KissMeData/079900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	50200	53200	53800	48650	1060397	54966143275	00	0.00	N	2	2200
3	20250507	48000	45350	50100	45300	387130	18704753800	00	0.00	N	2	1600
4	20250428	46400	48150	48400	45350	351128	16510437325	00	0.00	N	5	-2150
5	20250421	48550	45850	52100	43800	2259845	110036087650	00	0.00	N	2	3250
6	20250414	45300	42300	46100	41100	720876	31077754825	00	0.00	N	2	3100
7	20250407	42200	38350	42450	36000	611825	24003926350	00	0.00	N	2	2600
8	20250331	39600	41750	42850	38900	573479	23432455850	00	0.00	N	5	-2450
9	20250324	42050	49300	52700	41800	1362590	63880104400	00	0.00	N	5	-8050
10	20250317	50100	55300	58400	49375	1701418	93716597300	00	0.00	N	5	-5000
11	20250310	55100	61200	61200	54100	2282173	131184235400	00	0.00	N	5	-6200
12	20250304	61300	49300	61500	47100	5167757	296751409325	00	0.00	N	2	6200
13	20250224	55100	57400	62300	54500	4958983	294795022100	00	0.00	N	5	-1800
14	20250217	56900	59800	67500	56200	5351975	330334359500	00	0.00	N	5	-6100
15	20250210	63000	57500	71900	52800	18029182	1112796799700	00	0.00	N	2	8400
16	20250203	54600	39300	54600	35850	12100813	546966652250	00	0.00	N	2	14500
17	20250131	40100	45050	45300	40100	1012635	42530273950	00	0.00	N	5	-6400
18	20250120	46500	44050	49800	43000	10908960	501250594250	00	0.00	N	2	1700
19	20250113	44800	42600	46350	41550	10626934	468431708400	00	0.00	N	2	2200
20	20250106	42600	37000	43150	34200	11833079	463537550100	00	0.00	N	2	5550
21	20241230	37050	34250	38450	33750	3744417	137625705100	00	0.00	N	2	2050
22	20241223	35000	37750	38800	34050	5653418	209004893900	00	0.00	N	5	-3150
23	20241216	38150	25100	41400	24100	17733054	612378019200	00	0.00	N	2	13050
24	20241209	25100	22750	26200	22100	3000429	73971232800	00	0.00	N	2	1950
25	20241202	23150	26350	26950	22000	3143966	77277042850	00	0.00	N	5	-3400
26	20241125	26550	27950	32300	26500	4618184	137597288800	00	0.00	N	5	-950
27	20241118	27500	30000	32700	27000	7450510	224601228200	00	0.00	N	5	-3500
28	20241111	31000	26750	31850	23700	10441373	291632925100	00	0.00	N	2	4150
29	20241104	26850	22100	29500	19480	14412396	360828591030	00	0.00	N	2	4250
30	20241028	22600	22750	28350	22050	9789324	243036488000	00	0.00	N	5	-400
31	20241021	23000	17350	23500	16530	12129180	255973460230	00	0.00	N	2	5770
32	20241014	17230	16320	17880	16110	1507096	25710718710	00	0.00	N	2	1100
33	20241007	16130	15980	17160	15450	1674897	27599662870	00	0.00	N	2	960
34	20240930	15170	15770	15810	14500	383205	5762547340	00	0.00	N	5	-640
35	20240923	15810	16540	16950	15720	769780	12510030820	00	0.00	N	5	-360
36	20240919	16170	16020	16310	15310	496241	7874724350	00	0.00	N	2	160
37	20240909	16010	16300	18380	15030	4394149	75173059580	00	0.00	N	5	-620
38	20240902	16630	18580	19690	16610	2484340	45808605430	00	0.00	N	5	-1570
39	20240826	18200	20200	21250	18050	3759744	73920797100	00	0.00	N	5	-1780
40	20240819	19980	27500	28900	19370	34240034	799896312000	00	0.00	N	2	19980