KissMeData/278470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	67800	61500	68100	60000	1998982	128495021250	00	0.00	N	2	3500
3	20250331	64300	68600	71300	61300	3529531	231457805750	00	0.00	N	5	-6000
4	20250324	70300	68800	72500	67500	1842896	129974487250	00	0.00	N	2	2500
5	20250317	67800	67700	71400	65400	2749137	187489547600	00	0.00	N	2	400
6	20250310	67400	63900	69500	62700	3704162	247077229650	00	0.00	N	2	3600
7	20250304	63800	59600	67000	57600	4270873	267800246050	00	0.00	N	2	5000
8	20250224	58800	54300	62300	52500	6066048	357336343800	00	0.00	N	2	3200
9	20250217	55600	53800	57000	52900	2915474	160274716700	00	0.00	N	2	1800
10	20250210	53800	49500	55000	47650	4101381	213324788150	00	0.00	N	2	4300
11	20250203	49500	45500	50600	41550	2787305	128975200388	00	0.00	N	2	3300
12	20250131	46200	46450	47300	45500	362823	16885515750	00	0.00	N	5	-500
13	20250120	46700	50200	51300	46550	2025947	98752440500	00	0.00	N	5	-3600
14	20250113	50300	51600	53400	49950	1510341	77026904150	00	0.00	N	5	-1800
15	20250106	52100	54500	56200	52000	2575700	139728185800	00	0.00	N	5	-2000
16	20241230	54100	48900	54500	48800	1106848	57563017300	00	0.00	N	2	5100
17	20241223	49000	47700	51500	47250	1444930	71377706600	00	0.00	N	2	1750
18	20241216	47250	53900	55400	47000	2050536	104152570700	00	0.00	N	5	-6550
19	20241209	53800	52200	58400	50200	4863841	266339473010	00	0.00	N	3	0
20	20241202	53800	49250	55000	48300	3292576	172269262800	00	0.00	N	2	4550
21	20241125	49250	52000	54400	49250	1759057	91398069300	00	0.00	N	5	-2150
22	20241118	51400	42400	53200	42400	2532363	125710857350	00	0.00	N	2	8450
23	20241111	42950	49200	49250	39700	2544475	110837067300	00	0.00	N	5	-6250
24	20241104	49200	46000	53000	46000	2608208	129378967800	00	0.00	N	2	2900
25	20241028	46300	53300	54200	46200	1328814	65700294750	00	0.00	N	5	-7000
26	20241021	53300	53300	53300	53300	0	0	00	0.00	N	3	0
27	20241014	53300	54500	54900	51200	2124656	111905373500	00	0.00	N	5	-1200
28	20241007	54500	51500	54700	51500	1513306	80965415000	00	0.00	N	2	2800
29	20240930	51700	51000	54000	50000	1975087	101864490500	00	0.00	N	2	700
30	20240923	51000	59600	60500	51000	3641490	200186898000	00	0.00	N	5	-5900
31	20240919	56900	58900	58900	55500	1791623	101493194000	00	0.00	N	5	-2000
32	20240909	58900	56000	59800	55500	3279990	190439100000	00	0.00	N	2	2000
33	20240902	56900	54100	58200	52000	4391340	245323137000	00	0.00	N	2	5500
34	20240826	51400	52900	54000	49800	2738960	140961957500	00	0.00	N	5	-1500
35	20240819	52900	51500	56300	50400	1963865	105099605000	00	0.00	N	2	800
36	20240812	52100	46300	53200	46300	2703326	135169264500	00	0.00	N	2	6700
37	20240805	45400	44400	46300	38380	3335890	145206908700	00	0.00	N	5	-900
38	20240729	46300	54800	61100	45700	5252140	278080790000	00	0.00	N	5	-8800
39	20240722	55100	56300	60500	52900	3578705	201983235836	00	0.00	N	5	-1200
40	20240715	56300	57600	61000	56300	3999760	235034157000	00	0.00	N	5	-400
41	20240708	56700	62700	64900	56000	7638425	458837756900	00	0.00	N	5	-6600
42	20240701	63300	79800	81100	63300	9474800	662806325916	00	0.00	N	5	-15300
43	20240624	78600	79500	81900	75100	5582615	441206801500	00	0.00	N	5	-1200
44	20240617	79800	77300	81000	72000	7060795	544807902500	00	0.00	N	2	1800
45	20240610	78000	65000	81300	65000	10276105	764432802900	00	0.00	N	2	13100
46	20240603	64900	73900	73900	63600	5955806	404179570000	00	0.00	N	5	-9000
47	20240527	73900	71600	75800	69300	6846505	499869012000	00	0.00	N	2	1500
48	20240520	72400	67600	72800	61900	7176895	483792369500	00	0.00	N	2	5200
49	20240513	67200	69200	70000	64300	5324981	357076957000	00	0.00	N	5	-1100
50	20240507	68300	59800	69700	57300	9711986	614056009500	00	0.00	N	2	8900
51	20240429	59400	50400	60200	49900	13369806	748140565000	00	0.00	N	2	9500
52	20240422	49900	47600	50900	46200	3073425	149946424000	00	0.00	N	2	2100
53	20240415	47800	47000	51800	45000	3986365	195380175500	00	0.00	N	5	-500
54	20240408	48300	47200	48500	42300	2818506	127413678000	00	0.00	N	2	1700
55	20240401	46600	51100	52100	46400	4238965	211153532000	00	0.00	N	5	-3400
56	20240325	50000	51600	55800	49100	10316475	542789846280	00	0.00	N	5	-1700
57	20240318	51700	59500	61300	51100	4741845	257981740000	00	0.00	N	5	-8400
58	20240311	60100	51900	63200	49800	12423835	705467168000	00	0.00	N	2	7700
59	20240304	52400	61700	62500	51300	9835050	558012497000	00	0.00	N	5	-7200
60	20240227	59600	89100	93500	56300	33547782	2316681238500	00	0.00	N	3	0