KissMeData/062040/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	62900	59100	64200	58700	1458860	90156377350	00	0.00	N	2	5000
3	20250507	57900	59100	60300	56900	805528	47140310500	00	0.00	N	2	300
4	20250428	57600	50100	59700	48850	2188398	120663023900	00	0.00	N	2	7650
5	20250421	49950	51500	51600	48400	1089043	54482953200	00	0.00	N	5	-1550
6	20250414	51500	53300	53300	50300	827460	42760338450	00	0.00	N	3	0
7	20250407	51500	49000	52000	43350	2032767	96117399650	00	0.00	N	5	-400
8	20250331	51900	53100	53500	48900	1158683	59963124900	00	0.00	N	5	-3000
9	20250324	54900	60200	62500	54000	1529820	88402964000	00	0.00	N	5	-5200
10	20250317	60100	65200	67900	58700	1518569	96071543250	00	0.00	N	5	-4300
11	20250310	64400	63200	65200	58700	1719113	107557704150	00	0.00	N	2	1300
12	20250304	63100	62700	68500	62000	1201598	78224148200	00	0.00	N	5	-1600
13	20250224	64700	69400	70000	64700	2079819	140237502600	00	0.00	N	5	-6500
14	20250217	71200	69700	76700	68200	2929978	212265957500	00	0.00	N	2	1500
15	20250210	69700	67900	75300	66700	3835845	274156597100	00	0.00	N	2	700
16	20250203	69000	71100	79000	69000	6280763	461300252400	00	0.00	N	5	-3200
17	20250131	72200	68500	73400	64300	5967378	404702337500	00	0.00	N	5	-1000
18	20250120	73200	77200	78000	69100	4445270	324283028500	00	0.00	N	5	-4100
19	20250113	77300	70300	83500	68000	6067494	463407617400	00	0.00	N	2	9500
20	20250106	67800	69000	73800	66200	2610862	182068474600	00	0.00	N	5	-200
21	20241230	68000	64900	71300	64900	1175253	80694566200	00	0.00	N	2	2300
22	20241223	65700	72400	73900	64600	1720528	118385934700	00	0.00	N	5	-4800
23	20241216	70500	71900	76200	69000	3400135	247871025900	00	0.00	N	2	600
24	20241209	69900	56700	70300	54900	4628007	294655345000	00	0.00	N	2	11400
25	20241202	58500	62900	66700	55400	5228272	319042732100	00	0.00	N	5	-3000
26	20241125	61500	57700	62900	54500	3495934	206541217200	00	0.00	N	2	5200
27	20241118	56300	64300	65700	55200	3591475	214987940600	00	0.00	N	5	-6800
28	20241111	63100	61900	69200	56800	7395999	465541132400	00	0.00	N	2	600
29	20241104	62500	45000	64000	43900	10242133	564951058800	00	0.00	N	2	17600
30	20241028	44900	41600	46350	36450	5035605	212291101050	00	0.00	N	2	3050
31	20241021	41850	45250	46600	40750	1256746	54253295650	00	0.00	N	5	-2800
32	20241014	44650	43500	45450	40550	1688108	73023912000	00	0.00	N	2	1150
33	20241007	43500	46650	47500	43250	1149542	52145067050	00	0.00	N	5	-2450
34	20240930	45950	47250	48100	43700	1103197	50908709250	00	0.00	N	5	-1900
35	20240923	47850	43850	49750	42200	2677548	123962989450	00	0.00	N	2	4850
36	20240919	43000	39500	44300	39400	1670239	71146154250	00	0.00	N	2	3300
37	20240909	39700	28700	40950	28050	4837408	173534503550	00	0.00	N	2	10050
38	20240902	29650	39400	39450	29400	2730788	93067483050	00	0.00	N	5	-9350
39	20240826	39000	43300	44300	38650	2098743	85060204750	00	0.00	N	5	-4950
40	20240819	43950	46250	46400	41500	2934915	129789133200	00	0.00	N	5	-4150
41	20240812	48100	46000	49450	41500	5060190	230358270900	00	0.00	N	2	2250
42	20240805	45850	50200	51400	41100	7562443	362960522000	00	0.00	N	5	-6950
43	20240729	52800	44900	61300	40200	40685232	2066260743100	00	0.00	N	2	52800