KissMeData/489790/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	56200	55600	57600	52000	5368775	292524149650	00	0.00	N	5	-300
3	20250414	56500	56200	59400	53000	6590875	369923728750	00	0.00	N	2	1500
4	20250407	55000	48600	55000	43200	7657424	375880208050	00	0.00	N	2	3100
5	20250331	51900	54400	58900	50000	5616041	308426772800	00	0.00	N	5	-3900
6	20250324	55800	54400	59000	52500	6492794	362846812200	00	0.00	N	2	2100
7	20250317	53700	61500	62600	52800	12071470	700514078950	00	0.00	N	5	-9100
8	20250310	62800	50000	64700	45100	27680235	1563830942175	00	0.00	N	2	12300
9	20250304	50500	47000	51300	46750	6046625	296106785275	00	0.00	N	2	2550
10	20250224	47950	46100	51800	44250	9739430	468894154850	00	0.00	N	2	700
11	20250217	47250	48300	54000	46000	17606111	884161928287	00	0.00	N	5	-1050
12	20250210	48300	40000	54500	38000	33625089	1583232562750	00	0.00	N	2	8850
13	20250203	39450	31400	40050	29100	14101464	484231963300	00	0.00	N	2	7200
14	20250131	32250	31900	32500	31400	1234863	39482726000	00	0.00	N	5	-1800
15	20250120	34050	36950	39450	32700	9760515	343336610750	00	0.00	N	5	-3450
16	20250113	37500	32800	38650	32450	9296160	338942701700	00	0.00	N	2	4050
17	20250106	33450	33550	37550	29900	13591330	456747027700	00	0.00	N	2	400
18	20241230	33050	30800	33250	30600	1864715	59993967750	00	0.00	N	2	1900
19	20241223	31150	29100	32100	29050	3421105	104392568150	00	0.00	N	2	2450
20	20241216	28700	35950	36700	28400	5728566	186038954950	00	0.00	N	5	-6800
21	20241209	35500	33650	35900	31550	6252206	209291091850	00	0.00	N	2	700
22	20241202	34800	33650	38150	32300	6712448	235987057050	00	0.00	N	2	1400
23	20241125	33400	39300	40000	32500	7068200	250770933850	00	0.00	N	5	-5800
24	20241118	39200	39800	41200	37100	6787367	263601297700	00	0.00	N	5	-200
25	20241111	39400	44800	45550	36000	12323306	503576927950	00	0.00	N	5	-6050
26	20241104	45450	43550	45500	38650	14609191	631892198350	00	0.00	N	2	2400
27	20241028	43050	43300	49550	40500	24540595	1120240587100	00	0.00	N	5	-200
28	20241021	43250	39850	44600	35150	20738913	842425903100	00	0.00	N	2	3550
29	20241014	39700	41450	49250	39700	38174901	1682983504500	00	0.00	N	5	-1400
30	20241007	41100	34700	46200	34100	46603472	1877569969400	00	0.00	N	2	6600
31	20240930	34500	36000	38750	30650	26903025	913730410150	00	0.00	N	5	-900
32	20240927	35400	42700	53900	32300	15198884	658645811700	00	0.00	N	2	35400