KissMeData/407400/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	10540	10930	12030	10300	8692487	98485263480	00	0.00	N	5	-230
3	20250507	10770	11360	11730	10170	5320004	56869075740	00	0.00	N	5	-510
4	20250428	11280	11040	11990	9800	8454947	94131261665	00	0.00	N	2	320
5	20250421	10960	12700	13490	10490	8607797	101862701400	00	0.00	N	5	-1250
6	20250414	12210	12800	13340	11100	3713040	45794058275	00	0.00	N	5	-980
7	20250407	13190	11920	15870	11730	22796928	314382579250	00	0.00	N	2	2810
8	20250331	10380	7630	10380	6920	5180848	45903899280	00	0.00	N	2	2720
9	20250324	7660	7680	8450	7510	433598	3473098140	00	0.00	N	5	-80
10	20250317	7740	8500	8610	7600	392393	3203354825	00	0.00	N	5	-680
11	20250310	8420	8150	8420	7590	343636	2750528175	00	0.00	N	2	70
12	20250304	8350	8990	9060	8050	433835	3709808505	00	0.00	N	5	-710
13	20250224	9060	8910	9950	8900	595473	5558372750	00	0.00	N	2	30
14	20250217	9030	8870	9300	8670	408278	3670247900	00	0.00	N	2	150
15	20250210	8880	8530	9180	8420	367375	3248573770	00	0.00	N	2	440
16	20250203	8440	9350	9350	8440	460145	4098161320	00	0.00	N	5	-920
17	20250131	9360	9480	9480	9170	111434	1034171640	00	0.00	N	5	-60
18	20250120	9420	9800	10410	9250	1301710	12890770470	00	0.00	N	5	-430
19	20250113	9850	9080	10550	8690	3471165	34111717860	00	0.00	N	2	740
20	20250106	9110	9090	9220	8690	739074	6608545300	00	0.00	N	5	-130
21	20241230	9240	7790	9410	7790	784285	6959040170	00	0.00	N	2	1260
22	20241223	7980	8000	8650	7840	476602	3947034980	00	0.00	N	2	10
23	20241216	7970	9450	9450	7960	1412706	12313032010	00	0.00	N	5	-1220
24	20241209	9190	6910	9680	6910	10122545	86938368740	00	0.00	N	2	2140
25	20241202	7050	5570	7650	5310	6316245	42626030000	00	0.00	N	2	1480
26	20241125	5570	5530	6150	5520	444357	2561846570	00	0.00	N	5	-10
27	20241118	5580	5360	5670	5210	196132	1055323340	00	0.00	N	2	280
28	20241111	5300	6060	6100	4955	380177	2079630090	00	0.00	N	5	-800
29	20241104	6100	6040	6360	5990	269925	1672336560	00	0.00	N	2	60
30	20241028	6040	5890	6530	5890	545286	3388669100	00	0.00	N	2	220
31	20241021	5820	6190	6310	5800	212859	1280713580	00	0.00	N	5	-370
32	20241014	6190	6540	6700	6170	272410	1759786020	00	0.00	N	5	-340
33	20241007	6530	6690	6770	6520	173678	1155512770	00	0.00	N	5	-100
34	20240930	6630	7100	7100	6570	196663	1330768390	00	0.00	N	5	-430
35	20240923	7060	6670	7500	6670	1751075	12394073040	00	0.00	N	2	400
36	20240919	6660	6770	6810	6560	91608	611604070	00	0.00	N	5	-20
37	20240909	6680	6180	6940	6180	331147	2174198500	00	0.00	N	2	210
38	20240902	6470	7100	7530	6340	1168281	8295812690	00	0.00	N	5	-570
39	20240826	7040	7070	8900	6880	10508370	83796882160	00	0.00	N	2	260
40	20240819	6780	6940	7190	6630	332226	2284913600	00	0.00	N	5	-160
41	20240812	6940	6790	6970	6590	239745	1629536240	00	0.00	N	2	190
42	20240805	6750	7340	7490	5880	1116910	7334527300	00	0.00	N	5	-780
43	20240729	7530	8100	8370	7510	594102	4716162900	00	0.00	N	5	-590
44	20240722	8120	8090	8780	7800	972877	8017583320	00	0.00	N	5	-50
45	20240715	8170	8840	9090	8110	804918	6931763330	00	0.00	N	5	-670
46	20240708	8840	8720	9200	8720	1056561	9466542680	00	0.00	N	2	120
47	20240701	8720	8840	9790	8650	5467978	50774625350	00	0.00	N	2	60
48	20240624	8660	9650	9890	8520	4233788	39072205890	00	0.00	N	5	-1040
49	20240617	9700	10500	13200	9690	32987901	385446641380	00	0.00	N	5	-960
50	20240610	10660	8620	11000	8040	9297872	93849509090	00	0.00	N	2	1920
51	20240603	8740	9450	9510	8580	905240	8257013580	00	0.00	N	5	-720
52	20240527	9460	8830	9710	8630	2326764	21652030690	00	0.00	N	2	710
53	20240520	8750	8580	8950	8480	655516	5697869310	00	0.00	N	2	30
54	20240513	8720	8400	9530	8230	1931636	17422154780	00	0.00	N	2	240
55	20240507	8480	8790	9490	8360	1962960	17830599290	00	0.00	N	5	-410
56	20240429	8890	8200	9820	8200	3835488	35036307320	00	0.00	N	2	690
57	20240422	8200	7420	9090	7420	8606393	73575044610	00	0.00	N	2	720
58	20240415	7480	8060	8060	7290	396818	3066511050	00	0.00	N	5	-730
59	20240408	8210	8310	8390	7940	284982	2337326960	00	0.00	N	5	-50
60	20240401	8260	9110	9330	8250	520718	4554648950	00	0.00	N	5	-850
61	20240325	9110	9760	9840	9030	757809	7108020650	00	0.00	N	5	-770
62	20240318	9880	9000	10960	9000	6258429	64346420890	00	0.00	N	2	900
63	20240311	8980	9050	9600	8960	391089	3588231760	00	0.00	N	5	-220
64	20240304	9200	10100	10300	9150	459903	4446850150	00	0.00	N	5	-930
65	20240226	10130	10550	10680	9900	603761	6209773640	00	0.00	N	5	-370
66	20240219	10500	10790	11100	10330	685106	7307835790	00	0.00	N	5	-290
67	20240213	10790	10810	11200	10540	770530	8406903560	00	0.00	N	5	-20
68	20240205	10810	10270	11200	10030	910389	9703309800	00	0.00	N	2	540
69	20240129	10270	11130	11240	9740	758183	7870995660	00	0.00	N	5	-990
70	20240122	11260	11460	11830	11170	1428290	16508621350	00	0.00	N	5	-20
71	20240115	11280	11750	12780	10910	4054474	48354988090	00	0.00	N	5	-470
72	20240108	11750	12500	13430	11500	3392363	43442658180	00	0.00	N	5	-880
73	20240102	12630	12170	14700	12040	11098375	148879406480	00	0.00	N	2	700
74	20231226	11930	12010	12460	11750	2257200	27422066100	00	0.00	N	2	190
75	20231218	11740	11510	13220	11360	5238530	63984412600	00	0.00	N	2	280
76	20231211	11460	11150	11770	10900	2568904	29196261550	00	0.00	N	2	240
77	20231204	11220	11290	12690	10960	11164797	131729762500	00	0.00	N	2	270
78	20231127	10950	10820	11010	10190	2847840	30169737730	00	0.00	N	2	290
79	20231120	10660	9450	11600	9350	12559175	134659347500	00	0.00	N	2	1260
80	20231113	9400	9210	9600	9000	735761	6873329020	00	0.00	N	2	260
81	20231106	9140	9550	9730	9000	1564925	14718600090	00	0.00	N	5	-510
82	20231030	9650	8550	9780	8550	5814838	54154457070	00	0.00	N	2	1010
83	20231023	8640	8060	9850	7810	10385178	94499194800	00	0.00	N	2	490
84	20231016	8150	8800	9370	7940	1699655	15052658840	00	0.00	N	5	-720
85	20231010	8870	8300	9420	7880	5798400	52447114750	00	0.00	N	2	510
86	20231004	8360	8850	8850	7960	601749	5076674690	00	0.00	N	5	-410
87	20230925	8770	8730	9310	8300	575997	5033872670	00	0.00	N	5	-60
88	20230918	8830	9730	10100	8820	1640963	15630014110	00	0.00	N	5	-1000
89	20230911	9830	10360	10840	9760	3182691	32796229620	00	0.00	N	5	-530
90	20230904	10360	9800	10880	9500	7729139	79884880210	00	0.00	N	2	460
91	20230828	9900	7920	11290	7910	22401840	225498284280	00	0.00	N	2	2050
92	20230821	7850	8410	8600	7700	1268218	10404541680	00	0.00	N	5	-480
93	20230814	8330	9140	10000	8300	2645647	24557325160	00	0.00	N	5	-820
94	20230807	9150	8800	9840	8500	4886334	44847027800	00	0.00	N	2	310
95	20230731	8840	8610	9310	8220	2169431	19204934200	00	0.00	N	2	210
96	20230724	8630	10460	10460	8070	2257018	20333546520	00	0.00	N	5	-1850
97	20230717	10480	11590	12390	10480	3032080	33893950910	00	0.00	N	5	-1450
98	20230710	11930	11580	13710	11200	6568181	82532590650	00	0.00	N	2	300
99	20230703	11630	16750	17960	11590	4632546	65469363570	00	0.00	N	5	-5270
100	20230626	16900	15580	20450	15420	13425297	247314280600	00	0.00	N	2	2771
101	20230619	14129	15024	16300	14075	5393705	83089638210	00	0.00	N	5	-677
102	20230612	14806	13305	15795	12877	10250465	149955997150	00	0.00	N	2	1509
103	20230605	13297	13250	14939	12301	3945503	54790673820	00	0.00	N	2	148
104	20230530	13149	12947	13258	12394	662444	8507866010	00	0.00	N	2	156
105	20230522	12993	12674	16300	12566	10598185	160945218730	00	0.00	N	2	435
106	20230515	12558	12752	14939	12239	4546308	63085862380	00	0.00	N	5	-62
107	20230508	12620	15172	15639	12441	1240530	16479332540	00	0.00	N	5	-2474
108	20230502	15094	15561	16339	15024	324946	5081289090	00	0.00	N	5	-234
109	20230424	15328	16378	16689	15211	449956	7222028850	00	0.00	N	5	-1011
110	20230417	16339	18284	18401	16067	760136	13213281750	00	0.00	N	5	-1829
111	20230410	18168	21397	21436	18012	1611232	31285181400	00	0.00	N	5	-3229
112	20230403	21397	22214	22953	20774	3265621	71965504400	00	0.00	N	5	-817
113	20230327	22214	25521	27583	21864	10697709	269744130000	00	0.00	N	5	-3618
114	20230320	25832	19918	26415	19841	22439701	524693069950	00	0.00	N	2	5408
115	20230313	20424	19568	21708	18051	10775381	213495826950	00	0.00	N	2	856
116	20230306	19568	20541	23692	17973	21961084	473183450950	00	0.00	N	5	-623
117	20230227	20191	14806	22292	14682	19461616	346442154570	00	0.00	N	2	5408
118	20230220	14783	11126	16650	11126	36654445	536755851090	00	0.00	N	2	3774
119	20230213	11009	14145	16184	10970	27914909	398635876960	00	0.00	N	5	-2140
120	20230209	13149	7780	13149	7780	3242610	40459264880	00	0.00	N	3	0