KissMeData/462870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	55900	55500	56700	52100	974756	53057916800	00	0.00	N	2	600
3	20250507	55300	56300	57500	54100	379643	21247830850	00	0.00	N	5	-100
4	20250428	55400	54800	55900	53000	342398	18597985750	00	0.00	N	2	1500
5	20250421	53900	54300	54700	52100	498447	26663833150	00	0.00	N	5	-500
6	20250414	54400	47250	54500	47050	851499	43360294425	00	0.00	N	2	8200
7	20250407	46200	48500	48550	42300	661242	30207201250	00	0.00	N	5	-3400
8	20250331	49600	54900	56300	47700	922124	47423866275	00	0.00	N	5	-5900
9	20250324	55500	56500	57400	53000	889020	49242868250	00	0.00	N	5	-3200
10	20250317	58700	59800	61900	57100	970571	57845570400	00	0.00	N	2	1800
11	20250310	56900	61000	62200	51800	1369933	76619029950	00	0.00	N	5	-4500
12	20250304	61400	61100	62700	58500	949438	56835141130	00	0.00	N	2	300
13	20250224	61100	61800	64800	60500	1054697	65865494600	00	0.00	N	5	-1300
14	20250217	62400	66400	70200	61800	1876320	123447535258	00	0.00	N	5	-2300
15	20250210	64700	60900	66700	60800	1885236	121669647800	00	0.00	N	2	4000
16	20250203	60700	58200	61800	56300	565325	33753381900	00	0.00	N	2	1900
17	20250131	58800	56900	59700	56900	170744	9984120200	00	0.00	N	2	1500
18	20250120	57300	62300	62700	56200	790226	47461686900	00	0.00	N	5	-4800
19	20250113	62100	61000	64600	59600	1081152	66694758600	00	0.00	N	5	-1300
20	20250106	63400	60700	67000	59300	1085041	69859837200	00	0.00	N	2	3000
21	20241230	60400	62400	64300	59100	348809	21538701600	00	0.00	N	5	-2300
22	20241223	62700	60900	63700	60200	441934	27354835000	00	0.00	N	2	1700
23	20241216	61000	62800	62900	58000	1140724	69480569100	00	0.00	N	5	-2100
24	20241209	63100	55200	63100	53600	820531	47893881500	00	0.00	N	2	6200
25	20241202	56900	58900	61300	55100	749402	44167527600	00	0.00	N	5	-1500
26	20241125	58400	50100	59900	49950	767969	42888845500	00	0.00	N	2	9000
27	20241118	49400	49050	52700	48050	600116	30284019150	00	0.00	N	2	50
28	20241111	49350	61600	62000	47550	2025882	106230415050	00	0.00	N	5	-12650
29	20241104	62000	66600	68300	61900	1768174	115526580600	00	0.00	N	5	-4600
30	20241028	66600	65000	68100	60600	3718498	237330240700	00	0.00	N	2	8600
31	20241021	58000	58400	61000	57500	632175	37547619700	00	0.00	N	5	-800
32	20241014	58800	58700	62200	56300	1272009	75279032600	00	0.00	N	2	100
33	20241007	58700	57100	65200	56100	1847270	112458737300	00	0.00	N	2	2500
34	20240930	56200	56400	57600	54600	379290	21313394600	00	0.00	N	2	100
35	20240923	56100	60000	60200	56000	561335	32465514900	00	0.00	N	5	-4200
36	20240919	60300	61900	62200	57100	472009	27848104000	00	0.00	N	5	-700
37	20240909	61000	56600	62000	54700	1049172	61577050900	00	0.00	N	2	3000
38	20240902	58000	63800	64400	58000	1052899	64406491900	00	0.00	N	5	-5800
39	20240826	63800	67000	71300	61400	1738611	114339529400	00	0.00	N	5	-2400
40	20240819	66200	61800	69000	61700	2470346	161847357000	00	0.00	N	2	3100
41	20240812	63100	70900	81000	63000	6390379	466191449300	00	0.00	N	5	-8500
42	20240805	71600	63500	78800	54600	5439782	373994918200	00	0.00	N	2	6100
43	20240729	65500	65200	70400	63700	3313170	222817895800	00	0.00	N	5	-400
44	20240722	65900	64900	69700	60600	6132658	408117379000	00	0.00	N	2	2000
45	20240715	63900	68600	73000	60500	9956950	674188597100	00	0.00	N	5	-6200
46	20240711	70100	79900	89500	66900	21655440	1666932784900	00	0.00	N	2	70100