186	15780137400	00	0.00	N	5	-2900
77	20230619	65200	69000	70700	65200	407548	27672197600	00	0.00	N	5	-2900
78	20230612	68100	69000	73100	65400	975148	67490305200	00	0.00	N	5	-400
79	20230605	68500	59700	75800	57500	1623518	110481683800	00	0.00	N	2	9400
80	20230530	59100	54500	59200	53100	271893	15426651000	00	0.00	N	2	5200
81	20230522	53900	51600	57500	50400	341068	18748884700	00	0.00	N	2	2100
82	20230515	51800	54900	57700	51800	448918	24134027400	00	0.00	N	5	-3200
83	20230508	55000	61200	61200	54400	452149	25887869100	00	0.00	N	5	-5000
84	20230502	60000	59000	63000	58400	255193	15517039300	00	0.00	N	2	600
85	20230424	59400	72700	74000	59300	772939	50160867900	00	0.00	N	5	-12800
86	20230417	72200	67100	85300	63700	2143001	164359120000	00	0.00	N	2	5100
87	20230410	67100	81300	83000	62500	1195780	85734321500	00	0.00	N	5	-12900
88	20230403	80000	75300	81500	69500	832741	62865352400	00	0.00	N	2	6200
89	20230327	73800	84600	92900	72400	1133280	93121713700	00	0.00	N	5	-9000
90	20230320	82800	49250	84800	49200	4449627	317240748700	00	0.00	N	2	32100
91	20230313	50700	53700	57100	50700	1975855	107266751900	00	0.00	N	5	-3300
92	20230306	54000	42100	58800	41400	6688655	339801177600	00	0.00	N	2	14100
93	20230227	39900	38150	40450	37850	712825	28002007550	00	0.00	N	2	1450
94	20230220	38450	37850	39050	36050	580860	21855434550	00	0.00	N	2	900
95	20230213	37550	38200	42750	36800	2060499	82002383000	00	0.00	N	5	-300
96	20230206	37850	33900	39400	33500	1488696	55432519950	00	0.00	N	2	3700
97	20230130	34150	32900	36200	31900	835126	28653682300	00	0.00	N	2	1050
98	20230125	33100	31750	33750	31450	295358	9634416100	00	0.00	N	2	1700
99	20230116	31400	33000	33700	30400	399138	12564809600	00	0.00	N	5	-1300
100	20230109	32700	32150	34450	32000	415024	13693340850	00	0.00	N	2	1000
101	20230102	31700	30450	32750	29000	433632	13387188100	00	0.00	N	2	1350
102	20221226	30350	31950	32600	30350	352937	11105865050	00	0.00	N	5	-1600
103	20221219	31950	35300	36800	31750	521751	17972194400	00	0.00	N	5	-3150
104	20221212	35100	37650	38600	34800	712529	26151426050	00	0.00	N	5	-2250
105	20221205	37350	46000	49950	37100	3451577	156003839050	00	0.00	N	5	-9900
106	20221128	47250	42450	53000	39450	6109633	284724242650	00	0.00	N	2	4350
107	20221121	42900	49000	49100	42000	1394392	62773005450	00	0.00	N	5	-4100
108	20221114	47000	46200	51000	43000	3288601	154471626150	00	0.00	N	2	600
109	20221107	46400	45050	49700	41900	5396509	246805907950	00	0.00	N	2	2200
110	20221031	44200	33200	48650	32350	9529153	392920372300	00	0.00	N	2	11050
111	20221024	33150	36000	39300	29850	9472807	343407940900	00	0.00	N	5	-2650
112	20221018	35800	33500	42500	33400	13689580	522310062250	00	0.00	N	2	35800