KissMeData/443060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	163000	171000	172900	158900	580842	95646671550	00	0.00	N	5	-6800
3	20250507	169800	155200	174000	155200	817148	135383272700	00	0.00	N	2	16800
4	20250428	153000	159800	160300	148000	453636	69244846150	00	0.00	N	5	-5100
5	20250421	158100	170700	170700	154600	562678	90044894300	00	0.00	N	5	-13400
6	20250414	171500	163400	173900	158900	662610	110151189150	00	0.00	N	2	14800
7	20250407	156700	142500	158400	135300	474635	69906443715	00	0.00	N	2	9100
8	20250331	147600	135700	150700	133600	464421	66323552300	00	0.00	N	2	8200
9	20250324	139400	142700	146000	134000	419720	58999927150	00	0.00	N	5	-3300
10	20250317	142700	144600	156400	140000	807315	120127904000	00	0.00	N	3	0
11	20250310	142700	142400	148100	137000	754132	107007548157	00	0.00	N	5	-1200
12	20250304	143900	126800	152300	126800	1466744	206558468450	00	0.00	N	2	17200
13	20250224	126700	142600	144000	126200	1385670	184506207700	00	0.00	N	5	-16400
14	20250217	143100	157800	164800	141400	3265909	485519149500	00	0.00	N	5	-15200
15	20250210	158300	168500	170500	152600	703596	112175430100	00	0.00	N	5	-10200
16	20250203	168500	164900	175900	164500	503979	85308267800	00	0.00	N	5	-1500
17	20250131	170000	173000	174800	168100	147264	25079345800	00	0.00	N	5	-4000
18	20250120	174000	181900	199600	170700	1086124	200563793000	00	0.00	N	5	-6100
19	20250113	180100	169400	183000	164300	643534	112548969500	00	0.00	N	2	12600
20	20250106	167500	152400	169300	147500	713634	113457554200	00	0.00	N	2	15500
21	20241230	152000	158300	162000	150500	338793	52999827000	00	0.00	N	5	-9000
22	20241223	161000	161900	164800	154400	458678	73030635200	00	0.00	N	5	-1000
23	20241216	162000	142000	162000	141800	984201	153726321800	00	0.00	N	2	20300
24	20241209	141700	123100	143500	122700	450956	60722609200	00	0.00	N	2	14700
25	20241202	127000	133300	139400	123100	586653	77322713700	00	0.00	N	5	-6300
26	20241125	133300	143100	148200	129000	590476	81576367300	00	0.00	N	5	-10200
27	20241118	143500	151300	158900	140100	708715	105105470300	00	0.00	N	5	-8500
28	20241111	152000	149000	155400	139300	933926	138775543500	00	0.00	N	2	1500
29	20241104	150500	133000	154100	129100	1605800	233940070900	00	0.00	N	2	16600
30	20241028	133900	135100	147700	131500	1050725	146601883800	00	0.00	N	5	-300
31	20241021	134200	121600	134500	120300	1291140	164501388100	00	0.00	N	2	12200
32	20241014	122000	109000	126200	108700	884658	104269965300	00	0.00	N	2	13700
33	20241007	108300	104100	111800	103500	291322	31454258400	00	0.00	N	2	4000
34	20240930	104300	105500	106900	101900	189469	19681709500	00	0.00	N	5	-2000
35	20240923	106300	110700	112200	105800	392164	42890079300	00	0.00	N	5	-2500
36	20240919	108800	107600	109800	106400	139320	15033273300	00	0.00	N	2	3300
37	20240909	105500	100200	109200	99500	418162	43297987500	00	0.00	N	2	2600
38	20240902	102900	104900	111600	102100	672108	71183468200	00	0.00	N	5	-1200
39	20240826	104100	110200	110300	102300	463969	48879420900	00	0.00	N	5	-5700
40	20240819	109800	112800	117700	106200	835130	93832275600	00	0.00	N	5	-2700
41	20240812	112500	123100	123700	110700	981675	113125246000	00	0.00	N	5	-10600
42	20240805	123100	122000	124000	102100	2167676	244094808400	00	0.00	N	5	-4100
43	20240729	127200	140500	145000	127000	907758	124785754800	00	0.00	N	5	-11700
44	20240722	138900	121800	141100	121500	1411154	188527386200	00	0.00	N	2	16000
45	20240715	122900	126000	140300	120600	2014263	266851667600	00	0.00	N	5	-500
46	20240708	123400	118000	124800	116000	655570	78642770400	00	0.00	N	2	5500
47	20240701	117900	131100	134000	111500	1006867	122164241100	00	0.00	N	5	-12100
48	20240624	130000	138500	142700	129400	836107	114012618850	00	0.00	N	5	-8000
49	20240617	138000	156100	159000	138000	1114546	163031710400	00	0.00	N	5	-20000
50	20240610	158000	129300	160000	127200	3285145	476699958200	00	0.00	N	2	26500
51	20240603	131500	133500	149100	130300	3475828	487501523900	00	0.00	N	2	500
52	20240527	131000	150200	152700	125000	6740128	913954377100	00	0.00	N	5	-17500
53	20240520	148500	194100	196300	147500	6829602	1129042766900	00	0.00	N	5	-47800
54	20240513	196300	180600	207500	175400	14173067	2752221013800	00	0.00	N	2	15700
55	20240508	180600	119900	195000	111500	30592506	4698023889400	00	0.00	N	2	180600