KissMeData/416180/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	27800	27000	27950	24750	220756	5845294750	00	0.00	N	5	-300
3	20250331	28100	30200	31000	27050	275122	7941342875	00	0.00	N	5	-2250
4	20250324	30350	33900	34300	29300	362630	11442703925	00	0.00	N	5	-3450
5	20250317	33800	36250	36600	33800	191351	6700899475	00	0.00	N	5	-2350
6	20250310	36150	34500	37250	32550	331444	11652511275	00	0.00	N	2	1700
7	20250304	34450	34150	37800	33050	304668	10827142100	00	0.00	N	2	250
8	20250224	34200	39300	40000	34000	383615	14315312500	00	0.00	N	5	-5800
9	20250217	40000	37250	42600	36200	816760	32737632150	00	0.00	N	2	3050
10	20250210	36950	37000	39900	34700	687403	25657332850	00	0.00	N	5	-550
11	20250203	37500	35350	39350	33050	887038	32688573300	00	0.00	N	2	1450
12	20250131	36050	35400	38750	34700	633870	23094604900	00	0.00	N	2	3850
13	20250120	32200	30550	34350	29250	788108	24988578400	00	0.00	N	2	1650
14	20250113	30550	29200	31700	29000	302622	9166030050	00	0.00	N	2	1050
15	20250106	29500	28900	30550	28400	305048	8926033100	00	0.00	N	2	800
16	20241230	28700	28000	29950	28000	165805	4784782200	00	0.00	N	2	100
17	20241223	28600	30250	31850	28200	636213	19285228350	00	0.00	N	5	-1150
18	20241216	29750	27300	32000	27050	757800	22651116700	00	0.00	N	2	3500
19	20241209	26250	23850	28950	22350	641422	16820059250	00	0.00	N	2	1900
20	20241202	24350	26250	29500	23550	495835	12970546550	00	0.00	N	5	-1050
21	20241125	25400	26000	27650	25250	284869	7513839600	00	0.00	N	5	-100
22	20241118	25500	23550	26300	23550	405612	10201658100	00	0.00	N	2	1500
23	20241111	24000	26250	27450	22800	385537	9762849200	00	0.00	N	5	-2150
24	20241104	26150	25000	27050	24900	203310	5278333050	00	0.00	N	2	1150
25	20241028	25000	25800	26250	25000	157443	4034420100	00	0.00	N	5	-900
26	20241021	25900	26300	28350	25100	283873	7525985600	00	0.00	N	5	-450
27	20241014	26350	26800	29100	26250	275900	7582260550	00	0.00	N	5	-950
28	20241007	27300	28750	29550	27300	183353	5229468250	00	0.00	N	5	-1000
29	20240930	28300	29600	29600	28100	144237	4155344300	00	0.00	N	5	-900
30	20240923	29200	27100	31350	26650	598512	17702234550	00	0.00	N	2	2350
31	20240919	26850	26950	27750	26100	100421	2702454550	00	0.00	N	2	150
32	20240909	26700	24300	28250	24100	348663	9221667200	00	0.00	N	2	1650
33	20240902	25050	28500	29550	24850	341082	9203465600	00	0.00	N	5	-3200
34	20240826	28250	29900	29900	26600	246539	6953997000	00	0.00	N	5	-750
35	20240819	29000	31500	32500	27850	511174	15528147500	00	0.00	N	5	-2000
36	20240812	31000	28500	32800	28400	508306	15753612700	00	0.00	N	2	2950
37	20240805	28050	29200	29500	23200	919695	24331548250	00	0.00	N	5	-1950
38	20240729	30000	33650	34450	29950	447722	14400522900	00	0.00	N	5	-3650
39	20240722	33650	38500	39100	33000	797321	28218321000	00	0.00	N	5	-3500
40	20240715	37150	40300	43100	35000	1033212	40700159150	00	0.00	N	5	-2650
41	20240708	39800	39850	50100	38750	4698439	209589986250	00	0.00	N	5	-800
42	20240701	40600	34750	45000	32000	3790705	154089929600	00	0.00	N	2	5900
43	20240624	34700	38200	38400	33350	635852	22764592100	00	0.00	N	5	-3500
44	20240617	38200	38600	40750	36550	816098	31527173000	00	0.00	N	5	-400
45	20240610	38600	41050	46500	38400	3035292	129493399700	00	0.00	N	5	-1500
46	20240603	40100	37050	41850	32350	3736119	142866833000	00	0.00	N	2	3050
47	20240527	37050	26400	41450	26400	5069637	180049352900	00	0.00	N	2	10950
48	20240520	26100	27100	27450	25250	275871	7250109800	00	0.00	N	5	-1400
49	20240513	27500	28750	29350	27450	193436	5470734250	00	0.00	N	5	-1500
50	20240507	29000	29900	30700	28750	250842	7420918400	00	0.00	N	5	-550
51	20240429	29550	31300	32350	29400	362506	11082142850	00	0.00	N	5	-1650
52	20240422	31200	28500	33200	27850	708374	21553771450	00	0.00	N	2	2350
53	20240415	28850	33300	33400	28150	910549	27908848100	00	0.00	N	5	-5100
54	20240408	33950	39400	39400	33300	365602	13144111300	00	0.00	N	5	-5400
55	20240401	39350	43600	45100	38900	548725	22814802400	00	0.00	N	5	-3800
56	20240325	43150	49800	51200	42200	1172138	54366912850	00	0.00	N	5	-6350
57	20240318	49500	41700	51900	40600	1751732	78801132550	00	0.00	N	2	7450
58	20240311	42050	41000	56000	40600	3956512	191132852250	00	0.00	N	2	3100
59	20240304	38950	45950	47700	35150	1654488	65654362300	00	0.00	N	5	-4450
60	20240226	43400	52000	54000	42700	1896411	91442938850	00	0.00	N	5	-7700
61	20240219	51100	44900	74300	44000	8532559	508164083500	00	0.00	N	2	1300
62	20240213	49800	36400	56200	36400	4336224	216479454950	00	0.00	N	2	13950
63	20240205	35850	28200	40900	27600	8708763	306892138400	00	0.00	N	2	10250
64	20240129	25600	26900	26950	24900	750367	19486951350	00	0.00	N	5	-700
65	20240122	26300	25350	26300	24050	1128782	28469020150	00	0.00	N	2	1200
66	20240115	25100	25800	27500	25100	829628	21857444200	00	0.00	N	5	-800
67	20240108	25900	26200	27600	24600	1158804	30012599150	00	0.00	N	2	400
68	20240102	25500	24300	27000	23600	846005	21290438900	00	0.00	N	2	1250
69	20231226	24250	25200	25300	23000	339146	8112650150	00	0.00	N	5	-350
70	20231218	24600	24000	25550	23150	1159342	27717956900	00	0.00	N	2	750
71	20231211	23850	24350	25950	23000	685838	16766462150	00	0.00	N	5	-200
72	20231204	24050	23700	26150	21250	963801	23020927800	00	0.00	N	2	550
73	20231127	23500	23150	27100	23150	1659086	41435993400	00	0.00	N	2	500
74	20231120	23000	21350	23750	21300	611173	13758628450	00	0.00	N	2	1000
75	20231113	22000	22350	24100	20750	954335	21631641250	00	0.00	N	2	150
76	20231106	21850	26450	30600	21800	2895319	78269456800	00	0.00	N	5	-3800
77	20231030	25650	25700	27750	24850	2183362	56821833100	00	0.00	N	5	-450
78	20231023	26100	33550	34050	25300	4895599	138946057050	00	0.00	N	5	-7250
79	20231019	33350	46050	47150	33200	11294487	451868800550	00	0.00	N	2	33350