KissMeData/445090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	32550	29700	37500	29500	3928166	136730193425	00	0.00	N	2	3000
3	20250414	29550	28000	30200	27400	316510	9140679450	00	0.00	N	2	2250
4	20250407	27300	25600	27400	23700	226967	5804706050	00	0.00	N	2	250
5	20250331	27050	27300	28300	25750	173065	4708802750	00	0.00	N	5	-1400
6	20250324	28450	32750	32850	28100	307258	9341961600	00	0.00	N	5	-4300
7	20250317	32750	33750	35500	32050	661560	22303392450	00	0.00	N	5	-700
8	20250310	33450	31750	34450	30750	484018	15875021975	00	0.00	N	2	1700
9	20250304	31750	31600	33700	30800	361353	11654570375	00	0.00	N	5	-700
10	20250224	32450	35700	36650	32050	572507	19742105450	00	0.00	N	5	-4350
11	20250217	36800	38800	39300	36450	1010018	38641550350	00	0.00	N	5	-750
12	20250210	37550	35900	39700	35350	1501202	56163665650	00	0.00	N	2	1150
13	20250203	36400	35000	37300	32000	1387758	48074771250	00	0.00	N	2	700
14	20250131	35700	36900	37350	35550	308074	11149851450	00	0.00	N	5	-3000
15	20250120	38700	40150	41000	38450	1620922	64288359100	00	0.00	N	5	-550
16	20250113	39250	38300	42100	36300	2976236	118352950650	00	0.00	N	2	300
17	20250106	38950	40950	43150	37100	4107203	165339805350	00	0.00	N	5	-1500
18	20241230	40450	34950	41700	33500	4166383	162257808000	00	0.00	N	2	5000
19	20241223	35450	36950	39500	33000	4044139	148148889350	00	0.00	N	5	-450
20	20241216	35900	27700	40500	26350	12686362	445427192750	00	0.00	N	2	9750
21	20241209	26150	24100	27200	22050	1376394	33275836700	00	0.00	N	2	1000
22	20241202	25150	27250	29700	24400	1432788	39286045850	00	0.00	N	5	-1500
23	20241125	26650	27500	28950	26600	822894	22861648950	00	0.00	N	5	-700
24	20241118	27350	30900	31700	26800	1350010	38738731200	00	0.00	N	5	-3300
25	20241111	30650	38100	38650	28100	3428329	109598712200	00	0.00	N	5	-8000
26	20241104	38650	42000	44650	35600	6551776	270603367150	00	0.00	N	5	-2050
27	20241028	40700	37900	46150	37200	16400524	689482099300	00	0.00	N	2	3550
28	20241021	37150	31900	39600	29550	8048479	285092660700	00	0.00	N	2	4650
29	20241014	32500	27900	36850	27500	3809062	127601943250	00	0.00	N	2	4850
30	20241007	27650	27800	29750	26900	240862	6753662900	00	0.00	N	2	400
31	20240930	27250	28950	28950	26400	119765	3270817800	00	0.00	N	5	-1450
32	20240923	28700	26800	30050	26700	368561	10599749050	00	0.00	N	2	1850
33	20240919	26850	28000	28200	26650	90410	2468194900	00	0.00	N	5	-950
34	20240909	27800	24850	29550	24800	478488	13425674500	00	0.00	N	2	2000
35	20240902	25800	30150	31250	25500	552093	15600080150	00	0.00	N	5	-4350
36	20240826	30150	31300	31400	28550	350387	10390414950	00	0.00	N	5	-600
37	20240819	30750	30700	32750	29800	615897	19324911450	00	0.00	N	2	350
38	20240812	30400	29650	31450	29100	680352	20721508350	00	0.00	N	2	850
39	20240805	29550	34650	35450	26200	1555381	46186083050	00	0.00	N	5	-7200
40	20240729	36750	42100	44650	36750	686668	28264230000	00	0.00	N	5	-5300
41	20240722	42050	45200	45500	40750	708526	30353171350	00	0.00	N	5	-3700
42	20240715	45750	48000	51500	43450	1361897	64826257000	00	0.00	N	5	-2250
43	20240708	48000	42100	49600	42050	1321567	61414215200	00	0.00	N	2	6250
44	20240701	41750	44550	45750	41650	803594	35239586800	00	0.00	N	5	-3050
45	20240624	44800	48150	49350	44500	840881	39385586750	00	0.00	N	5	-3350
46	20240617	48150	48900	51500	46600	1876128	91366674250	00	0.00	N	5	-1600
47	20240610	49750	46250	52100	45000	1961425	95174026350	00	0.00	N	2	3600
48	20240603	46150	47200	47950	44150	979621	45260704450	00	0.00	N	5	-600
49	20240527	46750	45900	51800	43600	1810437	87784429450	00	0.00	N	2	1200
50	20240520	45550	52700	53600	45300	1462186	72259167650	00	0.00	N	5	-7150
51	20240513	52700	53700	58000	49850	2178248	114697902700	00	0.00	N	5	-2100
52	20240507	54800	58300	60000	54000	1466133	84155310900	00	0.00	N	5	-2000
53	20240429	56800	57900	60300	54500	1257874	72844160700	00	0.00	N	5	-1100
54	20240422	57900	56100	58600	54000	1949241	109205157200	00	0.00	N	5	-800
55	20240415	58700	59000	65400	55200	4513706	270159248500	00	0.00	N	5	-1600
56	20240408	60300	56700	63000	51700	2669581	152164622000	00	0.00	N	2	3900
57	20240401	56400	62000	64600	55900	2552193	154934092000	00	0.00	N	5	-4500
58	20240325	60900	61600	66200	54400	4441072	269109657500	00	0.00	N	2	100
59	20240318	60800	70000	73100	60200	2758601	184423718300	00	0.00	N	5	-9400
60	20240311	70200	69900	84500	66000	7188801	533585337400	00	0.00	N	5	-2300
61	20240304	72500	68600	81500	68400	10523842	780373765400	00	0.00	N	2	6200
62	20240226	66300	69800	78700	65100	11338067	815118451200	00	0.00	N	5	-5800
63	20240219	72100	52500	75400	48050	18806680	1164165773050	00	0.00	N	2	18800
64	20240213	53300	48000	58800	47850	6834501	364837841700	00	0.00	N	2	7400
65	20240205	45900	43400	47500	39900	2965259	130019505400	00	0.00	N	2	2900
66	20240129	43000	49800	50300	41500	2951773	133426347100	00	0.00	N	5	-7500
67	20240122	50500	55200	60600	50100	6473474	365699696900	00	0.00	N	5	-1400
68	20240115	51900	55300	57800	43600	5439480	276866897350	00	0.00	N	5	-1600
69	20240108	53500	55500	56500	49350	6089601	322179499300	00	0.00	N	5	-1100
70	20240102	54600	59400	63800	51700	4397780	257047083600	00	0.00	N	5	-4600
71	20231226	59200	48050	63200	46800	6298687	365462358950	00	0.00	N	2	10750
72	20231218	48450	46500	51000	44000	4314267	205988832350	00	0.00	N	2	3000
73	20231211	45450	46400	57500	43750	7530222	382211412750	00	0.00	N	5	-950
74	20231204	46400	48500	49000	40250	3171372	142227703400	00	0.00	N	5	-2100
75	20231127	48500	44650	59200	44500	9685310	510458529550	00	0.00	N	2	2900
76	20231120	45600	36950	48100	36250	11838383	504794490150	00	0.00	N	2	7600
77	20231113	38000	31800	43350	26800	21288008	747322701500	00	0.00	N	2	38000