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

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