KissMeData/017860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	128300	98800	128300	97800	11322365	1303517829300	00	0.00	N	2	31800
3	20241028	96500	68000	100700	66500	11574906	1017446958000	00	0.00	N	2	30500
4	20241021	66000	69600	70500	64100	171760	11542071300	00	0.00	N	5	-3500
5	20241014	69500	73100	74500	69200	133355	9525055600	00	0.00	N	5	-3800
6	20241007	73300	75200	78600	73200	141196	10724952300	00	0.00	N	5	-1200
7	20240930	74500	78600	79500	74400	110112	8428698900	00	0.00	N	5	-4100
8	20240923	78600	76100	81400	74200	306995	23907260900	00	0.00	N	2	3200
9	20240919	75400	75000	77800	73400	114488	8679903800	00	0.00	N	2	700
10	20240909	74700	70100	75900	68900	259834	18678474000	00	0.00	N	2	3100
11	20240902	71600	77800	89800	71600	1558789	129254100600	00	0.00	N	5	-3500
12	20240826	75100	75800	79200	73700	368835	28280977300	00	0.00	N	2	100
13	20240819	75000	79900	80200	71400	608634	44659615200	00	0.00	N	5	-5200
14	20240812	80200	74100	83200	74100	238019	18656727400	00	0.00	N	2	5900
15	20240805	74300	84700	84900	66900	433691	32122330200	00	0.00	N	5	-11500
16	20240729	85800	87300	91900	84700	184698	16277215000	00	0.00	N	5	-1300
17	20240722	87100	100000	100000	86700	217708	20049161000	00	0.00	N	5	-13000
18	20240715	100100	106200	107400	96600	200744	20367291100	00	0.00	N	5	-6100
19	20240708	106200	115800	119700	104900	330868	36747546800	00	0.00	N	5	-9600
20	20240701	115800	118400	126800	110500	724536	84663266100	00	0.00	N	5	-4200
21	20240624	120000	104500	142100	104300	2521225	321601632500	00	0.00	N	2	15500
22	20240617	104500	98100	112500	92800	695330	72681170500	00	0.00	N	2	6500
23	20240610	98000	98000	104200	96600	275523	27823533300	00	0.00	N	3	0
24	20240603	98000	95800	98900	91800	264062	25057136500	00	0.00	N	2	2200
25	20240527	95800	108300	112500	92900	911944	88794537200	00	0.00	N	5	-11700
26	20240520	107500	120000	120400	105300	178707	20121241800	00	0.00	N	5	-12500
27	20240513	120000	123000	125800	118600	125178	15205988400	00	0.00	N	5	-2700
28	20240507	122700	127400	129100	120800	103602	12909078800	00	0.00	N	5	-4500
29	20240429	127200	121700	131500	121100	117838	15056672100	00	0.00	N	2	5500
30	20240422	121700	117600	127000	117600	148078	18260938200	00	0.00	N	2	4100
31	20240415	117600	126600	130300	116500	188282	23187314300	00	0.00	N	5	-10800
32	20240408	128400	138800	139500	128400	125069	16505672900	00	0.00	N	5	-10400
33	20240401	138800	149100	156900	137300	437269	62635420500	00	0.00	N	5	-8800
34	20240325	147600	150800	153200	146200	178074	26481284800	00	0.00	N	5	-2900
35	20240318	150500	159600	174400	150400	333207	53567752900	00	0.00	N	5	-8900
36	20240311	159400	166800	167000	156200	258492	41686392100	00	0.00	N	5	-7400
37	20240304	166800	176000	178500	166700	217111	37069680600	00	0.00	N	5	-10200
38	20240226	177000	181000	189000	176100	216381	39119369800	00	0.00	N	5	-4100
39	20240219	181100	203500	207000	180900	340490	65060128800	00	0.00	N	5	-19900
40	20240213	201000	179000	216000	178100	739822	147769956200	00	0.00	N	2	23900
41	20240205	177100	176100	187700	170600	342495	61300515000	00	0.00	N	2	1100
42	20240129	176000	205500	205500	166600	601585	109677677500	00	0.00	N	5	-26000
43	20240122	202000	224500	234500	200500	926481	199639605500	00	0.00	N	5	-35000
44	20240115	237000	238500	254500	202000	1188075	274119665000	00	0.00	N	5	-3500
45	20240108	240500	259500	277500	240000	1158933	301124456000	00	0.00	N	5	-21000
46	20240102	261500	278500	303000	260000	1527025	433017755000	00	0.00	N	5	-27500
47	20231226	289000	471000	495000	262000	6931321	2445086684000	00	0.00	N	5	-111000
48	20231222	400000	370000	400000	350500	1040171	401480589500	00	0.00	N	2	400000