KissMeData/443060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	127000	133300	139400	123100	586653	77322713700	00	0.00	N	5	-6300
3	20241125	133300	143100	148200	129000	590476	81576367300	00	0.00	N	5	-10200
4	20241118	143500	151300	158900	140100	708715	105105470300	00	0.00	N	5	-8500
5	20241111	152000	149000	155400	139300	933926	138775543500	00	0.00	N	2	1500
6	20241104	150500	133000	154100	129100	1605800	233940070900	00	0.00	N	2	16600
7	20241028	133900	135100	147700	131500	1050725	146601883800	00	0.00	N	5	-300
8	20241021	134200	121600	134500	120300	1291140	164501388100	00	0.00	N	2	12200
9	20241014	122000	109000	126200	108700	884658	104269965300	00	0.00	N	2	13700
10	20241007	108300	104100	111800	103500	291322	31454258400	00	0.00	N	2	4000
11	20240930	104300	105500	106900	101900	189469	19681709500	00	0.00	N	5	-2000
12	20240923	106300	110700	112200	105800	392164	42890079300	00	0.00	N	5	-2500
13	20240919	108800	107600	109800	106400	139320	15033273300	00	0.00	N	2	3300
14	20240909	105500	100200	109200	99500	418162	43297987500	00	0.00	N	2	2600
15	20240902	102900	104900	111600	102100	672108	71183468200	00	0.00	N	5	-1200
16	20240826	104100	110200	110300	102300	463969	48879420900	00	0.00	N	5	-5700
17	20240819	109800	112800	117700	106200	835130	93832275600	00	0.00	N	5	-2700
18	20240812	112500	123100	123700	110700	981675	113125246000	00	0.00	N	5	-10600
19	20240805	123100	122000	124000	102100	2167676	244094808400	00	0.00	N	5	-4100
20	20240729	127200	140500	145000	127000	907758	124785754800	00	0.00	N	5	-11700
21	20240722	138900	121800	141100	121500	1411154	188527386200	00	0.00	N	2	16000
22	20240715	122900	126000	140300	120600	2014263	266851667600	00	0.00	N	5	-500
23	20240708	123400	118000	124800	116000	655570	78642770400	00	0.00	N	2	5500
24	20240701	117900	131100	134000	111500	1006867	122164241100	00	0.00	N	5	-12100
25	20240624	130000	138500	142700	129400	836107	114012618850	00	0.00	N	5	-8000
26	20240617	138000	156100	159000	138000	1114546	163031710400	00	0.00	N	5	-20000
27	20240610	158000	129300	160000	127200	3285145	476699958200	00	0.00	N	2	26500
28	20240603	131500	133500	149100	130300	3475828	487501523900	00	0.00	N	2	500
29	20240527	131000	150200	152700	125000	6740128	913954377100	00	0.00	N	5	-17500
30	20240520	148500	194100	196300	147500	6829602	1129042766900	00	0.00	N	5	-47800
31	20240513	196300	180600	207500	175400	14173067	2752221013800	00	0.00	N	2	15700
32	20240508	180600	119900	195000	111500	30592506	4698023889400	00	0.00	N	2	180600