KissMeData/408900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	3405	3180	3610	2790	25811039	86523763390	00	0.00	N	2	225
3	20250217	3180	2400	3700	2390	17373636	54263195280	00	0.00	N	2	800
4	20250210	2380	2490	2580	2380	385959	954994660	00	0.00	N	5	-95
5	20250203	2475	2400	2570	2295	479510	1158418415	00	0.00	N	2	40
6	20250131	2435	2460	2470	2405	64653	157282700	00	0.00	N	5	-35
7	20250120	2470	2615	2670	2445	604383	1543144190	00	0.00	N	5	-135
8	20250113	2605	2535	2925	2470	2988213	8132280425	00	0.00	N	2	70
9	20250106	2535	2460	2590	2460	509055	1285693165	00	0.00	N	2	75
10	20241230	2460	2375	2500	2345	304769	739265890	00	0.00	N	2	85
11	20241223	2375	2485	2630	2315	577132	1419030035	00	0.00	N	5	-100
12	20241216	2475	2595	2740	2450	901788	2341751530	00	0.00	N	5	-80
13	20241209	2555	2455	2615	2245	1004897	2451361885	00	0.00	N	2	70
14	20241202	2485	2765	2830	2405	995296	2601344125	00	0.00	N	5	-285
15	20241125	2770	2825	2985	2730	975811	2798675300	00	0.00	N	5	-50
16	20241118	2820	2835	2985	2755	1199501	3443683015	00	0.00	N	5	-45
17	20241111	2865	3590	3605	2760	2491206	7751692040	00	0.00	N	5	-740
18	20241104	3605	3900	4145	3520	4876565	18394892530	00	0.00	N	5	-345
19	20241028	3950	4165	5230	3880	27187669	132102360110	00	0.00	N	5	-215
20	20241021	4165	4095	4950	3965	22754306	104786237825	00	0.00	N	2	205
21	20241014	3960	4065	4425	3810	10180877	42035269540	00	0.00	N	5	-50
22	20241007	4010	4060	4535	3800	23481472	98686933185	00	0.00	N	2	180
23	20240930	3830	3800	4480	3360	32899113	135654549965	00	0.00	N	2	50
24	20240923	3780	2420	4090	2355	48306435	171581864825	00	0.00	N	2	1365
25	20240919	2415	2435	2435	2370	51959	124666425	00	0.00	N	5	-25
26	20240909	2440	2270	2455	2225	322338	761997150	00	0.00	N	2	110
27	20240902	2330	2635	2670	2250	1288653	3183719625	00	0.00	N	5	-325
28	20240826	2655	2760	2790	2550	391994	1045249970	00	0.00	N	5	-105
29	20240819	2760	2750	2810	2610	294263	802765675	00	0.00	N	2	10
30	20240812	2750	2660	2815	2435	372000	999019570	00	0.00	N	2	95
31	20240805	2655	2965	2985	2320	885203	2313734550	00	0.00	N	5	-310
32	20240729	2965	3110	3165	2930	293028	892856265	00	0.00	N	5	-65
33	20240722	3030	3160	3210	2955	532626	1629064160	00	0.00	N	5	-130
34	20240715	3160	3290	3335	3055	422905	1342509525	00	0.00	N	5	-130
35	20240708	3290	3290	3480	3260	444625	1499556190	00	0.00	N	3	0
36	20240701	3290	3310	3430	3155	707395	2303695980	00	0.00	N	5	-45
37	20240624	3335	3515	3660	3315	1204258	4160071215	00	0.00	N	5	-200
38	20240617	3535	3940	4060	3535	1074437	4040809195	00	0.00	N	5	-355
39	20240610	3890	4100	4100	3790	1234958	4837214650	00	0.00	N	5	-195
40	20240603	4085	4090	4560	4000	1429048	6061909815	00	0.00	N	3	0
41	20240527	4085	4595	4595	4025	1300174	5525767105	00	0.00	N	5	-380
42	20240520	4465	5230	5360	4465	2647569	12824511115	00	0.00	N	5	-795
43	20240513	5260	5780	5830	5220	2918059	16013670330	00	0.00	N	5	-520
44	20240507	5780	5300	5930	5050	4458071	24603080270	00	0.00	N	2	470
45	20240429	5310	5470	5620	4995	4857612	26036943280	00	0.00	N	5	-140
46	20240422	5450	7440	7490	4800	10270842	56353081225	00	0.00	N	5	-2010
47	20240415	7460	8940	10210	7410	10640403	97767455060	00	0.00	N	5	-1710
48	20240408	9170	10110	12500	8090	26565157	278806991090	00	0.00	N	2	1390
49	20240401	7780	5864	7780	5739	1671451	9875066320	00	0.00	N	2	1916
50	20240325	5864	5364	5898	5289	1613244	9040244950	00	0.00	N	2	450
51	20240318	5414	6023	6941	5280	6973371	42583398500	00	0.00	N	5	-475
52	20240311	5889	6023	6323	5672	808479	4828992000	00	0.00	N	5	-126
53	20240304	6015	6256	6440	5823	844726	5170282250	00	0.00	N	5	-241
54	20240226	6256	6115	6557	5731	2077661	12948808550	00	0.00	N	2	75
55	20240219	6181	5756	6298	5589	1465676	8817391050	00	0.00	N	2	500
56	20240213	5681	5139	5990	5139	763115	4279013950	00	0.00	N	2	509
57	20240205	5172	5189	5748	5080	551318	2973473150	00	0.00	N	5	-17
58	20240129	5189	5456	5522	4947	971755	5036546650	00	0.00	N	5	-342
59	20240122	5531	5622	5831	5013	2138234	11612472950	00	0.00	N	3	0
60	20240115	5531	6365	6573	5280	3035729	17552730950	00	0.00	N	5	-759
61	20240108	6290	5247	6498	5172	2502035	15147280550	00	0.00	N	2	1043
62	20240102	5247	4838	5422	4838	1000099	5197289900	00	0.00	N	2	409
63	20231226	4838	4788	5247	4530	1235444	6043499700	00	0.00	N	2	16
64	20231218	4822	4046	4963	3695	1921876	8636286300	00	0.00	N	2	776
65	20231211	4046	4104	4438	3971	954175	4010432850	00	0.00	N	5	-66
66	20231204	4112	3745	4363	3679	1458574	5920939300	00	0.00	N	2	367
67	20231127	3745	3937	3937	3537	316295	1161770700	00	0.00	N	2	41
68	20231120	3704	3704	3946	3537	399295	1483305300	00	0.00	N	2	17
69	20231113	3687	3470	3879	3302	435981	1591991560	00	0.00	N	2	159
70	20231106	3528	3205	4054	3205	1644494	6030786660	00	0.00	N	2	283
71	20231030	3245	3093	3251	2958	195823	604301960	00	0.00	N	2	192
72	20231023	3053	3021	3141	2878	405319	1219640090	00	0.00	N	2	13
73	20231016	3040	3604	3604	3008	357398	1169166270	00	0.00	N	5	-522
74	20231010	3562	3470	4338	3362	902826	3464000050	00	0.00	N	2	59
75	20231004	3503	3654	3762	3362	149250	522349200	00	0.00	N	5	-151
76	20230925	3654	3854	3929	3537	185215	676513500	00	0.00	N	5	-242
77	20230918	3896	4304	4321	3704	395461	1587728200	00	0.00	N	5	-333
78	20230911	4229	4354	4446	4046	290104	1225071550	00	0.00	N	5	-125
79	20230904	4354	4530	4863	4137	548901	2483724700	00	0.00	N	5	-84
80	20230828	4438	4371	4655	4004	930982	3986539750	00	0.00	N	2	125
81	20230821	4313	4429	4471	4162	347396	1506355150	00	0.00	N	5	-125
82	20230814	4438	4688	4813	4263	587008	2649991150	00	0.00	N	5	-300
83	20230807	4738	5047	5180	4530	1446043	6937215312	00	0.00	N	5	-484
84	20230731	5222	4888	5264	4838	868580	4399770200	00	0.00	N	2	334
85	20230724	4888	4805	5289	3904	1820093	8350658950	00	0.00	N	3	0
86	20230717	4888	5255	5272	4788	443210	2206008600	00	0.00	N	5	-367
87	20230710	5255	5264	5431	5097	409760	2156288500	00	0.00	N	2	8
88	20230703	5247	5906	5956	4963	676457	3745071000	00	0.00	N	5	-659
89	20230626	5906	5189	6006	5189	796936	4473293850	00	0.00	N	2	584
90	20230619	5322	5706	5823	5255	587588	3241930550	00	0.00	N	5	-384
91	20230612	5706	6156	6173	5564	708791	4166071950	00	0.00	N	5	-467
92	20230605	6173	5681	6290	5539	941189	5630813000	00	0.00	N	2	492
93	20230530	5681	5856	5981	5606	474789	2741813300	00	0.00	N	5	-175
94	20230522	5856	5656	6332	5581	1522273	9119250200	00	0.00	N	2	175
95	20230515	5681	5456	5814	5164	1248473	6721133650	00	0.00	N	2	217
96	20230508	5464	6223	6223	5414	1945932	11164830450	00	0.00	N	5	-909
97	20230502	6373	6173	6982	6156	1224818	8075224600	00	0.00	N	2	208
98	20230424	6165	6707	7107	6165	1863950	12348707150	00	0.00	N	5	-567
99	20230417	6732	7842	8008	6423	3853962	27568990550	00	0.00	N	5	-943
100	20230410	7675	7199	7716	6607	4419582	32139658350	00	0.00	N	2	584
101	20230403	7091	6565	7500	6473	3610440	25353640850	00	0.00	N	2	467
102	20230327	6624	6256	7266	5906	5357679	35382358300	00	0.00	N	2	284
103	20230320	6340	6248	7474	6215	9048044	62719288000	00	0.00	N	2	17
104	20230313	6323	6674	6707	5389	4004928	24041236500	00	0.00	N	5	-467
105	20230306	6790	7258	7474	6732	5407909	37836206800	00	0.00	N	5	-401
106	20230227	7191	7441	7483	6724	3195218	22654411100	00	0.00	N	5	-217
107	20230220	7408	7208	7833	6707	8746597	64071480250	00	0.00	N	2	84
108	20230213	7324	9310	9427	7249	12610726	103972238000	00	0.00	N	5	-1619
109	20230207	8943	6507	10695	6507	44454758	434476267300	00	0.00	N	3	0