KissMeData/405000/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	10140	7730	14500	7260	1047463	12630122130	00	0.00	N	2	2420
3	20250507	7720	7300	8500	7120	69567	542879875	00	0.00	N	2	420
4	20250428	7300	7300	7300	7300	0	0	00	0.00	N	3	0
5	20250421	7300	7300	7300	7300	0	0	00	0.00	N	3	0
6	20250414	7300	7300	7300	7300	0	0	00	0.00	N	3	0
7	20250407	7300	7200	7666	6824	72377	523767011	00	0.00	N	2	278
8	20250331	7022	6576	8845	6477	272279	1985398922	00	0.00	N	2	436
9	20250324	6586	6279	6933	5427	236527	1478857121	00	0.00	N	2	148
10	20250317	6438	7270	8062	5943	390047	2639487793	00	0.00	N	5	-594
11	20250310	7032	5279	9637	5279	1264101	9704226707	00	0.00	N	2	1753
12	20250304	5279	9697	9697	5170	194492	1204688213	00	0.00	N	5	-4487
13	20250224	9766	11291	11608	9290	47076	471311778	00	0.00	N	5	-1426
14	20250217	11192	11786	11975	11123	17439	198524979	00	0.00	N	5	-594
15	20250210	11786	12440	12440	11172	19308	227609320	00	0.00	N	5	-654
16	20250203	12440	12876	14015	11569	14453	183322529	00	0.00	N	5	-812
17	20250131	13252	13292	13322	12807	1557	20341969	00	0.00	N	5	-40
18	20250120	13292	14005	14292	12886	9564	129611628	00	0.00	N	5	-575
19	20250113	13867	14213	14431	13470	4747	66657895	00	0.00	N	5	-307
20	20250106	14174	13867	14708	13718	9785	139186736	00	0.00	N	2	307
21	20241230	13867	12876	14362	12628	3891	52780802	00	0.00	N	2	1011
22	20241223	12856	13708	13708	12777	5188	68416268	00	0.00	N	5	-555
23	20241216	13411	13104	14114	12777	21132	287724260	00	0.00	N	2	684
24	20241209	12727	11985	12787	10499	19140	222459808	00	0.00	N	2	742
25	20241202	11985	13867	14362	11390	16943	213033514	00	0.00	N	5	-1782
26	20241125	13767	12054	16343	12054	144373	2044095013	00	0.00	N	2	1763
27	20241118	12004	12381	15184	11479	55848	729918291	00	0.00	N	5	-80
28	20241111	12084	15154	15352	11242	75748	912799944	00	0.00	N	5	-3031
29	20241104	15115	17660	17660	14857	22313	350458343	00	0.00	N	5	-2208
30	20241028	17323	18304	18304	16789	13842	240750568	00	0.00	N	5	-813
31	20241021	18136	18185	19810	18136	8862	165928351	00	0.00	N	5	-1674
32	20241014	19810	21791	21791	19720	10621	216716514	00	0.00	N	5	-1832
33	20241007	21642	21493	22880	21493	6070	131910285	00	0.00	N	5	-49
34	20240930	21691	22682	22682	21444	7727	171455490	00	0.00	N	5	-991
35	20240923	22682	22088	22831	21592	12112	269046260	00	0.00	N	2	941
36	20240919	21741	20800	21890	20651	8179	174996760	00	0.00	N	2	941
37	20240909	20800	18581	21642	18225	24169	489742466	00	0.00	N	2	2130
38	20240902	18670	20552	20800	18354	29234	570156692	00	0.00	N	5	-1882
39	20240826	20552	20899	21444	20305	27251	564304245	00	0.00	N	5	-397
40	20240819	20949	21642	22286	19958	62429	1314591680	00	0.00	N	5	-842
41	20240812	21791	22286	23128	19958	69710	1463865010	00	0.00	N	5	-693
42	20240805	22484	24118	24118	20107	64151	1384519140	00	0.00	N	5	-1238
43	20240729	23722	26297	28377	23672	89308	2335365130	00	0.00	N	5	-2526
44	20240722	26248	27734	28526	24762	105756	2834778145	00	0.00	N	5	-1882
45	20240715	28130	29120	38233	27635	596970	19498845995	00	0.00	N	5	-990
46	20240708	29120	27932	29417	27833	47613	1365029495	00	0.00	N	2	1485
47	20240701	27635	25455	27833	25059	45791	1226038615	00	0.00	N	2	2180
48	20240624	25455	25059	25852	23672	41391	1023778110	00	0.00	N	2	396
49	20240617	25059	24366	30606	24366	252426	7086420175	00	0.00	N	2	693
50	20240610	24366	25010	25703	24267	28591	706592960	00	0.00	N	5	-297
51	20240603	24663	26892	29071	24415	77775	2102527860	00	0.00	N	5	-2179
52	20240527	26842	24663	27535	24019	62521	1627550530	00	0.00	N	2	2179
53	20240520	24663	24911	25257	23524	30592	734210215	00	0.00	N	5	-248
54	20240513	24911	24663	25208	23772	20506	499265920	00	0.00	N	3	0
55	20240507	24911	25703	25703	24613	18330	461577755	00	0.00	N	5	-792
56	20240429	25703	23772	25703	23078	39417	959041960	00	0.00	N	2	1585
57	20240422	24118	23772	28774	23276	214193	5717705655	00	0.00	N	2	49
58	20240415	24069	24613	28724	22781	132025	3421225560	00	0.00	N	5	-544
59	20240408	24613	25951	25951	23474	32143	785730445	00	0.00	N	5	-892
60	20240401	25505	26644	28922	25406	80085	2154359540	00	0.00	N	5	-1337
61	20240325	26842	27833	28526	26793	66343	1835220080	00	0.00	N	5	-198
62	20240318	27040	26149	28724	26149	41422	1128725530	00	0.00	N	2	792
63	20240311	26248	26347	28328	25951	50999	1374087300	00	0.00	N	5	-99
64	20240304	26347	29665	29814	26050	108710	2989235970	00	0.00	N	5	-3467
65	20240226	29814	30705	31696	29665	109502	3356251235	00	0.00	N	5	-643
66	20240219	30457	31200	32785	28724	150987	4601320620	00	0.00	N	5	-1387
67	20240213	31844	27734	38233	27387	599258	20513205985	00	0.00	N	2	4259
68	20240205	27585	29269	29269	27139	20211	559099915	00	0.00	N	5	-1189
69	20240129	28774	31250	31250	27635	47705	1370997785	00	0.00	N	5	-1238
70	20240122	30012	33280	33429	28229	95044	2908188210	00	0.00	N	5	-3219
71	20240115	33231	37193	37193	33231	44183	1547641990	00	0.00	N	5	-3962
72	20240108	37193	39719	39917	36648	86762	3295707290	00	0.00	N	5	-2526
73	20240102	39719	40610	43185	39421	35860	1469152815	00	0.00	N	5	-891
74	20231226	40610	40263	41601	38629	34989	1394175255	00	0.00	N	2	446
75	20231218	40164	40313	42145	38976	51148	2064445390	00	0.00	N	5	-298
76	20231211	40462	39620	42443	38827	42554	1742372500	00	0.00	N	2	842
77	20231204	39620	39719	40362	36301	56692	2155783125	00	0.00	N	3	0
78	20231127	39620	45464	45464	39570	42126	1752697490	00	0.00	N	5	-5398
79	20231120	45018	44077	46058	42343	36298	1609552055	00	0.00	N	2	594
80	20231113	44424	46355	47048	42591	20249	890743305	00	0.00	N	5	-1485
81	20231106	45909	44869	48237	44721	29734	1389993070	00	0.00	N	2	1238
82	20231030	44671	40610	45067	39620	35673	1523770740	00	0.00	N	2	4309
83	20231023	40362	40412	43136	39322	26681	1087675240	00	0.00	N	5	-446
84	20231016	40808	48336	48485	39620	42206	1849956520	00	0.00	N	5	-7677
85	20231010	48485	50515	51010	48485	25689	1274896010	00	0.00	N	5	-2525
86	20231004	51010	51506	53883	49525	23651	1198249570	00	0.00	N	5	-1486
87	20230925	52496	51605	55170	50614	41704	2203499930	00	0.00	N	2	1288
88	20230918	51208	55666	56062	50515	58182	3043432840	00	0.00	N	5	-5052
89	20230911	56260	54873	56458	52397	64815	3557428240	00	0.00	N	2	1882
90	20230904	54378	54477	56260	52199	60162	3225137320	00	0.00	N	5	-693
91	20230828	55071	57944	57944	54378	44629	2486952320	00	0.00	N	5	-1684
92	20230821	56755	54081	59232	53289	61946	3553774510	00	0.00	N	2	2674
93	20230814	54081	60915	60915	52793	68394	3816533820	00	0.00	N	5	-6933
94	20230807	61014	57151	61708	56458	72340	4257313010	00	0.00	N	2	3169
95	20230731	57845	57151	59529	55963	69440	4029781870	00	0.00	N	2	2675
96	20230724	55170	59132	59132	52298	79712	4391763950	00	0.00	N	5	-3566
97	20230717	58736	58835	59529	56458	63608	3665841930	00	0.00	N	5	-99
98	20230710	58835	60816	61213	57251	90037	5285839090	00	0.00	N	5	-1981
99	20230703	60816	60618	63293	58142	117836	7138574100	00	0.00	N	2	198
100	20230626	60618	67354	68839	59430	132722	8368780230	00	0.00	N	5	-7528
101	20230619	68146	61906	71811	60222	353810	24002614630	00	0.00	N	2	6834
102	20230612	61312	63590	66957	60123	138825	8800937910	00	0.00	N	5	-2773
103	20230605	64085	60321	65075	58142	160293	9890026950	00	0.00	N	2	4061
104	20230530	60024	58340	61312	57251	70496	4213175280	00	0.00	N	2	1684
105	20230522	5890	5430	5990	5400	799897	4592884730	00	0.00	N	2	460
106	20230515	5430	5980	6050	5360	1209623	6757918940	00	0.00	N	5	-490
107	20230508	5920	6080	6680	5700	3582180	22057591660	00	0.00	N	5	-130
108	20230502	6050	5620	6150	5490	675230	3972520810	00	0.00	N	2	380
109	20230424	5670	6100	6210	5640	1265014	7398626940	00	0.00	N	5	-530
110	20230417	6200	6100	7080	5960	5198298	33969275100	00	0.00	N	2	80
111	20230410	6120	6370	6630	6040	1836492	11501219090	00	0.00	N	5	-260
112	20230403	6380	6830	6910	6250	2185888	14099303780	00	0.00	N	5	-420
113	20230327	6800	7330	7420	6700	2330731	16417480060	00	0.00	N	5	-430
114	20230320	7230	7770	8230	7050	5088394	39113553730	00	0.00	N	5	-390
115	20230313	7620	7650	7930	7210	2483823	18738881590	00	0.00	N	5	-150
116	20230306	7770	7770	9150	7510	12353106	102647558060	00	0.00	N	2	140
117	20230227	7630	7000	7690	6750	2325183	16926720980	00	0.00	N	2	610
118	20230220	7020	7340	7590	6580	6456775	46169222090	00	0.00	N	5	-190
119	20230213	7210	7800	8130	7150	7046850	53925173370	00	0.00	N	5	-520
120	20230206	7730	6880	8730	6760	9671187	76437940710	00	0.00	N	2	780
121	20230130	6950	7040	7450	6900	2957117	21256589770	00	0.00	N	5	-120
122	20230125	7070	6430	7490	6420	5105758	35928981660	00	0.00	N	2	640
123	20230116	6430	6150	6760	6110	2822563	18196516240	00	0.00	N	2	280
124	20230109	6150	5970	6700	5650	2040790	12765455940	00	0.00	N	2	220
125	20230102	5930	5740	6070	5650	994669	5847650030	00	0.00	N	2	230
126	20221226	5700	5870	6010	5600	1378798	7982686810	00	0.00	N	5	-170
127	20221219	5870	6330	6630	5870	4113705	25925128548	00	0.00	N	5	-400
128	20221212	6270	6260	6830	6110	4462200	28667005710	00	0.00	N	2	20
129	20221205	6250	6980	7130	6200	3603434	23720159280	00	0.00	N	5	-690
130	20221128	6940	6760	7280	6440	10712597	73880757520	00	0.00	N	2	270
131	20221121	6670	6870	7680	6660	20654285	149797315640	00	0.00	N	5	-410
132	20221114	7080	6060	7510	5640	42173419	291119448360	00	0.00	N	2	930
133	20221107	6150	6220	6820	6060	18880809	121687145780	00	0.00	N	5	-130
134	20221031	6280	5810	6920	5240	37403270	234226364930	00	0.00	N	2	910
135	20221024	5370	6640	7700	5360	28147283	186223898120	00	0.00	N	5	-1330
136	20221021	6700	8420	8500	6510	16853519	116389460590	00	0.00	N	2	6700