KissMeData/487570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	39000	40350	40950	38600	35639	1413692900	00	0.00	N	5	-1700
3	20250507	40700	40350	40950	39650	9775	393351675	00	0.00	N	2	100
4	20250428	40600	42200	42450	40400	22558	935315025	00	0.00	N	5	-1400
5	20250421	42000	39650	42550	38750	51893	2147799725	00	0.00	N	2	2250
6	20250414	39750	37900	40150	37400	32386	1247506400	00	0.00	N	2	2000
7	20250407	37750	37150	37800	35300	32691	1199865200	00	0.00	N	5	-550
8	20250331	38300	40100	40300	37100	69372	2671844225	00	0.00	N	5	-1900
9	20250324	40200	32900	41250	32400	276405	10242824350	00	0.00	N	2	7950
10	20250317	32250	30600	34750	30200	157070	5226053875	00	0.00	N	2	1650
11	20250310	30600	30600	31100	29500	35428	1078799825	00	0.00	N	5	-150
12	20250304	30750	29500	31450	29150	23372	708846050	00	0.00	N	2	1250
13	20250224	29500	31600	31600	29100	32893	994268100	00	0.00	N	5	-2150
14	20250217	31650	29600	31650	29450	59352	1836737300	00	0.00	N	2	2050
15	20250210	29600	29150	30100	29050	32924	973589200	00	0.00	N	2	150
16	20250203	29450	28800	30600	27600	61968	1817118200	00	0.00	N	2	650
17	20250131	28800	28900	28950	28600	3773	108447900	00	0.00	N	5	-100
18	20250120	28900	29950	30350	28700	43635	1276647050	00	0.00	N	5	-1150
19	20250113	30050	30500	31200	29850	25205	760198300	00	0.00	N	5	-300
20	20250106	30350	30450	30850	30000	14145	429619400	00	0.00	N	5	-100
21	20241230	30450	29900	30900	29000	8914	268073200	00	0.00	N	2	550
22	20241223	29900	30000	31600	29650	31576	960565150	00	0.00	N	2	250
23	20241216	29650	30300	32150	29550	52481	1607873700	00	0.00	N	5	-550
24	20241209	30200	29600	30750	27900	49629	1452850850	00	0.00	N	5	-100
25	20241202	30300	32500	32900	29850	53101	1665566300	00	0.00	N	5	-2200
26	20241125	32500	35700	35700	32400	71159	2390322200	00	0.00	N	5	-3250
27	20241118	35750	35700	36750	34900	36172	1287328700	00	0.00	N	2	50
28	20241111	35700	38450	38650	32800	64871	2352335750	00	0.00	N	5	-2750
29	20241104	38450	39450	40400	37950	40009	1563335000	00	0.00	N	5	-1300
30	20241028	39750	39300	40400	39250	25748	1023881350	00	0.00	N	2	150
31	20241021	39600	40300	40950	39300	29999	1198550600	00	0.00	N	5	-700
32	20241014	40300	41150	41800	40000	37628	1532701150	00	0.00	N	5	-950
33	20241007	41250	42050	42950	40900	26149	1087645800	00	0.00	N	5	-1000
34	20240930	42250	43750	44100	41950	20500	877957550	00	0.00	N	5	-1450
35	20240923	43700	41000	44450	40600	34679	1474761300	00	0.00	N	2	3000
36	20240919	40700	41000	42100	40650	22192	913157700	00	0.00	N	5	-300
37	20240909	41000	41500	42500	39950	132162	5344509400	00	0.00	N	5	-900
38	20240902	41900	45450	45450	40800	81231	3551165150	00	0.00	N	5	-3400
39	20240826	45300	46700	47100	45000	82216	3770411700	00	0.00	N	5	-1400
40	20240819	46700	47300	48000	46050	236958	12583843250	00	0.00	N	5	-500
41	20240812	47200	47900	48300	46050	1152717	63688859650	00	0.00	N	5	-250
42	20240805	47450	51000	52500	44000	316342	14923704750	00	0.00	N	5	-6150
43	20240729	53600	118000	118000	53600	1114935	80753325900	00	0.00	N	2	53600