KissMeData/389650/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	39000	40500	40700	38300	196261	7715296275	00	0.00	N	5	-2550
3	20250428	41550	42700	43350	40500	218639	9078718200	00	0.00	N	5	-1550
4	20250421	43100	44500	44600	42150	274602	11896175725	00	0.00	N	5	-500
5	20250414	43600	40150	44700	38800	425828	17720002800	00	0.00	N	2	3550
6	20250407	40050	38000	40500	35600	479952	18238165825	00	0.00	N	5	-350
7	20250331	40400	41400	43250	39450	530960	21823154800	00	0.00	N	5	-2350
8	20250324	42750	42000	43300	40900	560193	23680591725	00	0.00	N	2	750
9	20250317	42000	46500	49250	41000	964454	43960259500	00	0.00	N	5	-3600
10	20250310	45600	44300	47950	43300	764832	34999024675	00	0.00	N	2	1700
11	20250304	43900	52600	53100	43700	1102409	53120616650	00	0.00	N	5	-9600
12	20250224	53500	52600	56000	50700	705868	37805200200	00	0.00	N	5	-400
13	20250217	53900	52000	58500	51300	1174092	63046207600	00	0.00	N	2	2100
14	20250210	51800	46400	60800	46250	3278053	179372143000	00	0.00	N	2	5050
15	20250203	46750	46850	50600	46000	1248275	59955528650	00	0.00	N	5	-750
16	20250131	47500	46500	48250	46450	266653	12643343100	00	0.00	N	2	1650
17	20250120	45850	43650	47500	43050	1130420	51067287700	00	0.00	N	2	1500
18	20250113	44350	46700	52400	43750	1667187	80632153500	00	0.00	N	5	-2850
19	20250106	47200	44850	52100	44100	3122700	153134907900	00	0.00	N	2	1950
20	20241230	45250	40000	46200	39500	770378	33137654600	00	0.00	N	2	5100
21	20241223	40150	37500	44950	37500	1459547	62519953800	00	0.00	N	2	2900
22	20241216	37250	41950	44350	37150	1192371	49196268250	00	0.00	N	5	-4700
23	20241209	41950	36650	42700	35500	1766323	70881104400	00	0.00	N	2	3800
24	20241202	38150	43100	43650	35550	2851184	116476672550	00	0.00	N	5	-4700
25	20241125	42850	37050	48800	34950	9923287	442842272950	00	0.00	N	2	5350
26	20241118	37500	29000	38000	27250	1994704	67383630800	00	0.00	N	2	7450
27	20241111	30050	34850	35000	28150	2444075	77547640350	00	0.00	N	5	-4500
28	20241104	34550	30900	36800	30150	1734537	58792422300	00	0.00	N	2	3850
29	20241028	30700	34850	36800	30400	2269699	75686353300	00	0.00	N	5	-4100
30	20241021	34800	39100	40900	34800	1607449	60040376250	00	0.00	N	5	-4250
31	20241014	39050	46100	46100	38150	2796385	117545339550	00	0.00	N	5	-5650
32	20241007	44700	43200	45900	41000	3397720	149076189350	00	0.00	N	2	1900
33	20240930	42800	43000	43600	37600	2264903	92809329800	00	0.00	N	2	200
34	20240923	42600	46700	48000	40600	6424134	283838989900	00	0.00	N	5	-4800
35	20240919	47400	40600	48600	38600	10590428	472607063650	00	0.00	N	2	7250
36	20240909	40150	29100	43600	28750	17118004	641571919800	00	0.00	N	2	10000
37	20240902	30150	36750	46000	29300	19494510	729395995550	00	0.00	N	5	-5550
38	20240826	35700	25000	38500	24850	29127410	953651484050	00	0.00	N	2	11750
39	20240820	23950	27000	30800	21400	23560447	625415495050	00	0.00	N	2	23950