KissMeData/420770/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	34000	32050	34950	31350	617584	20710274950	00	0.00	N	2	1200
3	20250203	32800	29200	34750	27050	683428	21583325350	00	0.00	N	2	2750
4	20250131	30050	30950	30950	29850	61124	1851559350	00	0.00	N	5	-1300
5	20250120	31350	33200	34350	29950	406517	13168699950	00	0.00	N	5	-1750
6	20250113	33100	30350	33700	29400	801422	25331191950	00	0.00	N	2	2800
7	20250106	30300	27150	33800	27000	1600769	49477869150	00	0.00	N	2	3350
8	20241230	26950	24900	27100	24050	126725	3267581200	00	0.00	N	2	2350
9	20241223	24600	24900	26650	24350	144860	3696986300	00	0.00	N	5	-200
10	20241216	24800	24850	26750	24450	414229	10604344600	00	0.00	N	2	400
11	20241209	24400	22200	24550	20300	368923	8356009800	00	0.00	N	2	1650
12	20241202	22750	24600	24950	22000	355341	8357679200	00	0.00	N	5	-1800
13	20241125	24550	25800	27300	23850	586977	14902136650	00	0.00	N	5	-1200
14	20241118	25750	28300	29500	25550	359362	9584657400	00	0.00	N	5	-2950
15	20241111	28700	36400	36400	28200	247795	7804450500	00	0.00	N	5	-8300
16	20241104	37000	35700	39300	35500	135377	5031431400	00	0.00	N	2	900
17	20241028	36100	36600	38450	35800	87065	3210699450	00	0.00	N	5	-500
18	20241021	36600	39750	40250	36000	118115	4505873400	00	0.00	N	5	-3150
19	20241014	39750	39000	42700	38750	239601	9821939500	00	0.00	N	2	750
20	20241007	39000	39650	40450	38700	74491	2944699450	00	0.00	N	5	-450
21	20240930	39450	40250	40750	38400	76317	3028281400	00	0.00	N	5	-1250
22	20240923	40700	37450	41850	37200	224731	9015962200	00	0.00	N	2	3000
23	20240919	37700	37250	38800	36100	92847	3475198400	00	0.00	N	2	200
24	20240909	37500	32300	44000	32000	1271630	50189552700	00	0.00	N	2	4450
25	20240902	33050	39550	47400	33000	1028936	42865892200	00	0.00	N	5	-5900
26	20240826	38950	40800	41400	37650	122459	4753203050	00	0.00	N	5	-1550
27	20240819	40500	42750	43850	39500	166298	6983833100	00	0.00	N	5	-2200
28	20240812	42700	38000	47950	37950	934938	41114913350	00	0.00	N	2	4650
29	20240805	38050	43950	44350	34500	495437	19079137050	00	0.00	N	5	-6950
30	20240729	45000	45650	47850	44150	193437	8803053350	00	0.00	N	5	-650
31	20240722	45650	49350	49350	45300	174358	8145583750	00	0.00	N	5	-3700
32	20240715	49350	53100	53500	48000	184935	9375153350	00	0.00	N	5	-4250
33	20240708	53600	51000	54000	50500	292336	15310837200	00	0.00	N	2	2300
34	20240701	51300	53100	53800	50000	216513	11203373000	00	0.00	N	5	-1500
35	20240624	52800	50800	53100	47750	387160	19454237400	00	0.00	N	2	2000
36	20240617	50800	55700	55900	49800	557048	29059040200	00	0.00	N	5	-4800
37	20240610	55600	60800	62300	55100	654934	38657252500	00	0.00	N	5	-5800
38	20240603	61400	62400	63000	61100	180196	11152594300	00	0.00	N	5	-1000
39	20240527	62400	64000	64800	61100	283750	17886981000	00	0.00	N	5	-1400
40	20240520	63800	61500	65500	61200	281890	17648983400	00	0.00	N	2	1600
41	20240513	62200	65300	65300	61700	259871	16420884900	00	0.00	N	5	-2600
42	20240507	64800	65000	68700	64000	422119	27944294000	00	0.00	N	2	800
43	20240429	64000	63600	65900	62600	350435	22478096300	00	0.00	N	2	1500
44	20240422	62500	66600	67400	62000	665271	42737429900	00	0.00	N	5	-5400
45	20240415	67900	75900	77700	65500	1155506	82596277300	00	0.00	N	5	-9800
46	20240408	77700	78300	82500	74300	2914413	228983153800	00	0.00	N	2	2400
47	20240401	75300	70000	79300	64800	2995320	223346788400	00	0.00	N	2	6300
48	20240325	69000	68500	72200	66900	717105	49585896300	00	0.00	N	3	0
49	20240318	69000	64600	71700	60700	942112	62241388100	00	0.00	N	2	5000
50	20240311	64000	62800	67500	60500	847532	54244126800	00	0.00	N	3	0
51	20240304	64000	67700	68300	61500	656277	42129689500	00	0.00	N	5	-2500
52	20240226	66500	66800	67800	62000	392847	25333034400	00	0.00	N	5	-200
53	20240219	66700	70400	70800	66500	447173	30566259100	00	0.00	N	5	-4900
54	20240213	71600	68000	75000	67800	502453	35970189200	00	0.00	N	2	4300
55	20240205	67300	67700	69300	65600	308407	20720792100	00	0.00	N	2	600
56	20240129	66700	75000	79300	63600	855682	59842207400	00	0.00	N	5	-9100
57	20240122	75800	74400	83800	73700	1533351	120877301224	00	0.00	N	2	3300
58	20240115	72500	71700	74600	69600	345625	24796306500	00	0.00	N	2	1100
59	20240108	71400	75800	78000	70400	470571	35021783400	00	0.00	N	5	-4300
60	20240102	75700	74400	79200	72500	603607	45700686600	00	0.00	N	2	1900
61	20231226	73800	72200	76300	69200	383816	27675825200	00	0.00	N	2	2600
62	20231218	71200	70400	74300	69000	568445	40412944800	00	0.00	N	2	700
63	20231211	70500	71700	75100	68500	686207	49036220400	00	0.00	N	5	-1200
64	20231204	71700	77900	77900	67400	641509	45567941900	00	0.00	N	5	-6200
65	20231127	77900	72900	80200	70200	1659759	124152815100	00	0.00	N	2	5700
66	20231120	72200	62900	76200	62000	884878	61739799100	00	0.00	N	2	9600
67	20231113	62600	62000	67500	59300	388694	24170472000	00	0.00	N	5	-500
68	20231106	63100	66200	69800	62000	252574	16746067600	00	0.00	N	5	-1900
69	20231030	65000	63000	66000	56700	282372	17218216600	00	0.00	N	2	1300
70	20231023	63700	66200	72400	63500	210229	14157370800	00	0.00	N	5	-2800
71	20231016	66500	75000	76200	63300	223061	15615135300	00	0.00	N	5	-8700
72	20231010	75200	71800	78500	69500	211362	15669721000	00	0.00	N	2	5100
73	20231004	70100	70200	72900	68600	97827	6897726400	00	0.00	N	5	-1100
74	20230925	71200	72000	72700	68700	98373	6937660100	00	0.00	N	5	-700
75	20230918	71900	80600	81500	69500	392086	29301801800	00	0.00	N	5	-10900
76	20230911	82800	88400	88400	79700	435434	36332691300	00	0.00	N	5	-5300
77	20230904	88100	91700	93200	84500	577562	50837788000	00	0.00	N	5	-4000
78	20230828	92100	78700	93000	75600	739055	62407253400	00	0.00	N	2	14000
79	20230821	78100	87100	90300	77000	739940	60203826300	00	0.00	N	5	-8600
80	20230814	86700	84700	88600	81200	297347	25288458900	00	0.00	N	2	2000
81	20230807	84700	90400	92300	81400	413199	35893650800	00	0.00	N	5	-7200
82	20230731	91900	104100	108200	91000	738592	73138786800	00	0.00	N	5	-11400
83	20230724	103300	93000	106000	85200	1157787	110825473300	00	0.00	N	2	9000
84	20230717	94300	96000	105200	91100	1151229	112089266200	00	0.00	N	5	-3100
85	20230710	97400	91600	108700	88700	1629105	159591492600	00	0.00	N	2	5200
86	20230703	92200	94800	103600	87700	1926965	187198352900	00	0.00	N	5	-1800
87	20230626	94000	89000	99200	83800	6380178	581400609400	00	0.00	N	2	2000
88	20230619	92000	72200	92000	70700	3522855	288588758100	00	0.00	N	2	20000
89	20230612	72000	69500	75000	59400	2460410	167807684800	00	0.00	N	2	2700
90	20230605	69300	72000	73400	68400	940951	66242842700	00	0.00	N	5	-2200
91	20230530	71500	74800	79200	69800	2219603	165613463500	00	0.00	N	5	-3300
92	20230524	74800	71200	88500	68000	10256337	813484974300	00	0.00	N	2	74800