KissMeData/457550/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	17260	16770	17910	16770	440705	7666349700	00	0.00	N	5	-1330
3	20250428	18590	19150	20700	18550	780760	15122375470	00	0.00	N	5	-380
4	20250421	18970	18750	19750	17830	1050220	19676292865	00	0.00	N	2	440
5	20250414	18530	15750	19100	15430	1682557	29716570330	00	0.00	N	2	3110
6	20250407	15420	14350	15500	13420	423241	6061635565	00	0.00	N	2	220
7	20250331	15200	15700	16240	14720	291245	4520510450	00	0.00	N	5	-1000
8	20250324	16200	17400	18020	16200	360670	6150898120	00	0.00	N	5	-1360
9	20250317	17560	18670	18800	16990	410898	7281155480	00	0.00	N	5	-1090
10	20250310	18650	19070	19070	16970	417331	7664589810	00	0.00	N	5	-510
11	20250304	19160	18390	19900	18090	362365	6910737250	00	0.00	N	2	500
12	20250224	18660	19900	20250	18560	569348	11111090770	00	0.00	N	5	-1640
13	20250217	20300	20350	22300	20000	1719289	36441893600	00	0.00	N	5	-800
14	20250210	21100	20200	21700	19910	1720635	35667206930	00	0.00	N	2	1210
15	20250203	19890	20750	21400	19370	1463906	29965466710	00	0.00	N	5	-1260
16	20250131	21150	21250	21950	20900	514434	10945524800	00	0.00	N	5	-1400
17	20250120	22550	22000	24100	21800	5146029	118465814050	00	0.00	N	2	1000
18	20250113	21550	17130	23650	17100	9003002	183464226110	00	0.00	N	2	4850
19	20250106	16700	15230	17800	14900	2084335	34322523730	00	0.00	N	2	1800
20	20241230	14900	13850	14980	13830	358733	5203285880	00	0.00	N	2	1030
21	20241223	13870	14080	15420	13820	603726	8800131720	00	0.00	N	5	-140
22	20241216	14010	14300	15130	13940	675832	9887117270	00	0.00	N	5	-350
23	20241209	14360	14800	15200	13150	918726	12925275120	00	0.00	N	5	-800
24	20241202	15160	18980	19270	14140	1950393	31702401860	00	0.00	N	5	-3820
25	20241125	18980	21200	21300	18940	1097163	22069242650	00	0.00	N	5	-1970
26	20241118	20950	20850	22600	20050	1930322	41358763700	00	0.00	N	5	-300
27	20241111	21250	23500	24300	20600	5049470	115132749800	00	0.00	N	5	-1950
28	20241104	23200	20750	23850	19550	4531950	100345596700	00	0.00	N	2	2950
29	20241028	20250	22200	25500	19870	7985986	181072161090	00	0.00	N	5	-1700
30	20241021	21950	19710	24250	19000	20552294	453970736050	00	0.00	N	2	4020
31	20241014	17930	15830	20950	15350	7649066	147575142910	00	0.00	N	2	2240
32	20241007	15690	16180	16900	15650	375755	6128397490	00	0.00	N	5	-490
33	20240930	16180	16760	17420	16020	378916	6295552230	00	0.00	N	5	-530
34	20240923	16710	17560	18300	16680	764508	13073452360	00	0.00	N	5	-820
35	20240919	17530	18680	18700	17510	854604	15522654650	00	0.00	N	5	-680
36	20240909	18210	14900	18440	14510	1916034	32755711210	00	0.00	N	2	2660
37	20240902	15550	17540	18890	15400	3851328	68732166200	00	0.00	N	5	-1660
38	20240826	17210	18410	18410	16650	1061399	18559773790	00	0.00	N	5	-1190
39	20240819	18400	19180	19610	17570	2312130	41409126770	00	0.00	N	5	-800
40	20240812	19200	18080	19500	17960	920370	17337038790	00	0.00	N	2	1290
41	20240805	17910	19310	19350	15490	1797229	31296321160	00	0.00	N	5	-2020
42	20240729	19930	22900	23650	19930	1876448	41591712430	00	0.00	N	5	-2620
43	20240722	22550	27600	28650	22450	3659559	87954892700	00	0.00	N	5	-5050
44	20240715	27600	40550	41600	27550	4009762	143970255900	00	0.00	N	5	-12550
45	20240708	40150	36800	42700	36300	4186800	169496964800	00	0.00	N	2	3650
46	20240701	36500	36750	38850	34050	1002773	36207721050	00	0.00	N	5	-250
47	20240624	36750	39300	39700	34300	1326135	49795828700	00	0.00	N	5	-2050
48	20240617	38800	37050	41900	36500	2309400	91882431850	00	0.00	N	2	1750
49	20240610	37050	39550	41900	36450	3202862	127165260650	00	0.00	N	5	-2000
50	20240603	39050	44750	45400	37900	3796172	154103467150	00	0.00	N	5	-4950
51	20240527	44000	36900	51300	36550	23488451	1045082390150	00	0.00	N	2	10300
52	20240520	33700	32000	35500	30750	5504257	183462371950	00	0.00	N	2	2450
53	20240513	31250	28950	32100	28400	1785835	54154830700	00	0.00	N	2	2550
54	20240507	28700	29250	33200	28550	2667601	82050709450	00	0.00	N	5	-150
55	20240429	28850	29450	30700	27850	1661660	48676210800	00	0.00	N	2	100
56	20240422	28750	26450	29450	26400	3554379	99342972450	00	0.00	N	2	3250
57	20240415	25500	25100	26800	24050	2056213	52545398250	00	0.00	N	5	-250
58	20240408	25750	30600	32800	25000	4783824	142143695400	00	0.00	N	5	-5100
59	20240401	30850	25950	34750	25200	11142656	334275257900	00	0.00	N	2	4950
60	20240325	25900	25400	27450	23250	3280058	83975283600	00	0.00	N	2	100
61	20240318	25800	24700	29700	24350	8547170	231189869750	00	0.00	N	2	1900
62	20240311	23900	18380	29800	18350	15691830	387173434980	00	0.00	N	2	5550
63	20240304	18350	20700	21450	18230	1552507	31062561290	00	0.00	N	5	-1700
64	20240226	20050	25400	27900	19550	3120390	70105853220	00	0.00	N	5	-5500
65	20240219	25550	27300	30900	23700	4006656	109550046400	00	0.00	N	5	-1950
66	20240213	27500	31650	32200	27350	2683741	79760462400	00	0.00	N	5	-4250
67	20240205	31750	27700	38250	25500	18566229	587136634000	00	0.00	N	2	6450
68	20240129	25300	28200	28850	14760	17519084	415885316330	00	0.00	N	5	-5700
69	20240124	31000	21200	35800	21200	8763570	286563715350	00	0.00	N	2	31000