KissMeData/347850/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	66400	59100	67100	57300	2387181	146985030500	00	0.00	N	2	7000
3	20250414	59400	49600	62000	47350	2602504	147318528350	00	0.00	N	2	11000
4	20250407	48400	43000	49150	40500	581915	25985251675	00	0.00	N	2	2950
5	20250331	45450	48250	48650	43050	822942	37637127550	00	0.00	N	5	-3300
6	20250324	48750	51800	53100	47400	592277	29411802625	00	0.00	N	5	-3050
7	20250317	51800	52500	55600	50000	676436	35736540800	00	0.00	N	2	400
8	20250310	51400	49950	52600	47500	710472	35564868375	00	0.00	N	2	100
9	20250304	51300	49450	55100	49250	727404	38461417550	00	0.00	N	2	3050
10	20250224	48250	55200	56800	47500	1071873	55394195000	00	0.00	N	5	-7750
11	20250217	56000	51200	59500	50800	1643255	91020067200	00	0.00	N	2	4400
12	20250210	51600	54500	58000	51400	1422751	77481738100	00	0.00	N	5	-500
13	20250203	52100	60500	61500	50200	2487442	136974374500	00	0.00	N	5	-5900
14	20250131	58000	57200	59600	56600	433737	25255631000	00	0.00	N	2	2500
15	20250120	55500	56500	57900	53900	1175529	65404181100	00	0.00	N	5	-1500
16	20250113	57000	54500	58100	51500	1813656	100113486200	00	0.00	N	2	3100
17	20250106	53900	59500	64000	53400	2775686	160803057100	00	0.00	N	5	-5600
18	20241230	59500	46850	61500	46850	1773240	95873038150	00	0.00	N	2	12650
19	20241223	46850	48050	53500	46750	1164563	57939964350	00	0.00	N	5	-150
20	20241216	47000	48150	50600	44050	1502504	71821880950	00	0.00	N	5	-350
21	20241209	47350	43800	53900	39550	2815060	132258240100	00	0.00	N	2	1650
22	20241202	45700	38900	46700	36950	1581099	68107346500	00	0.00	N	2	6350
23	20241125	39350	33550	40950	33550	952385	36749641900	00	0.00	N	2	6300
24	20241118	33050	35100	36700	32350	971575	33472012200	00	0.00	N	5	-3950
25	20241111	37000	42850	44450	34600	1122895	44141846750	00	0.00	N	5	-6100
26	20241104	43100	41000	44150	38350	915366	38291982100	00	0.00	N	2	1850
27	20241028	41250	43550	47900	40100	1619794	69293013600	00	0.00	N	5	-2050
28	20241021	43300	50300	51800	43300	1431309	67795502700	00	0.00	N	5	-8200
29	20241014	51500	43850	53500	41450	3035872	144893902950	00	0.00	N	2	8100
30	20241007	43400	42100	45000	39900	1343904	57278551250	00	0.00	N	2	1950
31	20240930	41450	39500	42450	39150	648590	26370037750	00	0.00	N	2	1050
32	20240923	40400	40500	44800	38200	3813649	156687357189	00	0.00	N	2	1100
33	20240919	39300	36300	40500	36150	1178493	45219533750	00	0.00	N	2	3300
34	20240909	36000	29850	37700	29800	2270209	79225456450	00	0.00	N	2	5350
35	20240902	30650	36550	37500	29900	1416241	47567831700	00	0.00	N	5	-5700
36	20240826	36350	31300	37000	29800	2165568	73849032800	00	0.00	N	2	5350
37	20240819	31000	30850	31000	28300	893105	26388751350	00	0.00	N	5	-100
38	20240812	31100	33450	35500	31000	898804	29740256800	00	0.00	N	5	-1350
39	20240805	32450	31100	34700	25500	1329767	41180226550	00	0.00	N	2	350
40	20240729	32100	37800	39250	30650	1620592	57258810300	00	0.00	N	5	-6100
41	20240722	38200	36550	40550	33850	4272466	163062997700	00	0.00	N	2	2000
42	20240715	36200	36100	37150	32200	2181967	77388154600	00	0.00	N	2	1200
43	20240708	35000	35000	38400	32400	3550548	125926706450	00	0.00	N	2	600
44	20240701	34400	29800	35350	28400	4096584	132181131300	00	0.00	N	2	4750
45	20240624	29650	29200	30950	25100	1944428	56130539700	00	0.00	N	2	750
46	20240617	28900	27800	29250	27100	299411	8397060200	00	0.00	N	2	1150
47	20240610	27750	33700	33700	27750	488982	14828262350	00	0.00	N	5	-3950
48	20240603	31700	28600	32600	28200	874881	27222190350	00	0.00	N	2	3200
49	20240527	28500	30750	31350	25750	1439710	41997740150	00	0.00	N	5	-2900
50	20240520	31400	34700	36800	28850	1878462	62904185300	00	0.00	N	5	-3350
51	20240513	34750	35950	36500	31400	2213320	75907287100	00	0.00	N	5	-1250
52	20240507	36000	39500	42850	36000	5007676	197794261050	00	0.00	N	5	-4500
53	20240502	40500	49250	53900	36100	18122694	785876273300	00	0.00	N	2	40500