KissMeData/445090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	25150	27250	29700	24400	1432788	39286045850	00	0.00	N	5	-1500
3	20241125	26650	27500	28950	26600	822894	22861648950	00	0.00	N	5	-700
4	20241118	27350	30900	31700	26800	1350010	38738731200	00	0.00	N	5	-3300
5	20241111	30650	38100	38650	28100	3428329	109598712200	00	0.00	N	5	-8000
6	20241104	38650	42000	44650	35600	6551776	270603367150	00	0.00	N	5	-2050
7	20241028	40700	37900	46150	37200	16400524	689482099300	00	0.00	N	2	3550
8	20241021	37150	31900	39600	29550	8048479	285092660700	00	0.00	N	2	4650
9	20241014	32500	27900	36850	27500	3809062	127601943250	00	0.00	N	2	4850
10	20241007	27650	27800	29750	26900	240862	6753662900	00	0.00	N	2	400
11	20240930	27250	28950	28950	26400	119765	3270817800	00	0.00	N	5	-1450
12	20240923	28700	26800	30050	26700	368561	10599749050	00	0.00	N	2	1850
13	20240919	26850	28000	28200	26650	90410	2468194900	00	0.00	N	5	-950
14	20240909	27800	24850	29550	24800	478488	13425674500	00	0.00	N	2	2000
15	20240902	25800	30150	31250	25500	552093	15600080150	00	0.00	N	5	-4350
16	20240826	30150	31300	31400	28550	350387	10390414950	00	0.00	N	5	-600
17	20240819	30750	30700	32750	29800	615897	19324911450	00	0.00	N	2	350
18	20240812	30400	29650	31450	29100	680352	20721508350	00	0.00	N	2	850
19	20240805	29550	34650	35450	26200	1555381	46186083050	00	0.00	N	5	-7200
20	20240729	36750	42100	44650	36750	686668	28264230000	00	0.00	N	5	-5300
21	20240722	42050	45200	45500	40750	708526	30353171350	00	0.00	N	5	-3700
22	20240715	45750	48000	51500	43450	1361897	64826257000	00	0.00	N	5	-2250
23	20240708	48000	42100	49600	42050	1321567	61414215200	00	0.00	N	2	6250
24	20240701	41750	44550	45750	41650	803594	35239586800	00	0.00	N	5	-3050
25	20240624	44800	48150	49350	44500	840881	39385586750	00	0.00	N	5	-3350
26	20240617	48150	48900	51500	46600	1876128	91366674250	00	0.00	N	5	-1600
27	20240610	49750	46250	52100	45000	1961425	95174026350	00	0.00	N	2	3600
28	20240603	46150	47200	47950	44150	979621	45260704450	00	0.00	N	5	-600
29	20240527	46750	45900	51800	43600	1810437	87784429450	00	0.00	N	2	1200
30	20240520	45550	52700	53600	45300	1462186	72259167650	00	0.00	N	5	-7150
31	20240513	52700	53700	58000	49850	2178248	114697902700	00	0.00	N	5	-2100
32	20240507	54800	58300	60000	54000	1466133	84155310900	00	0.00	N	5	-2000
33	20240429	56800	57900	60300	54500	1257874	72844160700	00	0.00	N	5	-1100
34	20240422	57900	56100	58600	54000	1949241	109205157200	00	0.00	N	5	-800
35	20240415	58700	59000	65400	55200	4513706	270159248500	00	0.00	N	5	-1600
36	20240408	60300	56700	63000	51700	2669581	152164622000	00	0.00	N	2	3900
37	20240401	56400	62000	64600	55900	2552193	154934092000	00	0.00	N	5	-4500
38	20240325	60900	61600	66200	54400	4441072	269109657500	00	0.00	N	2	100
39	20240318	60800	70000	73100	60200	2758601	184423718300	00	0.00	N	5	-9400
40	20240311	70200	69900	84500	66000	7188801	533585337400	00	0.00	N	5	-2300
41	20240304	72500	68600	81500	68400	10523842	780373765400	00	0.00	N	2	6200
42	20240226	66300	69800	78700	65100	11338067	815118451200	00	0.00	N	5	-5800
43	20240219	72100	52500	75400	48050	18806680	1164165773050	00	0.00	N	2	18800
44	20240213	53300	48000	58800	47850	6834501	364837841700	00	0.00	N	2	7400
45	20240205	45900	43400	47500	39900	2965259	130019505400	00	0.00	N	2	2900
46	20240129	43000	49800	50300	41500	2951773	133426347100	00	0.00	N	5	-7500
47	20240122	50500	55200	60600	50100	6473474	365699696900	00	0.00	N	5	-1400
48	20240115	51900	55300	57800	43600	5439480	276866897350	00	0.00	N	5	-1600
49	20240108	53500	55500	56500	49350	6089601	322179499300	00	0.00	N	5	-1100
50	20240102	54600	59400	63800	51700	4397780	257047083600	00	0.00	N	5	-4600
51	20231226	59200	48050	63200	46800	6298687	365462358950	00	0.00	N	2	10750
52	20231218	48450	46500	51000	44000	4314267	205988832350	00	0.00	N	2	3000
53	20231211	45450	46400	57500	43750	7530222	382211412750	00	0.00	N	5	-950
54	20231204	46400	48500	49000	40250	3171372	142227703400	00	0.00	N	5	-2100
55	20231127	48500	44650	59200	44500	9685310	510458529550	00	0.00	N	2	2900
56	20231120	45600	36950	48100	36250	11838383	504794490150	00	0.00	N	2	7600
57	20231113	38000	31800	43350	26800	21288008	747322701500	00	0.00	N	2	38000