KissMeData/443250/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	12160	12380	12400	11100	949613	11197853180	00	0.00	N	5	-420
3	20250113	12580	12170	15360	11520	9247888	129807389440	00	0.00	N	2	570
4	20250106	12010	12760	12810	11780	162342	2018439270	00	0.00	N	5	-680
5	20241230	12690	11850	12720	11500	164651	2005029750	00	0.00	N	2	850
6	20241223	11840	12640	12640	11200	266245	3170610130	00	0.00	N	5	-680
7	20241216	12520	11800	12720	11560	539496	6511944950	00	0.00	N	2	920
8	20241209	11600	8900	11600	8700	603068	6123047460	00	0.00	N	2	2200
9	20241202	9400	11460	11790	8920	550160	5666450200	00	0.00	N	5	-1810
10	20241125	11210	11450	12240	10760	452994	5216122460	00	0.00	N	5	-290
11	20241118	11500	10520	13930	10520	1624594	20460060900	00	0.00	N	2	750
12	20241111	10750	11670	12590	10300	1646036	19366086100	00	0.00	N	5	-920
13	20241104	11670	11110	13350	10820	6228257	76713839420	00	0.00	N	2	520
14	20241028	11150	9680	11880	8800	7526382	78707890340	00	0.00	N	2	1830
15	20241021	9320	7940	10090	7700	2716053	24884872070	00	0.00	N	2	1380
16	20241014	7940	8330	8840	7940	138386	1159082920	00	0.00	N	5	-390
17	20241007	8330	8800	8890	8220	130238	1113774800	00	0.00	N	5	-240
18	20240930	8570	9280	9600	8570	123581	1108005230	00	0.00	N	5	-830
19	20240923	9400	8620	10430	8410	906237	8814624380	00	0.00	N	2	700
20	20240919	8700	8650	8840	8500	24531	212574080	00	0.00	N	2	40
21	20240909	8660	7980	8750	7910	64998	546729680	00	0.00	N	2	500
22	20240902	8160	8900	9260	8130	180951	1586150830	00	0.00	N	5	-550
23	20240826	8710	9690	9700	8600	247017	2195062370	00	0.00	N	5	-980
24	20240819	9690	8920	10800	8800	706408	6922676160	00	0.00	N	2	780
25	20240812	8910	8410	9260	8410	175283	1561600540	00	0.00	N	2	410
26	20240805	8500	8850	8850	7000	685982	5356135170	00	0.00	N	5	-540
27	20240729	9040	9920	10200	9040	246528	2357228930	00	0.00	N	5	-1000
28	20240722	10040	10230	11230	9710	518785	5380110040	00	0.00	N	5	-180
29	20240715	10220	10700	10910	10200	245510	2563814930	00	0.00	N	5	-480
30	20240708	10700	10500	11530	10480	407019	4480382600	00	0.00	N	2	380
31	20240701	10320	11600	11930	10110	645804	7129799140	00	0.00	N	5	-1390
32	20240624	11710	11310	14300	10890	3790774	48928114380	00	0.00	N	2	200
33	20240617	11510	12470	14190	11510	4041185	52513895900	00	0.00	N	5	-980
34	20240610	12490	11300	13450	10480	2502918	31117667150	00	0.00	N	2	1200
35	20240603	11290	11650	11900	11050	273437	3134677130	00	0.00	N	5	-340
36	20240527	11630	10600	12070	10600	963680	11119955900	00	0.00	N	2	1130
37	20240520	10500	10540	10900	10050	252929	2663888820	00	0.00	N	2	30
38	20240513	10470	10370	10880	10200	110090	1159729120	00	0.00	N	3	0
39	20240507	10470	10350	10830	10260	219430	2309518660	00	0.00	N	2	140
40	20240429	10330	9520	10620	9460	224381	2251128010	00	0.00	N	2	880
41	20240422	9450	9410	9980	9360	169040	1629418040	00	0.00	N	2	20
42	20240415	9430	9900	11200	9000	918862	9441782220	00	0.00	N	5	-610
43	20240408	10040	10830	10840	9810	349849	3528364550	00	0.00	N	5	-890
44	20240401	10930	11240	11650	10840	165663	1866781060	00	0.00	N	5	-350
45	20240325	11280	12180	12180	11200	192578	2222801380	00	0.00	N	5	-720
46	20240318	12000	12010	12460	11600	347061	4176306230	00	0.00	N	2	60
47	20240311	11940	11220	12070	11160	380132	4435981310	00	0.00	N	2	740
48	20240304	11200	11810	12260	11000	485949	5601965230	00	0.00	N	5	-310
49	20240226	11510	12250	12390	11300	337608	3972766730	00	0.00	N	5	-660
50	20240219	12170	13140	13540	12080	588865	7592192550	00	0.00	N	5	-860
51	20240213	13030	13310	13800	12610	512330	6776544290	00	0.00	N	5	-170
52	20240205	13200	13000	14500	12630	936096	12539200150	00	0.00	N	2	540
53	20240129	12660	17010	17120	12380	1269407	17656066620	00	0.00	N	5	-4080
54	20240122	16740	18130	18190	15700	1227254	20716288970	00	0.00	N	5	-1260
55	20240115	18000	20450	21400	17370	5916190	115266037840	00	0.00	N	5	-3050
56	20240108	21050	15570	23700	15510	7465277	147927812320	00	0.00	N	2	4900
57	20240102	16150	17990	18520	15340	1601776	26972553910	00	0.00	N	5	-2030
58	20231226	18180	20300	22300	17200	6870134	134497176510	00	0.00	N	5	-420
59	20231218	18600	13250	19680	13000	6859614	117999059880	00	0.00	N	2	5700
60	20231211	12900	13630	14540	12580	857102	11625555160	00	0.00	N	5	-640
61	20231204	13540	13410	17080	12210	5458120	80674052300	00	0.00	N	2	130
62	20231127	13410	12600	14630	12320	766539	10397446730	00	0.00	N	2	870
63	20231120	12540	11740	13540	11490	475009	5980893350	00	0.00	N	2	800
64	20231113	11740	11730	12800	11000	474358	5765679400	00	0.00	N	2	240
65	20231106	11500	14250	14280	11100	786772	10013075730	00	0.00	N	5	-2820
66	20231030	14320	15140	16040	13950	1422619	21225408980	00	0.00	N	5	-710
67	20231023	15030	14300	15980	12510	2981582	43274588900	00	0.00	N	2	1000
68	20231016	14030	19060	23150	13860	5335770	107080550980	00	0.00	N	5	-5940
69	20231010	19970	22750	25150	18220	6023943	126380939500	00	0.00	N	5	-3030
70	20231006	23000	40000	41950	23000	6778091	192603489650	00	0.00	N	2	23000