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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	26800	28700	29650	26750	1168181	32660736675	00	0.00	N	5	-2400
3	20250224	29200	30750	31600	29200	1496588	45542711650	00	0.00	N	5	-1850
4	20250217	31050	30000	31950	29650	2657255	81952978250	00	0.00	N	2	1400
5	20250210	29650	29300	31600	29000	2087547	63164281450	00	0.00	N	2	250
6	20250203	29400	31750	31800	29300	1983190	59377123400	00	0.00	N	5	-2100
7	20250131	31500	32950	33300	31350	647600	20860924500	00	0.00	N	2	150
8	20250120	31350	34100	35550	31100	3167763	104871846850	00	0.00	N	5	-3050
9	20250113	34400	31800	36850	30800	8692297	299939417650	00	0.00	N	2	2050
10	20250106	32350	34150	37050	32250	6188540	214209071650	00	0.00	N	5	-2200
11	20241230	34550	29250	35550	28700	9309826	302209162350	00	0.00	N	2	4750
12	20241223	29800	35500	39500	28550	6343702	210994342550	00	0.00	N	5	-6300
13	20241216	36100	46000	46850	35800	2071765	85257141500	00	0.00	N	5	-10300
14	20241209	46400	51200	53500	44450	4524465	215628445850	00	0.00	N	5	-7600
15	20241202	54000	58700	61800	51400	5518801	312026773700	00	0.00	N	5	-5400
16	20241125	59400	54000	64000	47150	14208860	798937644850	00	0.00	N	2	16450
17	20241118	42950	45717	49152	42116	11279825	517034856400	00	0.00	N	5	-3668
18	20241111	46618	42316	58355	40682	23009783	1157289804900	00	0.00	N	2	3835
19	20241104	42783	32946	42783	32612	33953911	1303517829300	00	0.00	N	2	10604
20	20241028	32179	22675	33579	22175	34711239	1017446958000	00	0.00	N	2	10171
21	20241021	22008	23209	23509	21374	515078	11542071300	00	0.00	N	5	-1167
22	20241014	23175	24376	24842	23075	399907	9525055600	00	0.00	N	5	-1267
23	20241007	24442	25076	26210	24409	423422	10724952300	00	0.00	N	5	-400
24	20240930	24842	26210	26510	24809	330206	8428698900	00	0.00	N	5	-1368
25	20240923	26210	25376	27143	24742	920625	23907260900	00	0.00	N	2	1067
26	20240919	25143	25009	25943	24476	343329	8679903800	00	0.00	N	2	234
27	20240909	24909	23375	25309	22975	779197	18678474000	00	0.00	N	2	1034
28	20240902	23875	25943	29944	23875	4674550	129254100600	00	0.00	N	5	-1168
29	20240826	25043	25276	26410	24576	1106074	28280977300	00	0.00	N	2	34
30	20240819	25009	26643	26743	23809	1825191	44659615200	00	0.00	N	5	-1734
31	20240812	26743	24709	27744	24709	713778	18656727400	00	0.00	N	2	1967
32	20240805	24776	28244	28310	22308	1300566	32122330200	00	0.00	N	5	-3835
33	20240729	28611	29111	30645	28244	553877	16277215000	00	0.00	N	5	-433
34	20240722	29044	33346	33346	28911	652868	20049161000	00	0.00	N	5	-4335
35	20240715	33379	35413	35813	32212	601995	20367291100	00	0.00	N	5	-2034
36	20240708	35413	38614	39915	34980	992217	36747546800	00	0.00	N	5	-3201
37	20240701	38614	39481	42283	36847	2172762	84663266100	00	0.00	N	5	-1401
38	20240624	40015	34846	47385	34780	7560737	321601632500	00	0.00	N	2	5169
39	20240617	34846	32712	37514	30945	2085177	72681170500	00	0.00	N	2	2167
40	20240610	32679	32679	34746	32212	826246	27823533300	00	0.00	N	3	0
41	20240603	32679	31945	32979	30611	791877	25057136500	00	0.00	N	2	734
42	20240527	31945	36114	37514	30978	2734768	88794537200	00	0.00	N	5	-3902
43	20240520	35847	40015	40148	35113	535911	20121241800	00	0.00	N	5	-4168
44	20240513	40015	41015	41949	39548	375386	15205988400	00	0.00	N	5	-900
45	20240507	40915	42483	43050	40282	310683	12909078800	00	0.00	N	5	-1501
46	20240429	42416	40582	43850	40382	353375	15056672100	00	0.00	N	2	1834
47	20240422	40582	39215	42349	39215	444058	18260938200	00	0.00	N	2	1367
48	20240415	39215	42216	43450	38848	564624	23187314300	00	0.00	N	5	-3601
49	20240408	42816	46284	46518	42816	375059	16505672900	00	0.00	N	5	-3468
50	20240401	46284	49719	52320	45784	1311296	62635420500	00	0.00	N	5	-2935
51	20240325	49219	50286	51086	48752	534013	26481284800	00	0.00	N	5	-967
52	20240318	50186	53220	58155	50152	999231	53567752900	00	0.00	N	5	-2967
53	20240311	53153	55621	55688	52086	775173	41686392100	00	0.00	N	5	-2468
54	20240304	55621	58689	59523	55588	651076	37069680600	00	0.00	N	5	-3401
55	20240226	59022	60356	63024	58722	648889	39119369800	00	0.00	N	5	-1368
56	20240219	60390	67859	69026	60323	1021071	65060128800	00	0.00	N	5	-6636
57	20240213	67026	59689	72027	59389	2218603	147769956200	00	0.00	N	2	7970
58	20240205	59056	58722	62590	56888	1027084	61300515000	00	0.00	N	2	367
59	20240129	58689	68526	68526	55554	1804052	109677677500	00	0.00	N	5	-8670
60	20240122	67359	74862	78197	66859	2778361	199639605500	00	0.00	N	5	-11671
61	20240115	79030	79530	84866	67359	3562839	274119665000	00	0.00	N	5	-1167
62	20240108	80197	86533	92535	80031	3475447	301124456000	00	0.00	N	5	-7003
63	20240102	87200	92869	101039	86700	4579295	433017755000	00	0.00	N	5	-9170
64	20231226	96370	157060	165064	87367	20785892	2445086684000	00	0.00	N	5	-37015
65	20231222	133385	123381	133385	116878	3119301	401480589500	00	0.00	N	3	0