KissMeData/448280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	20050	19670	21200	19200	116557	2358825630	00	0.00	N	2	80
3	20250224	19970	20600	21400	19540	91133	1864941120	00	0.00	N	5	-630
4	20250217	20600	19350	21600	19260	203145	4235884780	00	0.00	N	2	1360
5	20250210	19240	20700	20900	19100	93469	1856157650	00	0.00	N	5	-1460
6	20250203	20700	19130	21650	19000	234724	4744136050	00	0.00	N	2	1600
7	20250131	19100	19240	19240	18820	17428	332036300	00	0.00	N	5	-140
8	20250120	19240	22500	23800	19070	512064	10612406970	00	0.00	N	5	-2710
9	20250113	21950	22550	24350	21700	426759	9819678250	00	0.00	N	5	-650
10	20250106	22600	25350	25350	21600	627277	14830165450	00	0.00	N	5	-2200
11	20241230	24800	18800	25050	18800	1251617	29648649090	00	0.00	N	2	6000
12	20241223	18800	20800	23550	18680	938233	20367150910	00	0.00	N	5	-1250
13	20241216	20050	16110	21550	16110	1252714	24730803860	00	0.00	N	2	3650
14	20241209	16400	15000	16950	14130	102068	1579032280	00	0.00	N	2	1050
15	20241202	15350	15830	16190	14500	93966	1441819000	00	0.00	N	5	-480
16	20241125	15830	15510	16530	15500	63678	1019754230	00	0.00	N	2	340
17	20241118	15490	16130	16460	15130	87928	1379557110	00	0.00	N	5	-640
18	20241111	16130	18810	18810	15100	159909	2662632920	00	0.00	N	5	-2580
19	20241104	18710	19200	19950	17450	148825	2788746010	00	0.00	N	5	-70
20	20241028	18780	18620	19670	18620	49630	950384360	00	0.00	N	5	-20
21	20241021	18800	20450	20550	18660	73281	1411982650	00	0.00	N	5	-1650
22	20241014	20450	21500	21750	20150	96580	2008702100	00	0.00	N	5	-1250
23	20241007	21700	21900	23300	21650	52358	1176151650	00	0.00	N	5	-400
24	20240930	22100	22850	22950	21050	34455	762514000	00	0.00	N	5	-850
25	20240923	22950	22750	23450	22000	75147	1719015900	00	0.00	N	2	550
26	20240919	22400	20900	23000	20900	86117	1921174450	00	0.00	N	2	1500
27	20240909	20900	19990	21650	19500	71492	1466384630	00	0.00	N	2	550
28	20240902	20350	21950	22550	20000	108311	2276413790	00	0.00	N	5	-1050
29	20240826	21400	20100	21750	19900	93343	1955147110	00	0.00	N	2	1300
30	20240819	20100	20050	20450	19500	55498	1109895720	00	0.00	N	5	-100
31	20240812	20200	19270	20600	19270	61606	1226909020	00	0.00	N	2	950
32	20240805	19250	20600	20600	16480	166750	3135009240	00	0.00	N	5	-1800
33	20240729	21050	22000	22500	20750	97090	2079172450	00	0.00	N	5	-550
34	20240722	21600	21500	22800	20250	214133	4563873700	00	0.00	N	5	-100
35	20240715	21700	24850	25000	21400	167563	3852372250	00	0.00	N	5	-3150
36	20240708	24850	24400	25500	24050	84572	2104639000	00	0.00	N	2	650
37	20240701	24200	25250	25650	23900	112941	2783654300	00	0.00	N	5	-1350
38	20240624	25550	26150	30500	24500	358377	9755538200	00	0.00	N	5	-700
39	20240617	26250	27000	27050	26100	88401	2343104850	00	0.00	N	5	-800
40	20240610	27050	28200	28200	26750	117980	3258716700	00	0.00	N	5	-1100
41	20240603	28150	27350	28400	27200	101733	2809260650	00	0.00	N	2	800
42	20240527	27350	28900	30800	27250	260200	7532215650	00	0.00	N	5	-1050
43	20240520	28400	30600	30900	27300	416579	12106407450	00	0.00	N	5	-2150
44	20240513	30550	30050	32300	28800	403949	12562690650	00	0.00	N	2	650
45	20240507	29900	29500	31850	29150	183216	5579115900	00	0.00	N	2	400
46	20240429	29500	29700	31950	29300	199200	5996487350	00	0.00	N	5	-200
47	20240422	29700	28400	30650	27000	342721	10004008300	00	0.00	N	2	2100
48	20240415	27600	27750	29350	26100	234933	6385735700	00	0.00	N	5	-600
49	20240408	28200	29100	29100	27350	164223	4610642800	00	0.00	N	5	-650
50	20240401	28850	31450	32100	28400	246796	7470646900	00	0.00	N	5	-2600
51	20240325	31450	32150	33200	31250	300771	9615446800	00	0.00	N	5	-650
52	20240318	32100	32450	35700	31350	712043	23825789350	00	0.00	N	2	50
53	20240311	32050	32250	33850	31250	315454	10204091600	00	0.00	N	2	200
54	20240304	31850	35100	35650	31850	346548	11718535350	00	0.00	N	5	-3100
55	20240226	34950	39350	41100	34950	545474	20756481600	00	0.00	N	5	-3700
56	20240219	38650	37600	41650	36650	745741	28889640950	00	0.00	N	2	850
57	20240213	37800	38050	39450	37450	281932	10804546700	00	0.00	N	2	700
58	20240205	37100	38000	38200	35900	269163	9937418950	00	0.00	N	5	-950
59	20240129	38050	39950	40000	36600	370364	14206294350	00	0.00	N	5	-1900
60	20240122	39950	44100	44500	39650	583206	24409775800	00	0.00	N	5	-4550
61	20240115	44500	45300	47050	40700	829316	36392590200	00	0.00	N	5	-750
62	20240108	45250	50900	52800	45250	1545574	76586772050	00	0.00	N	5	-5250
63	20240102	50500	47700	55300	46200	2509162	128954948950	00	0.00	N	2	2800
64	20231226	47700	57800	59000	46350	1668485	84014931750	00	0.00	N	5	-9100
65	20231218	56800	37600	61000	36600	11302127	585983221250	00	0.00	N	2	19150
66	20231211	37650	44100	44750	37600	1345982	54593120350	00	0.00	N	5	-6700
67	20231204	44350	47850	52000	41500	3167569	147640704950	00	0.00	N	5	-4450
68	20231127	48800	65000	72000	48500	11770712	729396503500	00	0.00	N	5	-15800
69	20231121	64600	46100	80900	46100	29767434	1899964761550	00	0.00	N	2	64600