KissMeData/475400/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	26800	25400	29200	25100	1060164	29033516275	00	0.00	N	2	1650
3	20250507	25150	25700	26900	25050	275555	7174824875	00	0.00	N	5	-700
4	20250428	25850	27750	27800	24950	409354	10683691550	00	0.00	N	5	-1850
5	20250421	27700	25800	28450	25350	849655	23108702475	00	0.00	N	2	1800
6	20250414	25900	25800	27500	25100	1021846	26843895025	00	0.00	N	2	1450
7	20250407	24450	21600	24850	19790	1285759	28253628670	00	0.00	N	2	1600
8	20250331	22850	22300	26450	21700	1796234	43259255125	00	0.00	N	2	100
9	20250324	22750	27400	28050	22600	1435567	35917719075	00	0.00	N	5	-5150
10	20250317	27900	31200	35300	26650	4949959	159706470600	00	0.00	N	5	-3250
11	20250310	31150	27850	32700	26450	3628016	109508779675	00	0.00	N	2	3750
12	20250304	27400	28450	31400	26800	1781228	51998295225	00	0.00	N	5	-1650
13	20250224	29050	34550	35050	28550	2684804	86002270150	00	0.00	N	5	-6350
14	20250217	35400	39200	42400	35300	6551082	254911368500	00	0.00	N	5	-2650
15	20250210	38050	43100	50000	34050	13261918	551535115500	00	0.00	N	5	-1950
16	20250203	40000	28300	40000	28000	10103036	325986140650	00	0.00	N	2	10900
17	20250131	29100	27550	29300	27400	963166	27602018950	00	0.00	N	2	1300
18	20250120	27800	28000	29450	26550	3605807	100365448000	00	0.00	N	5	-350
19	20250113	28150	25200	28550	24150	9646062	259243196500	00	0.00	N	2	3050
20	20250106	25100	26450	27150	22150	7012839	174352009700	00	0.00	N	5	-400
21	20241230	25500	20900	27550	20700	9007560	227241810150	00	0.00	N	2	4600
22	20241223	20900	21650	25400	20150	7025935	160057722500	00	0.00	N	5	-200
23	20241216	21100	19940	23600	19860	5582285	120663763470	00	0.00	N	2	1420
24	20241209	19680	17950	21400	17620	4886197	94931077280	00	0.00	N	2	1000
25	20241202	18680	20850	21450	17290	7129171	141028098920	00	0.00	N	5	-1220
26	20241125	19900	15600	20900	15600	9965199	188740260260	00	0.00	N	2	4400
27	20241118	15500	15360	17840	14760	4254616	68611918710	00	0.00	N	5	-460
28	20241111	15960	16060	20300	15060	16398192	297143900290	00	0.00	N	5	-240
29	20241104	16200	16240	16590	14670	3410028	53829924420	00	0.00	N	5	-20
30	20241028	16220	20400	21600	16050	7110561	130623878760	00	0.00	N	5	-3630
31	20241024	19850	35600	37450	19520	26778552	764672761140	00	0.00	N	2	19850