KissMeData/354320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	25150	24050	26850	24000	115498	2971259275	00	0.00	N	2	1100
3	20250507	24050	24900	25850	24000	58135	1461296450	00	0.00	N	5	-550
4	20250428	24600	24050	25000	23300	128029	3096638800	00	0.00	N	2	700
5	20250421	23900	23700	24250	22900	60838	1440341450	00	0.00	N	2	500
6	20250414	23400	22950	23700	22650	90078	2085666075	00	0.00	N	2	800
7	20250407	22600	22800	23050	20950	171259	3795578450	00	0.00	N	5	-1350
8	20250331	23950	25150	27000	23100	342034	8453805125	00	0.00	N	5	-1550
9	20250324	25500	28350	28450	25500	235692	6393518950	00	0.00	N	5	-2900
10	20250317	28400	29950	31500	27300	615962	18251976125	00	0.00	N	5	-1150
11	20250310	29550	29400	34200	28650	3359388	105078040300	00	0.00	N	2	300
12	20250304	29250	28850	32350	27700	2846717	84593577850	00	0.00	N	2	2150
13	20250224	27100	27500	28700	26400	480200	13175907150	00	0.00	N	5	-900
14	20250217	28000	27000	29600	26550	946560	26617538050	00	0.00	N	2	950
15	20250210	27050	27300	33550	24500	6030937	182883974750	00	0.00	N	2	1350
16	20250203	25700	24000	27050	22550	465451	11877894200	00	0.00	N	2	1600
17	20250131	24100	24600	24650	24100	14617	354935950	00	0.00	N	5	-500
18	20250120	24600	25150	26300	24100	180400	4526300400	00	0.00	N	5	-450
19	20250113	25050	25500	25700	24000	239136	5932972900	00	0.00	N	5	-950
20	20250106	26000	26950	27200	25200	408814	10778419250	00	0.00	N	5	-250
21	20241230	26250	25850	26750	25200	313953	8125324650	00	0.00	N	2	300
22	20241223	25950	23800	30850	23750	2714609	77057504700	00	0.00	N	2	2200
23	20241216	23750	24000	25600	22350	460771	11214962600	00	0.00	N	5	-200
24	20241209	23950	23000	24250	21400	156136	3557323050	00	0.00	N	2	350
25	20241202	23600	25500	28600	22850	302569	7729520650	00	0.00	N	5	-2000
26	20241125	25600	26200	31800	25600	578529	16726588100	00	0.00	N	5	-450
27	20241118	26050	25100	27600	25050	124256	3280970200	00	0.00	N	2	1650
28	20241111	24400	27450	29200	23200	332373	8893371650	00	0.00	N	5	-3000
29	20241104	27400	29550	31250	27250	199910	5820360800	00	0.00	N	5	-2150
30	20241028	29550	30800	31800	29450	102410	3130714700	00	0.00	N	5	-1250
31	20241021	30800	31900	32750	29550	195234	6070915800	00	0.00	N	5	-1450
32	20241014	32250	33800	36350	32100	440420	15120810450	00	0.00	N	5	-2450
33	20241007	34700	34500	40100	32650	3044100	114017881550	00	0.00	N	5	-50
34	20240930	34750	34950	40500	30550	3199623	118279420850	00	0.00	N	5	-700
35	20240923	35450	25400	35550	24950	1406842	45830437500	00	0.00	N	2	10050
36	20240919	25400	25750	25950	24600	43917	1105084100	00	0.00	N	5	-300
37	20240909	25700	27000	27750	24600	200032	5141331450	00	0.00	N	5	-1450
38	20240902	27150	28650	29250	27000	80320	2274404900	00	0.00	N	5	-1400
39	20240826	28550	27400	28850	26250	68319	1902186550	00	0.00	N	2	1300
40	20240819	27250	26950	28600	26050	71898	1956050650	00	0.00	N	2	300
41	20240812	26950	26200	27800	25500	65409	1741382400	00	0.00	N	2	750
42	20240805	26200	28050	28200	23000	157810	4008762100	00	0.00	N	5	-2400
43	20240729	28600	30250	30900	28450	137281	4054529300	00	0.00	N	5	-1650
44	20240722	30250	34500	34500	30000	120803	3849534350	00	0.00	N	5	-4250
45	20240715	34500	36000	36000	33750	107460	3726341500	00	0.00	N	5	-1400
46	20240708	35900	35650	36500	35300	92839	3326325900	00	0.00	N	2	400
47	20240701	35500	36300	37450	35450	168769	6123902250	00	0.00	N	5	-1200
48	20240624	36700	35600	42800	35000	949307	37680242700	00	0.00	N	2	700
49	20240617	36000	38700	38900	36000	138536	5198213900	00	0.00	N	5	-2850
50	20240610	38850	39400	40600	38400	182987	7206218150	00	0.00	N	5	-450
51	20240603	39300	40050	40100	38150	167071	6555865800	00	0.00	N	3	0
52	20240527	39300	40550	40850	37650	270902	10630128250	00	0.00	N	5	-1150
53	20240520	40450	43600	46050	40400	565535	24607139900	00	0.00	N	5	-2850
54	20240513	43300	47500	50400	43300	1498312	71019979650	00	0.00	N	5	-3400
55	20240507	46700	47000	50500	44750	2990397	141164446350	00	0.00	N	2	100
56	20240429	46600	37000	48650	36600	2823539	129692205400	00	0.00	N	2	9900
57	20240422	36700	35200	40750	34650	371169	13843280550	00	0.00	N	2	1500
58	20240415	35200	36350	39500	34050	204606	7428427300	00	0.00	N	5	-1700
59	20240408	36900	39900	40000	36700	136786	5198350100	00	0.00	N	5	-3150
60	20240401	40050	42450	42500	39800	160149	6560751150	00	0.00	N	5	-1700
61	20240325	41750	41950	44500	41300	283520	12269803050	00	0.00	N	5	-200
62	20240318	41950	40900	43400	40900	185720	7759937200	00	0.00	N	2	1050
63	20240311	40900	41100	42800	40750	190444	7939651300	00	0.00	N	5	-200
64	20240304	41100	42600	43250	40850	238667	9969678850	00	0.00	N	5	-850
65	20240226	41950	44000	44600	41850	172822	7399465900	00	0.00	N	5	-2650
66	20240219	44600	47600	47750	42850	349662	15898064500	00	0.00	N	5	-3050
67	20240213	47650	42250	48250	42250	654078	30218593900	00	0.00	N	2	6350
68	20240205	41300	41250	42200	39850	137006	5602106950	00	0.00	N	2	100
69	20240129	41200	44600	45200	40250	240012	10203860900	00	0.00	N	5	-3400
70	20240122	44600	47600	47600	43050	299119	13269999650	00	0.00	N	5	-2250
71	20240115	46850	47800	48700	45100	361284	16970113150	00	0.00	N	5	-950
72	20240108	47800	48500	52200	47500	887420	44494241350	00	0.00	N	5	-100
73	20240102	47900	45000	49200	44450	507043	23936225850	00	0.00	N	2	1600
74	20231226	46300	47000	47100	44300	229029	10408437150	00	0.00	N	5	-250
75	20231218	46550	46900	48450	45850	357104	16860841100	00	0.00	N	2	250
76	20231211	46300	44500	48250	42900	507293	22918466900	00	0.00	N	2	1650
77	20231204	44650	51300	52500	43350	650812	30208325400	00	0.00	N	5	-4700
78	20231127	49350	45600	51000	44750	580823	27922380600	00	0.00	N	2	4300
79	20231120	45050	44000	46950	43300	288323	13064118050	00	0.00	N	2	1150
80	20231113	43900	44500	47150	42400	251415	11171935750	00	0.00	N	5	-200
81	20231106	44100	49150	50400	43850	295123	14072328700	00	0.00	N	5	-3050
82	20231030	47150	44700	47350	42450	219721	9823246500	00	0.00	N	2	2000
83	20231023	45150	49500	52900	44300	329921	15799364800	00	0.00	N	5	-4750
84	20231016	49900	57300	58000	49200	296102	15768069300	00	0.00	N	5	-7600
85	20231010	57500	53200	59200	50000	417335	22779893500	00	0.00	N	2	4300
86	20231004	53200	67200	68600	51500	564421	31983281900	00	0.00	N	5	-19200
87	20230925	72400	75700	84400	69000	507073	39550656600	00	0.00	N	5	-2800
88	20230918	75200	79500	79700	73300	163397	12430477900	00	0.00	N	5	-4500
89	20230911	79700	73300	85400	72300	609921	48405608200	00	0.00	N	2	6400
90	20230904	73300	77500	80900	73000	243655	18728345900	00	0.00	N	5	-4500
91	20230828	77800	75900	80500	74600	257098	19947886300	00	0.00	N	2	3000
92	20230821	74800	80100	82400	74300	285163	22103080800	00	0.00	N	5	-6300
93	20230814	81100	89800	95000	80400	510705	45303694600	00	0.00	N	5	-6600
94	20230807	87700	89300	93600	85100	400720	35701723300	00	0.00	N	5	-3600
95	20230731	91300	83400	95000	79800	1173683	103194067200	00	0.00	N	2	1600
96	20230724	89700	105100	109500	79000	1466720	139285980900	00	0.00	N	5	-15600
97	20230717	105300	118500	119500	100800	902560	99132108600	00	0.00	N	5	-16400
98	20230710	121700	140900	142400	114500	2693822	342158183100	00	0.00	N	5	-15700
99	20230703	137400	114800	151700	101000	7503829	974639324200	00	0.00	N	2	37900
100	20230630	99500	145400	180000	99500	5241971	761329269200	00	0.00	N	2	99500