KissMeData/450080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	56000	51800	57900	50800	1891098	103766542650	00	0.00	N	2	4300
3	20250414	51700	56100	57400	50500	1669333	88936479950	00	0.00	N	5	-2900
4	20250407	54600	52500	54900	47450	2640529	136954935300	00	0.00	N	5	-500
5	20250331	55100	61800	62000	51000	3257659	181078717100	00	0.00	N	5	-9000
6	20250324	64100	69000	70200	63900	1902490	127782427350	00	0.00	N	5	-4500
7	20250317	68600	71800	73900	66900	2740564	195286333950	00	0.00	N	5	-3000
8	20250310	71600	75000	77800	69700	3195000	237052707850	00	0.00	N	5	-3400
9	20250304	75000	86000	86200	73000	3729991	289766891150	00	0.00	N	5	-11800
10	20250224	86800	95000	102800	86500	6674709	623708252100	00	0.00	N	5	-9100
11	20250217	95900	75700	98500	75400	11105496	990677667400	00	0.00	N	2	21600
12	20250210	74300	66200	76200	65100	2752840	197095740800	00	0.00	N	2	7200
13	20250203	67100	69800	70500	65900	1584516	107869834100	00	0.00	N	5	-3900
14	20250131	71000	70800	72100	70000	261659	18574337600	00	0.00	N	5	-100
15	20250120	71100	77700	80300	70100	2347532	174731909400	00	0.00	N	5	-5700
16	20250113	76800	76100	81400	74000	2643564	205572090700	00	0.00	N	2	500
17	20250106	76300	67500	79000	66300	3311864	240274900300	00	0.00	N	2	10200
18	20241230	66100	64700	72000	61800	2137929	141098474900	00	0.00	N	2	800
19	20241223	65300	71200	73500	64900	1840273	126524902400	00	0.00	N	5	-5200
20	20241216	70500	81900	81900	69700	2713898	205141203900	00	0.00	N	5	-10100
21	20241209	80600	74500	80600	72400	3007608	229642695800	00	0.00	N	2	4600
22	20241202	76000	85300	87300	73300	3899707	308933776400	00	0.00	N	5	-9000
23	20241125	85000	94000	99000	85000	3073720	284666523800	00	0.00	N	5	-7800
24	20241118	92800	89700	94700	86600	3961065	356870322600	00	0.00	N	2	3100
25	20241111	89700	115100	118900	89700	5491262	575283863700	00	0.00	N	5	-24400
26	20241104	114100	113300	124300	105800	4827749	561363655300	00	0.00	N	2	2000
27	20241028	112100	110000	119400	107500	2781327	321025290300	00	0.00	N	2	2100
28	20241021	110000	116300	118000	106500	3002965	335311204100	00	0.00	N	5	-6500
29	20241014	116500	116900	122500	110100	3471362	401935941600	00	0.00	N	5	-1100
30	20241007	117600	131700	134200	117000	3951447	498652190200	00	0.00	N	5	-12000
31	20240930	129600	132300	144100	126300	5457234	739509116600	00	0.00	N	5	-1000
32	20240923	130600	105900	131900	103800	6807890	822230723700	00	0.00	N	2	25300
33	20240919	105300	105000	108200	102200	1941530	203946523000	00	0.00	N	2	1700
34	20240909	103600	89100	105000	88300	4228113	410782340200	00	0.00	N	2	12800
35	20240902	90800	92000	98400	87100	4480389	419706085300	00	0.00	N	3	0
36	20240826	90800	82000	94400	80900	4225136	372610639300	00	0.00	N	2	10600
37	20240819	80200	81500	85400	78700	1970273	160041459000	00	0.00	N	5	-2800
38	20240812	83000	84000	88500	81600	2434467	206584989500	00	0.00	N	5	-300
39	20240805	83300	82600	87300	70100	3905561	313105726100	00	0.00	N	5	-300
40	20240729	83600	82000	88500	78600	2635591	221769475800	00	0.00	N	2	700
41	20240722	82900	96000	96600	82000	2338435	205864058800	00	0.00	N	5	-14000
42	20240715	96900	102400	102900	90000	3350547	321786052900	00	0.00	N	5	-5100
43	20240708	102000	97500	109000	96700	5512619	568842912900	00	0.00	N	2	4100
44	20240701	97900	91800	108900	90400	8359703	840032244000	00	0.00	N	2	7000
45	20240624	90900	97300	99700	89100	4413672	412069480500	00	0.00	N	5	-7200
46	20240617	98100	108500	113300	96500	7488640	789051622000	00	0.00	N	5	-14100
47	20240610	112200	127300	138000	111200	20661753	2635437254000	00	0.00	N	5	-11900
48	20240603	124100	79400	124100	78000	11171238	1147597253100	00	0.00	N	2	44700
49	20240527	79400	83900	85000	75500	2238390	179885306700	00	0.00	N	5	-3900
50	20240520	83300	99600	106600	82400	5742247	524483378300	00	0.00	N	5	-15000
51	20240513	98300	99900	106000	95000	1649304	163206547300	00	0.00	N	5	-2700
52	20240507	101000	110700	111200	101000	816137	85967018300	00	0.00	N	5	-8800
53	20240429	109800	116700	126200	109300	1118752	131301311500	00	0.00	N	5	-7900
54	20240422	117700	110400	124800	109600	2136075	249758556600	00	0.00	N	2	9400
55	20240415	108300	111000	115500	103800	1228599	134067658600	00	0.00	N	5	-6400
56	20240408	114700	115900	134100	112100	2149148	264524377700	00	0.00	N	5	-2800
57	20240401	117500	130000	134300	115900	2368897	292914934900	00	0.00	N	5	-13300
58	20240325	130800	149100	149800	129200	2084989	290652060600	00	0.00	N	5	-19000
59	20240318	149800	150900	156200	149000	1338700	202423833100	00	0.00	N	5	-400
60	20240311	150200	156300	163800	149300	1942135	304735821500	00	0.00	N	5	-6100
61	20240304	156300	190000	191500	153500	4192377	715373391600	00	0.00	N	5	-36800
62	20240226	193100	204000	209500	183900	5226146	1006601215400	00	0.00	N	5	-8900
63	20240219	202000	190300	202500	176800	5200628	998702667400	00	0.00	N	2	3400
64	20240213	198600	180000	211500	179300	7288834	1445335460100	00	0.00	N	2	26700
65	20240205	171900	170300	177700	150700	5551566	922540901300	00	0.00	N	5	-4100
66	20240129	176000	162000	181500	142500	8924900	1408007967400	00	0.00	N	2	16300
67	20240122	159700	212000	214500	145100	9951868	1723345138300	00	0.00	N	5	-56800
68	20240115	216500	225000	230000	202000	5873958	1284723545500	00	0.00	N	5	-14000
69	20240108	230500	196000	244000	194000	11404907	2558286284900	00	0.00	N	2	29500
70	20240102	201000	192400	241000	192200	8859399	1874046349200	00	0.00	N	2	12500
71	20231226	188500	187800	197000	159700	7331588	1312682166300	00	0.00	N	3	0
72	20231218	188500	171100	223000	170000	18535270	3711256085000	00	0.00	N	2	19500
73	20231211	169000	143100	174700	134000	18424404	2779872797200	00	0.00	N	2	34600
74	20231204	134400	145200	154000	111100	14301125	1858198487800	00	0.00	N	5	-2000
75	20231127	136400	103900	151200	102200	35968784	4604852991100	00	0.00	N	2	37300
76	20231120	99100	66000	108500	61500	52745385	4776626045000	00	0.00	N	2	41900
77	20231117	57200	43000	65800	42950	40145574	2197006129950	00	0.00	N	2	57200