KissMeData/454910/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	56300	62600	62700	56300	1514265	89893946850	00	0.00	N	5	-5700
3	20250310	62000	63600	65000	60100	1143275	71892639900	00	0.00	N	5	-1500
4	20250304	63500	62100	65000	61500	821558	52232004550	00	0.00	N	2	400
5	20250224	63100	70100	71000	63100	1777645	119696825000	00	0.00	N	5	-8900
6	20250217	72000	70000	77000	68200	6413026	475630029200	00	0.00	N	2	2800
7	20250210	69200	70000	73000	67200	3479811	242828126400	00	0.00	N	5	-600
8	20250203	69800	66000	73400	64000	7204635	505822336300	00	0.00	N	2	2800
9	20250131	67000	65400	68100	64300	785222	52228017600	00	0.00	N	2	1700
10	20250120	65300	65400	67200	63600	1972517	128949003800	00	0.00	N	2	400
11	20250113	64900	63300	66200	63000	1910772	123700139800	00	0.00	N	2	1100
12	20250106	63800	67300	68600	60600	4076729	265235878000	00	0.00	N	5	-1700
13	20241230	65500	50400	67800	50000	6753768	426743045000	00	0.00	N	2	14800
14	20241223	50700	50900	54400	49950	1260641	65623863350	00	0.00	N	3	0
15	20241216	50700	52900	54000	49850	1424913	74356187900	00	0.00	N	5	-1600
16	20241209	52300	60200	66200	50200	5517429	300082233600	00	0.00	N	5	-8900
17	20241202	61200	66800	67100	58800	1105649	69887893600	00	0.00	N	5	-3600
18	20241125	64800	69400	71200	64300	1440963	99119236200	00	0.00	N	5	-4600
19	20241118	69400	64300	75500	63400	2312424	161999645400	00	0.00	N	2	5200
20	20241111	64200	68400	71000	60600	1520546	98994013600	00	0.00	N	5	-3200
21	20241104	67400	68400	71000	64100	1049647	71326682900	00	0.00	N	5	-1300
22	20241028	68700	66500	71600	66500	1545963	106721713800	00	0.00	N	2	2500
23	20241021	66200	66000	78200	64000	5757078	407641068400	00	0.00	N	2	1000
24	20241014	65200	61800	66500	60100	1324917	84076450800	00	0.00	N	2	3800
25	20241007	61400	58400	63000	58400	840075	51673594500	00	0.00	N	5	-600
26	20240930	62000	66500	68200	61800	626639	40141078300	00	0.00	N	5	-4300
27	20240923	66300	65900	67800	64400	901387	59585462000	00	0.00	N	2	400
28	20240919	65900	66800	67000	64700	510400	33526529700	00	0.00	N	5	-400
29	20240909	66300	61200	67200	61200	715195	46527335700	00	0.00	N	2	2700
30	20240902	63600	69700	70100	61900	1033809	68346924600	00	0.00	N	5	-6800
31	20240826	70400	67000	73600	64400	2715386	188792644800	00	0.00	N	2	3800
32	20240819	66600	68700	69400	65500	832151	56278976300	00	0.00	N	5	-1900
33	20240812	68500	64900	69400	64600	1125660	75596397000	00	0.00	N	2	3600
34	20240805	64900	66600	66700	53900	2341722	147669793200	00	0.00	N	5	-4100
35	20240729	69000	72200	73400	68800	1952639	139748215000	00	0.00	N	5	-3700
36	20240722	72700	83400	85600	72000	5778132	456247364000	00	0.00	N	5	-11200
37	20240715	83900	103600	106600	80800	16836342	1540364577200	00	0.00	N	5	-21800
38	20240708	105700	76700	109300	76200	18220924	1795187332500	00	0.00	N	2	29500
39	20240701	76200	80000	80000	73700	1564762	119911713300	00	0.00	N	5	-3700
40	20240624	79900	81100	82000	78800	1387880	111571634000	00	0.00	N	5	-1800
41	20240617	81700	87200	87600	76700	5191268	423056188200	00	0.00	N	5	-5900
42	20240610	87600	76000	90800	74200	11730818	1002114289600	00	0.00	N	2	11600
43	20240603	76000	72500	76800	72200	1261239	94180855800	00	0.00	N	2	3600
44	20240527	72400	72100	75400	71900	1398669	102953053900	00	0.00	N	2	800
45	20240520	71600	72400	74500	71500	1108755	80716765100	00	0.00	N	5	-800
46	20240513	72400	73700	75400	72000	891962	65113695000	00	0.00	N	5	-1400
47	20240507	73800	75800	76800	71600	1698087	126092774600	00	0.00	N	5	-1500
48	20240429	75300	72900	76000	71800	1392912	102566681200	00	0.00	N	2	3500
49	20240422	71800	71000	74300	71000	1228482	89141811100	00	0.00	N	2	1200
50	20240415	70600	75400	75500	69100	2209483	158868897600	00	0.00	N	5	-6300
51	20240408	76900	75000	77500	70900	2493044	186774804300	00	0.00	N	2	2200
52	20240401	74700	88500	88800	74300	4688969	374346194800	00	0.00	N	5	-13500
53	20240325	88200	92400	93100	87500	3604227	323730575600	00	0.00	N	5	-3900
54	20240318	92100	87800	95900	87800	6758571	629737668000	00	0.00	N	2	5000
55	20240311	87100	82700	94500	81100	11068561	985849678400	00	0.00	N	2	4700
56	20240304	82400	74400	82600	74200	4788089	381225455900	00	0.00	N	2	8500
57	20240226	73900	79200	80100	73300	2100311	159603233400	00	0.00	N	5	-5200
58	20240219	79100	80200	81900	77500	3749416	298400207000	00	0.00	N	5	-2000
59	20240213	81100	74300	86300	72900	10382132	844900729500	00	0.00	N	2	6500
60	20240205	74600	71200	77100	69500	5505386	404530151500	00	0.00	N	2	3800
61	20240129	70800	76300	77200	67300	6200327	445021225600	00	0.00	N	5	-5500
62	20240122	76300	86300	86600	75900	6087541	490502933700	00	0.00	N	5	-8800
63	20240115	85100	97300	101200	83600	7148469	652663215800	00	0.00	N	5	-12300
64	20240108	97400	102300	106400	96200	8723547	883897508700	00	0.00	N	5	-4400
65	20240102	101800	116100	116800	98600	9115010	971102963600	00	0.00	N	5	-14300
66	20231226	116100	111300	118500	102900	8400692	938886651800	00	0.00	N	2	3800
67	20231218	112300	93700	124500	92000	29804938	3321040076900	00	0.00	N	2	17800
68	20231211	94500	87500	94900	84600	14580367	1306779599300	00	0.00	N	2	9200
69	20231204	85300	84700	90900	76900	20369845	1712616982200	00	0.00	N	5	-3500
70	20231127	88800	76700	97900	74700	46412136	3973183428500	00	0.00	N	2	14400
71	20231120	74400	50800	75300	50200	41211168	2640275843500	00	0.00	N	2	23000
72	20231113	51400	47600	52400	42550	12862823	620255457940	00	0.00	N	2	4550
73	20231106	46850	43900	48500	43350	13116848	607634533600	00	0.00	N	2	2050
74	20231030	44800	32300	46250	32150	24700228	1011321212500	00	0.00	N	2	12500
75	20231023	32300	34900	37250	32150	3668978	128716413450	00	0.00	N	5	-3200
76	20231016	35500	44650	44700	35150	8411452	344661337850	00	0.00	N	5	-10250
77	20231010	45750	51200	51300	45400	14140902	678658634000	00	0.00	N	5	-6050
78	20231005	51800	59100	67600	46450	29599467	1579390047650	00	0.00	N	2	51800