KissMeData/372320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	26900	28750	28750	26800	134707	3722772975	00	0.00	N	5	-1750
3	20250414	28650	27200	28800	26500	130709	3650552025	00	0.00	N	2	2250
4	20250407	26400	25800	26750	23750	156057	3916310750	00	0.00	N	5	-100
5	20250331	26500	25550	26950	25050	159550	4170728450	00	0.00	N	5	-200
6	20250324	26700	27800	29100	26600	186930	5189312900	00	0.00	N	5	-1150
7	20250317	27850	29000	29750	26600	367461	10366836300	00	0.00	N	5	-1150
8	20250310	29000	29800	30000	28200	294907	8528994550	00	0.00	N	5	-800
9	20250304	29800	29250	31400	29000	338446	10271473875	00	0.00	N	3	0
10	20250224	29800	31600	32550	29600	414154	12761528150	00	0.00	N	5	-1800
11	20250217	31600	30200	36000	29900	1340809	44103247650	00	0.00	N	2	1500
12	20250210	30100	28000	32300	27550	903444	27667745600	00	0.00	N	2	1450
13	20250203	28650	29150	30500	26800	587854	16742986886	00	0.00	N	5	-200
14	20250131	28850	28650	28900	28150	45471	1293893150	00	0.00	N	5	-50
15	20250120	28900	27800	29850	27600	318253	9243963300	00	0.00	N	2	700
16	20250113	28200	29600	30050	27600	403954	11537495050	00	0.00	N	5	-1400
17	20250106	29600	32050	32350	29500	516997	15769797200	00	0.00	N	5	-2450
18	20241230	32050	30050	33250	29650	887317	28403884400	00	0.00	N	2	2000
19	20241223	30050	31200	31300	27800	709490	20988983600	00	0.00	N	5	-450
20	20241216	30500	27500	33150	26800	1866211	57232983250	00	0.00	N	2	3500
21	20241209	27000	21150	27650	19390	1051937	24799529850	00	0.00	N	2	5300
22	20241202	21700	24100	24500	21100	423153	9502996250	00	0.00	N	5	-2700
23	20241125	24400	24300	25300	23000	285918	6908214400	00	0.00	N	2	250
24	20241118	24150	25200	26050	23200	326707	8105401500	00	0.00	N	5	-1300
25	20241111	25450	29100	29200	24350	428923	11488105600	00	0.00	N	5	-3750
26	20241104	29200	29800	30400	28000	309594	9018451000	00	0.00	N	2	350
27	20241028	28850	29600	30600	28550	259284	7640841800	00	0.00	N	5	-1050
28	20241021	29900	32400	32950	29700	579361	18187969400	00	0.00	N	5	-2750
29	20241014	32650	32350	34100	32100	1398197	46060307250	00	0.00	N	2	1100
30	20241007	31550	30200	32200	29350	591381	18352526600	00	0.00	N	2	2100
31	20240930	29450	28550	29550	28450	86174	2505721500	00	0.00	N	2	550
32	20240923	28900	30300	30400	28450	224468	6629159050	00	0.00	N	5	-1200
33	20240919	30100	29300	30350	28850	111563	3316231650	00	0.00	N	2	800
34	20240909	29300	28000	29600	27500	189872	5452085700	00	0.00	N	2	900
35	20240902	28400	31700	31800	27450	454208	13262003050	00	0.00	N	5	-3300
36	20240826	31700	32500	32600	30550	679920	21571991150	00	0.00	N	5	-250
37	20240819	31950	30600	32100	29650	483187	15046070350	00	0.00	N	2	1400
38	20240812	30550	30050	32050	28350	386301	11818567300	00	0.00	N	2	850
39	20240805	29700	28250	30750	23250	816615	23056854700	00	0.00	N	2	500
40	20240729	29200	31750	32100	28300	404722	12363600550	00	0.00	N	5	-2000
41	20240722	31200	31550	31900	29800	411878	12737262450	00	0.00	N	5	-250
42	20240715	31450	33000	33000	30450	383533	12173207100	00	0.00	N	5	-1050
43	20240708	32500	29950	32800	29400	875359	27286295850	00	0.00	N	2	3200
44	20240701	29300	29600	30150	27550	429322	12437701700	00	0.00	N	5	-200
45	20240624	29500	29200	29750	26900	463093	13056747400	00	0.00	N	2	200
46	20240617	29300	30000	30700	29000	558689	16657604800	00	0.00	N	5	-900
47	20240610	30200	31150	31900	29500	845054	25776465650	00	0.00	N	5	-1300
48	20240603	31500	32050	32600	30700	1056298	33347841300	00	0.00	N	5	-550
49	20240527	32050	32450	38500	30850	5623097	198427449950	00	0.00	N	5	-350
50	20240520	32400	31800	33650	31050	544952	17643015350	00	0.00	N	2	650
51	20240513	31750	31700	32150	30000	371197	11513494600	00	0.00	N	5	-100
52	20240507	31850	32700	33600	31550	520749	17068764750	00	0.00	N	5	-500
53	20240429	32350	32450	33300	31450	419822	13587857850	00	0.00	N	5	-150
54	20240422	32500	30800	34000	30800	892029	29131277600	00	0.00	N	2	1700
55	20240415	30800	32300	32500	29200	566096	17504765900	00	0.00	N	5	-1850
56	20240408	32650	30100	33500	28500	736205	22581363550	00	0.00	N	2	2150
57	20240401	30500	33350	34750	29600	1052938	33608862950	00	0.00	N	5	-2400
58	20240325	32900	35450	35750	32700	1037480	35290065450	00	0.00	N	5	-2450
59	20240318	35350	34400	35850	31600	1523479	51574366100	00	0.00	N	2	850
60	20240311	34500	33650	37350	33000	4071791	144198186150	00	0.00	N	2	2350
61	20240304	32150	32000	43000	30850	6680140	248259341500	00	0.00	N	2	350
62	20240226	31800	32450	33050	30650	600167	19116813850	00	0.00	N	2	300
63	20240219	31500	26200	31950	26150	1407028	41431180150	00	0.00	N	2	5000
64	20240213	26500	26000	27650	25350	484846	12809302750	00	0.00	N	2	700
65	20240205	25800	25200	26250	24200	550385	13860876300	00	0.00	N	2	350
66	20240129	25450	29950	30600	25300	968790	26325332650	00	0.00	N	5	-4150
67	20240122	29600	27450	30850	27350	981452	28918784650	00	0.00	N	2	2100
68	20240115	27500	32100	32100	27000	1075458	31952201950	00	0.00	N	5	-4600
69	20240108	32100	32600	35050	31650	1381254	46447715450	00	0.00	N	5	-300
70	20240102	32400	35300	39800	32250	4346066	159294975100	00	0.00	N	5	-3400
71	20231226	35800	32750	36800	32000	4147718	143773824500	00	0.00	N	2	3550
72	20231218	32250	25000	33450	24200	6716112	203336079550	00	0.00	N	2	7400
73	20231211	24850	24600	27000	24400	1812591	46741736500	00	0.00	N	2	250
74	20231204	24600	25300	27000	23050	2737615	68194088500	00	0.00	N	5	-1400
75	20231127	26000	31050	35750	25550	9471263	304219022700	00	0.00	N	5	-5350
76	20231120	31350	28200	38550	25150	18179771	574776017950	00	0.00	N	2	2350
77	20231113	29000	30000	31100	22600	20824599	557062672950	00	0.00	N	2	800
78	20231109	28200	22550	28200	18200	10609086	242082651390	00	0.00	N	2	28200