KissMeData/460860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	8870	8490	8980	8430	1181393	10396392660	00	0.00	N	2	400
3	20250113	8470	8400	8540	8200	651624	5458540260	00	0.00	N	2	30
4	20250106	8440	8130	8480	8010	484125	4027126030	00	0.00	N	2	360
5	20241230	8080	8080	8130	7830	232998	1861303420	00	0.00	N	3	0
6	20241223	8080	8260	8520	8030	414613	3449161490	00	0.00	N	5	-180
7	20241216	8260	8450	8460	8220	429394	3573083540	00	0.00	N	5	-140
8	20241209	8400	8100	8500	7750	873443	7170375660	00	0.00	N	2	140
9	20241202	8260	8370	8500	7760	550663	4510534910	00	0.00	N	5	-110
10	20241125	8370	8420	8670	8280	538965	4546765960	00	0.00	N	2	90
11	20241118	8280	7890	8520	7880	342331	2851661960	00	0.00	N	2	360
12	20241111	7920	8890	8890	7750	725153	5937170260	00	0.00	N	5	-970
13	20241104	8890	8820	9100	8740	480567	4287130160	00	0.00	N	2	90
14	20241028	8800	8400	8930	8400	630416	5487316240	00	0.00	N	2	390
15	20241021	8410	8980	8980	8390	612657	5276624670	00	0.00	N	5	-480
16	20241014	8890	9550	9570	8890	2103805	19446700070	00	0.00	N	5	-680
17	20241007	9570	9140	10320	9140	2700598	26465693660	00	0.00	N	2	630
18	20240930	8940	9090	9550	8890	1017202	9391201310	00	0.00	N	5	-110
19	20240923	9050	8510	9190	8300	1407157	12482053370	00	0.00	N	2	550
20	20240919	8500	8190	8550	8090	298598	2495301240	00	0.00	N	2	340
21	20240909	8160	7930	8220	7860	566840	4556567740	00	0.00	N	2	100
22	20240902	8060	8300	8640	8000	982293	8144096220	00	0.00	N	5	-200
23	20240826	8260	8700	8860	8260	1371097	11597991660	00	0.00	N	5	-440
24	20240819	8700	8650	8790	8390	1025379	8761869190	00	0.00	N	2	130
25	20240812	8570	8680	8720	8470	423931	3641501040	00	0.00	N	5	-30
26	20240805	8600	8850	8900	7900	1196130	10019121770	00	0.00	N	5	-300
27	20240729	8900	9100	9200	8870	933107	8423396330	00	0.00	N	5	-200
28	20240722	9100	9410	9430	8700	960750	8675902200	00	0.00	N	5	-350
29	20240715	9450	9710	9940	9410	1020870	9903082260	00	0.00	N	5	-220
30	20240708	9670	9490	9770	9380	524752	5034962960	00	0.00	N	2	210
31	20240701	9460	9760	9780	9320	651099	6195055120	00	0.00	N	5	-310
32	20240624	9770	10200	10320	9650	1075522	10691341980	00	0.00	N	5	-480
33	20240617	10250	10130	10310	9920	963617	9684221130	00	0.00	N	2	50
34	20240610	10200	10470	10480	9930	1538273	15538149450	00	0.00	N	5	-290
35	20240603	10490	10550	11190	10450	996093	10720404930	00	0.00	N	2	40
36	20240527	10450	10510	10850	10260	1030438	10885871480	00	0.00	N	5	-20
37	20240520	10470	10940	11110	10440	1185383	12804792750	00	0.00	N	5	-480
38	20240513	10950	11000	11320	10870	885704	9782634870	00	0.00	N	5	-90
39	20240507	11040	11420	11610	11010	760068	8552952150	00	0.00	N	5	-310
40	20240429	11350	11250	12220	11130	831085	9679709260	00	0.00	N	2	70
41	20240422	11280	11020	11940	10960	772914	8840165010	00	0.00	N	2	300
42	20240415	10980	11070	11620	10670	1241358	13754928020	00	0.00	N	5	-230
43	20240408	11210	11250	11360	11000	363665	4052054300	00	0.00	N	5	-40
44	20240401	11250	11240	11590	11050	551212	6198780740	00	0.00	N	5	-10
45	20240325	11260	11590	11680	11240	574455	6596536460	00	0.00	N	5	-320
46	20240318	11580	11460	11680	11240	867339	9914622000	00	0.00	N	2	220
47	20240311	11360	11740	11880	11360	1010337	11662167990	00	0.00	N	5	-370
48	20240304	11730	13010	13100	11460	1124212	13506902960	00	0.00	N	5	-1170
49	20240226	12900	12770	13250	12420	723131	9301315220	00	0.00	N	2	10
50	20240219	12890	12710	13180	12110	1112996	14155878810	00	0.00	N	2	230
51	20240213	12660	12230	12700	11740	963134	11632159820	00	0.00	N	2	360
52	20240205	12300	12000	12980	11730	1430019	17894405680	00	0.00	N	2	230
53	20240129	12070	11680	12420	11290	1895667	22621749080	00	0.00	N	2	390
54	20240122	11680	10500	11970	10160	1143630	12755612550	00	0.00	N	2	1180
55	20240115	10500	11100	11260	10300	579505	6196931030	00	0.00	N	5	-600
56	20240108	11100	11370	11700	10930	877601	9849309860	00	0.00	N	5	-270
57	20240102	11370	12040	12040	11160	928447	10638469150	00	0.00	N	5	-670
58	20231226	12040	13300	13350	11760	1473538	18157450440	00	0.00	N	5	-1170
59	20231218	13210	11980	13530	11860	2242937	28939892980	00	0.00	N	2	1210
60	20231211	12000	11960	12430	11500	1803666	21506023570	00	0.00	N	2	40
61	20231204	11960	11150	12000	10930	1387410	15903829350	00	0.00	N	2	920
62	20231127	11040	11340	11410	10760	896505	9891315900	00	0.00	N	5	-300
63	20231120	11340	10590	11580	10430	1642828	18324806970	00	0.00	N	2	880
64	20231113	10460	10120	10590	9890	868104	8875053900	00	0.00	N	2	480
65	20231106	9980	10380	10690	9960	1341509	13895709080	00	0.00	N	5	-210
66	20231030	10190	10380	11160	9900	1407958	14707942970	00	0.00	N	5	-200
67	20231023	10390	9200	11000	8860	1777398	17935871150	00	0.00	N	2	1050
68	20231016	9340	10060	10350	9150	957593	9316087600	00	0.00	N	5	-750
69	20231010	10090	10060	10470	9690	741675	7477367170	00	0.00	N	2	40
70	20231004	10050	10980	10980	9810	900677	9274659780	00	0.00	N	5	-1080
71	20230925	11130	12000	12250	10710	1134762	12831319900	00	0.00	N	5	-830
72	20230918	11960	11660	12600	11150	3670919	43481478830	00	0.00	N	2	270
73	20230911	11690	11400	11930	10380	4738716	53283744840	00	0.00	N	2	490
74	20230904	11200	9840	11280	9760	4654605	49753287520	00	0.00	N	2	1430
75	20230828	9770	9630	11500	9510	9510849	100949213160	00	0.00	N	2	230
76	20230821	9540	9550	10070	9400	1379392	13337328230	00	0.00	N	5	-160
77	20230814	9700	11770	11920	9520	3393376	36284779300	00	0.00	N	5	-2270
78	20230807	11970	12710	13450	11700	4618973	58095988150	00	0.00	N	5	-1030
79	20230731	13000	12000	14440	11000	20780911	268245746560	00	0.00	N	2	3060
80	20230724	9940	8920	9940	8010	3302333	29800037810	00	0.00	N	2	980
81	20230717	8960	9920	10170	8830	1423122	13314970180	00	0.00	N	5	-960
82	20230710	9920	9930	10200	9420	2371431	23241199300	00	0.00	N	5	-180
83	20230703	10100	10990	11100	9900	2280435	23628284210	00	0.00	N	5	-720
84	20230626	10820	11030	12790	10820	12562296	149062192860	00	0.00	N	5	-380
85	20230619	11200	16090	17930	10860	27880330	426933170170	00	0.00	N	5	-3640
86	20230616	14840	11770	15300	10060	22667871	310283512270	00	0.00	N	2	14840