KissMeData/328130/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	68000	57500	73600	56300	18709543	1244704106900	00	0.00	N	2	13000
3	20241118	55000	54400	67100	51900	24998806	1507336279900	00	0.00	N	2	6800
4	20241111	48200	41000	48200	38400	5210120	224647493700	00	0.00	N	2	8400
5	20241104	39800	40900	43750	38650	1864217	76370654900	00	0.00	N	5	-600
6	20241028	40400	37650	40500	37200	764808	29670022250	00	0.00	N	2	2650
7	20241021	37750	38650	40450	37400	816126	31739439250	00	0.00	N	5	-1000
8	20241014	38750	40150	41800	38450	1105227	44285828450	00	0.00	N	5	-1700
9	20241007	40450	43300	43800	40250	1097085	45855141250	00	0.00	N	5	-2550
10	20240930	43000	42350	44700	41500	911692	39557242050	00	0.00	N	2	750
11	20240923	42250	43550	47800	42250	2681638	119714418850	00	0.00	N	5	-1650
12	20240919	43900	41250	44600	40300	981254	41830664850	00	0.00	N	2	2650
13	20240909	41250	35000	44500	34550	5647166	238998338300	00	0.00	N	2	5400
14	20240902	35850	43800	43800	35450	1789709	70213025350	00	0.00	N	5	-7700
15	20240826	43550	47000	49300	41300	3649030	163594936750	00	0.00	N	5	-2650
16	20240819	46200	37500	49850	36750	6379075	285822117700	00	0.00	N	2	9550
17	20240812	36650	34800	39950	34150	2378504	88752551450	00	0.00	N	2	3050
18	20240805	33600	36100	36350	31000	1565187	52812763850	00	0.00	N	5	-3700
19	20240729	37300	40350	42400	37000	1065518	41946277350	00	0.00	N	5	-2800
20	20240722	40100	46500	47900	39050	1725138	75149215140	00	0.00	N	5	-6850
21	20240715	46950	49500	50600	45150	1165599	55336272000	00	0.00	N	5	-1150
22	20240708	48100	46100	50000	45200	1686089	80056255200	00	0.00	N	2	1700
23	20240701	46400	46850	48400	45300	953421	44510162850	00	0.00	N	5	-350
24	20240624	46750	46250	49000	44600	1362998	63637568400	00	0.00	N	2	450
25	20240617	46300	49800	49900	45650	1460722	69857945250	00	0.00	N	5	-4100
26	20240610	50400	51900	52800	49450	1080316	55192492800	00	0.00	N	5	-2200
27	20240603	52600	55000	55600	52500	733168	39508177700	00	0.00	N	5	-2400
28	20240527	55000	56200	56500	49500	1500682	79369391000	00	0.00	N	5	-1900
29	20240520	56900	55500	60300	52300	1804710	101328103900	00	0.00	N	2	2200
30	20240513	54700	55900	56100	54000	699690	38561255100	00	0.00	N	5	-1100
31	20240507	55800	58900	58900	54600	795343	45065644700	00	0.00	N	5	-1000
32	20240429	56800	52600	59400	51800	1686016	95794679900	00	0.00	N	2	4500
33	20240422	52300	49350	56500	49350	1510130	80939919100	00	0.00	N	2	3300
34	20240415	49000	53700	54000	47150	1419485	71820456200	00	0.00	N	5	-5800
35	20240408	54800	57100	57100	53100	874481	47974036700	00	0.00	N	5	-2000
36	20240401	56800	59000	61900	54500	1816940	105867105100	00	0.00	N	5	-2200
37	20240325	59000	61300	61600	57500	1821300	108692776900	00	0.00	N	5	-3100
38	20240318	62100	65100	65700	62000	1817990	115328387600	00	0.00	N	5	-2400
39	20240311	64500	64800	66200	62300	2514124	161644062400	00	0.00	N	5	-100
40	20240304	64600	61300	66400	58500	3080780	193373431400	00	0.00	N	2	3800
41	20240226	60800	67400	67400	59900	1880695	118788749200	00	0.00	N	5	-6600
42	20240219	67400	62000	70500	62000	5885349	390329523900	00	0.00	N	2	5700
43	20240213	61700	56700	69300	55500	5664614	356088670200	00	0.00	N	2	5100
44	20240205	56600	63900	63900	53200	3451455	194800180100	00	0.00	N	5	-8000
45	20240129	64600	71900	72000	59900	2866848	184511441800	00	0.00	N	5	-5400
46	20240122	70000	68000	76900	65900	3047743	218579709700	00	0.00	N	2	2300
47	20240115	67700	76900	79200	65500	2695539	193670253100	00	0.00	N	5	-9100
48	20240108	76800	78100	82000	76000	2022378	159721708400	00	0.00	N	5	-1100
49	20240102	77900	82100	82800	75400	1880555	146376979800	00	0.00	N	5	-4000
50	20231226	81900	81100	84100	78100	1840983	149190665300	00	0.00	N	5	-500
51	20231218	82400	88800	89900	81200	3442707	296258746300	00	0.00	N	5	-3000
52	20231211	85400	79600	96500	78500	6624398	585166343700	00	0.00	N	2	5800
53	20231204	79600	93900	93900	73600	5077563	413917778600	00	0.00	N	5	-16700
54	20231127	96300	94600	100500	88000	4302447	410462068800	00	0.00	N	2	3200
55	20231120	93100	92400	95500	88200	2060504	189469956600	00	0.00	N	5	-1200
56	20231113	94300	99000	101500	88200	3619870	345325874700	00	0.00	N	5	-2300
57	20231106	96600	87501	107000	84399	7874740	737546773000	00	0.00	N	2	6248
58	20231030	90352	72592	91203	63487	6766432	524796210000	00	0.00	N	2	18660
59	20231023	71692	68039	75794	65738	2691589	191899501800	00	0.00	N	2	3152
60	20231016	68540	76294	78996	65138	2476177	176080031000	00	0.00	N	5	-9755
61	20231010	78295	80647	84649	75544	1753570	139536584800	00	0.00	N	5	-2252
62	20231004	80547	87201	88551	78696	1590690	131551028100	00	0.00	N	5	-9255
63	20230925	89802	98907	99058	87551	1681071	155780714400	00	0.00	N	5	-10756
64	20230918	100558	107905	118286	96206	6110620	642551266300	00	0.00	N	5	-7347
65	20230911	107905	124562	134942	103319	7896758	913926145000	00	0.00	N	5	-12312
66	20230904	120217	82414	129390	81641	13602793	1473713807500	00	0.00	N	2	39445
67	20230828	80772	77151	88449	76185	4984324	411650416000	00	0.00	N	2	5600
68	20230821	75172	72468	81593	67350	6596899	484770410280	00	0.00	N	2	1352
69	20230814	73820	79662	79662	68461	4059955	299822125264	00	0.00	N	5	-7628
70	20230807	81448	83476	84055	78261	2736912	220610525100	00	0.00	N	5	-2317
71	20230731	83765	82558	90621	77682	5447018	458781163900	00	0.00	N	2	1207
72	20230724	82558	80048	87000	73868	9582616	779514668000	00	0.00	N	2	482
73	20230717	82076	85455	91780	82076	7560716	650769278156	00	0.00	N	5	-5310
74	20230710	87386	87773	97284	82027	7516717	675473626900	00	0.00	N	5	-1014
75	20230703	88400	69474	94966	69330	14497629	1204115353300	00	0.00	N	2	17767
76	20230626	70633	70102	96560	68461	20678836	1700017100500	00	0.00	N	2	1979
77	20230619	68654	49293	76379	47652	17950697	1138966672900	00	0.00	N	2	20568
78	20230612	48086	54653	55522	46831	6140932	305151941900	00	0.00	N	5	-4828
79	20230605	52914	47748	57115	44803	7021422	366503812700	00	0.00	N	2	5986
80	20230530	46928	38865	48521	38189	7101350	313742649600	00	0.00	N	2	8304
81	20230522	38624	32733	40555	31478	7293267	271011200400	00	0.00	N	2	5408
82	20230515	33216	33892	36210	31961	5074335	174562487200	00	0.00	N	5	-483
83	20230508	33699	28002	35389	27374	9373786	302724830800	00	0.00	N	2	6083
84	20230502	27616	25926	29788	25926	2454052	69401173800	00	0.00	N	2	2125
85	20230424	25491	26360	27278	23584	2318092	58796415050	00	0.00	N	5	-290
86	20230417	25781	30175	30802	25347	4122154	114452224200	00	0.00	N	5	-4345
87	20230410	30126	25105	32637	24477	13378449	382573278600	00	0.00	N	2	4731
88	20230403	25395	18249	26795	17670	14940241	354112535600	00	0.00	N	2	7339
89	20230327	18056	20350	20374	17863	1726095	32896934500	00	0.00	N	5	-2221
90	20230320	20277	20205	21774	19287	2636689	54360175750	00	0.00	N	5	-48
91	20230313	20325	19649	20639	18442	3057309	59884550350	00	0.00	N	2	144
92	20230306	20181	21701	23729	19263	5089373	110725190400	00	0.00	N	5	-1086
93	20230227	21267	21822	24284	20905	7126318	158978799850	00	0.00	N	5	-434
94	20230220	21701	18587	23415	17598	11957964	254161945100	00	0.00	N	2	3090
95	20230213	18611	19553	20543	18539	2980082	58724514000	00	0.00	N	5	-942
96	20230206	19553	18394	21098	18129	4252547	83074872700	00	0.00	N	2	1207
97	20230130	18346	19456	21967	18177	5594270	110791775150	00	0.00	N	5	-1014
98	20230125	19360	18370	20977	18032	3301739	63690104050	00	0.00	N	2	1497
99	20230116	17863	15739	19167	15739	5330711	94048731100	00	0.00	N	2	2269
100	20230109	15594	15859	16318	14749	1340838	20785553450	00	0.00	N	5	-145
101	20230102	15739	14387	16511	13711	2620926	40264568300	00	0.00	N	2	1352
102	20221226	14387	12890	14942	12745	818011	11415647150	00	0.00	N	2	1376
103	20221219	13011	13349	14387	12625	1476961	20201052800	00	0.00	N	5	-338
104	20221212	13349	12842	15135	11997	2021817	27827974150	00	0.00	N	2	700
105	20221205	12649	14146	14290	12383	421860	5514772600	00	0.00	N	5	-1497
106	20221128	14146	14290	14773	13470	522633	7346657450	00	0.00	N	5	-72
107	20221121	14218	12745	14821	12456	1344686	18623881000	00	0.00	N	2	1352
108	20221114	12866	12094	14725	11756	2603414	34527798400	00	0.00	N	2	990
109	20221107	11876	11321	11973	11200	751530	8719502600	00	0.00	N	2	482
110	20221031	11394	11611	12287	10911	1747566	20435634250	00	0.00	N	5	-193
111	20221024	11587	10042	12987	9824	4700731	53817002850	00	0.00	N	2	1931
112	20221017	9656	9462	10549	9462	760705	7534099100	00	0.00	N	5	-96
113	20221011	9752	10428	10428	9124	1466710	14325540150	00	0.00	N	5	-1062
114	20221004	10814	11732	12166	10742	916747	10431155400	00	0.00	N	5	-724
115	20220926	11538	12866	12890	11176	918571	10973610650	00	0.00	N	5	-1545
116	20220919	13083	14508	14628	12987	675521	9339990950	00	0.00	N	5	-1425
117	20220913	14508	16270	16704	14218	1234021	18845139750	00	0.00	N	5	-1351
118	20220905	15859	17501	17742	14846	1143132	18227940700	00	0.00	N	5	-1642
119	20220829	17501	17984	18901	16898	1441364	25789709150	00	0.00	N	5	-1328
120	20220822	18829	19360	20060	17187	3114213	58550598050	00	0.00	N	5	-869
121	20220816	19698	19143	20181	18467	3007453	58186095400	00	0.00	N	2	507
122	20220808	19191	20036	21581	19143	6612073	134494610800	00	0.00	N	5	-893
123	20220801	20084	19263	23464	18684	23723831	505210071350	00	0.00	N	2	1690
124	20220725	18394	19167	21001	17284	21568760	412738467250	00	0.00	N	5	-1111
125	20220721	19505	14870	23633	14339	30012017	584799219600	00	0.00	N	3	0