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

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