KissMeData/455900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	29050	29000	31650	28200	1911306	57154453300	00	0.00	N	5	-50
3	20250210	29100	31400	34250	29000	3419001	107587462550	00	0.00	N	5	-1500
4	20250203	30600	29600	31800	28300	3870156	117822394950	00	0.00	N	2	600
5	20250131	30000	29000	30800	28700	614599	18436692650	00	0.00	N	2	950
6	20250120	29050	29350	32500	27950	4099567	124130987050	00	0.00	N	2	300
7	20250113	28750	28600	29950	27150	2810672	80661328200	00	0.00	N	2	650
8	20250106	28100	26450	29100	24500	4284121	116236079450	00	0.00	N	2	2300
9	20241230	25800	21400	26950	21400	3028601	77575053700	00	0.00	N	2	4150
10	20241223	21650	21400	23100	21250	503523	11161305000	00	0.00	N	2	350
11	20241216	21300	23100	23600	21300	602238	13630034050	00	0.00	N	5	-1450
12	20241209	22750	22500	23300	20800	838510	18495106800	00	0.00	N	5	-600
13	20241202	23350	25200	25500	21400	1221064	28631837100	00	0.00	N	5	-1500
14	20241125	24850	23900	26500	23450	2015236	50561731050	00	0.00	N	2	1050
15	20241118	23800	22850	25150	22600	1047758	25171432300	00	0.00	N	2	950
16	20241111	22850	24300	26900	21600	2572075	63286659200	00	0.00	N	5	-1250
17	20241104	24100	22300	26900	22300	1281834	31565243650	00	0.00	N	2	1600
18	20241028	22500	24900	25550	22450	638457	15373781300	00	0.00	N	5	-2500
19	20241021	25000	24100	27800	22900	1962100	49747331950	00	0.00	N	2	650
20	20241014	24350	26600	28050	24300	782260	20450760050	00	0.00	N	5	-1700
21	20241007	26050	28000	28600	25900	829344	22517047850	00	0.00	N	5	-1450
22	20240930	27500	28000	29300	27250	736818	20914611550	00	0.00	N	5	-700
23	20240923	28200	28400	30450	27350	3131631	91537502450	00	0.00	N	5	-550
24	20240919	28750	27650	28800	27200	1246969	34927492800	00	0.00	N	2	1150
25	20240909	27600	21700	29100	21350	4918391	136578618050	00	0.00	N	2	5200
26	20240902	22400	25450	27800	22400	792486	20259502650	00	0.00	N	5	-2800
27	20240826	25200	26050	27200	24100	506903	13074635150	00	0.00	N	5	-700
28	20240819	25900	24700	27350	24300	753502	19585913200	00	0.00	N	2	1000
29	20240812	24900	24450	26350	24000	520171	12918657750	00	0.00	N	2	700
30	20240805	24200	24900	25550	20500	679457	15857687900	00	0.00	N	5	-1700
31	20240729	25900	27100	28500	25850	506576	13834599000	00	0.00	N	5	-1450
32	20240722	27350	30150	30450	27000	588187	16797746100	00	0.00	N	5	-2800
33	20240715	30150	32700	32800	29500	787008	24301305150	00	0.00	N	5	-2450
34	20240708	32600	30750	37350	30650	2437494	83790646500	00	0.00	N	2	1850
35	20240701	30750	34150	34800	30300	1165829	37334000800	00	0.00	N	5	-3150
36	20240624	33900	35800	36600	33400	1001280	34270032250	00	0.00	N	5	-1900
37	20240617	35800	39400	39550	35300	1281447	47914649750	00	0.00	N	5	-3250
38	20240610	39050	38000	39850	35700	2562721	98017747550	00	0.00	N	2	1500
39	20240603	37550	39050	39600	36050	1254348	47465706850	00	0.00	N	5	-1400
40	20240527	38950	38100	40950	35100	3740553	143752586850	00	0.00	N	2	700
41	20240520	38250	34550	40250	33000	7706866	290203152350	00	0.00	N	2	3600
42	20240513	34650	35850	36700	34500	1339942	47609577900	00	0.00	N	5	-1050
43	20240507	35700	39650	39700	35500	3200845	119474910500	00	0.00	N	5	-3600
44	20240429	39300	39450	40900	38600	2168596	85519603800	00	0.00	N	3	0
45	20240422	39300	48700	50300	38900	4020096	168804640000	00	0.00	N	5	-9500
46	20240415	48800	51200	53500	45450	3656449	184634369150	00	0.00	N	5	-4100
47	20240408	52900	57500	59300	49250	2574029	136731783100	00	0.00	N	5	-3600
48	20240401	56500	69000	69500	56500	9865293	619686187300	00	0.00	N	5	-12200
49	20240326	68700	50500	77700	44100	67285955	4224859581550	00	0.00	N	2	68700