KissMeData/442900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	10260	10240	10290	10230	142330	1459807240	00	0.00	N	2	30
3	20250217	10230	10130	10230	10110	117667	1197633750	00	0.00	N	2	90
4	20250210	10140	10090	10150	10090	82298	832381820	00	0.00	N	2	60
5	20250203	10080	10010	10080	10010	66446	666657010	00	0.00	N	2	80
6	20250131	10000	9990	10010	9990	27610	276088020	00	0.00	N	2	10
7	20250120	9990	9970	10000	9970	31551	314998420	00	0.00	N	2	20
8	20250113	9970	9970	9990	9960	32902	328233350	00	0.00	N	5	-10
9	20250106	9980	9970	10000	9960	54822	547266820	00	0.00	N	5	-10
10	20241230	9990	9940	10000	9930	22913	228803330	00	0.00	N	2	50
11	20241223	9940	9960	9990	9910	62576	622240110	00	0.00	N	5	-20
12	20241216	9960	9960	9970	9940	85496	850801900	00	0.00	N	3	0
13	20241209	9960	9990	9990	9920	81132	806314550	00	0.00	N	5	-10
14	20241202	9970	10000	10010	9950	57936	578058050	00	0.00	N	5	-30
15	20241125	10000	9990	10010	9980	25089	250652180	00	0.00	N	2	20
16	20241118	9980	10020	10040	9970	78096	782089370	00	0.00	N	5	-40
17	20241111	10020	10050	10070	10020	79673	799700710	00	0.00	N	5	-30
18	20241104	10050	10000	10080	10000	148183	1489850200	00	0.00	N	2	30
19	20241028	10020	9990	10050	9970	147171	1470586700	00	0.00	N	2	30
20	20241021	9990	10000	10010	9960	96815	966385110	00	0.00	N	5	-10
21	20241014	10000	9920	10000	9920	93586	932737530	00	0.00	N	2	80
22	20241007	9920	9890	9930	9880	34769	344720560	00	0.00	N	2	10
23	20240930	9910	9880	9910	9860	25401	251091160	00	0.00	N	2	30
24	20240923	9880	9860	9920	9850	55338	546268830	00	0.00	N	2	10
25	20240919	9870	9860	9890	9850	14832	146358070	00	0.00	N	5	-10
26	20240909	9880	9890	9890	9840	92142	908342690	00	0.00	N	5	-20
27	20240902	9900	9890	9950	9850	90712	896518980	00	0.00	N	2	10
28	20240826	9890	9900	9930	9870	77100	762759320	00	0.00	N	5	-20
29	20240819	9910	9900	9910	9820	35554	351347110	00	0.00	N	2	10
30	20240812	9900	9880	9900	9830	29716	293181010	00	0.00	N	2	20
31	20240805	9880	9870	9880	9760	74376	729084430	00	0.00	N	5	-10
32	20240729	9890	9830	9950	9800	65565	648235720	00	0.00	N	2	80
33	20240722	9810	9770	9840	9750	62777	615040380	00	0.00	N	2	10
34	20240715	9800	9770	9800	9730	36418	355442280	00	0.00	N	2	40
35	20240708	9760	9720	9770	9680	28093	272935420	00	0.00	N	2	40
36	20240701	9720	9650	9720	9620	108483	1047200840	00	0.00	N	2	90
37	20240624	9630	9600	9630	9590	57422	551765980	00	0.00	N	2	10
38	20240617	9620	9640	9640	9590	57347	551489540	00	0.00	N	2	20
39	20240610	9600	9660	9670	9590	84019	808520870	00	0.00	N	5	-40
40	20240603	9640	9690	9690	9600	95079	915008420	00	0.00	N	5	-50
41	20240527	9690	9660	9690	9630	38112	368142540	00	0.00	N	2	30
42	20240520	9660	9700	9700	9590	72932	703766080	00	0.00	N	5	-40
43	20240513	9700	9680	9710	9670	50582	490049260	00	0.00	N	2	20
44	20240507	9680	9670	9690	9630	27679	267743960	00	0.00	N	2	10
45	20240429	9670	9650	9690	9570	54947	530599430	00	0.00	N	2	40
46	20240422	9630	9620	9680	9600	55831	537508860	00	0.00	N	3	0
47	20240415	9630	9630	9630	9580	110319	1059411610	00	0.00	N	3	0
48	20240408	9630	9630	9630	9600	72233	694303930	00	0.00	N	3	0
49	20240401	9630	9630	9630	9590	66384	637458120	00	0.00	N	3	0
50	20240325	9630	9630	9640	9590	85522	822399430	00	0.00	N	3	0
51	20240318	9630	9620	9700	9590	122623	1181452230	00	0.00	N	2	40
52	20240311	9590	9610	9620	9490	174807	1665355930	00	0.00	N	5	-20
53	20240304	9610	9640	9650	9540	72110	692105440	00	0.00	N	5	-10
54	20240226	9620	9640	9640	9580	27703	266330090	00	0.00	N	2	10
55	20240219	9610	9510	9650	9500	67716	649163850	00	0.00	N	2	110
56	20240213	9500	9490	9500	9450	42763	405133690	00	0.00	N	2	30
57	20240205	9470	9460	9480	9430	19102	180556810	00	0.00	N	2	10
58	20240129	9460	9430	9470	9390	65974	621879910	00	0.00	N	2	30
59	20240122	9430	9380	9430	9350	67456	632089640	00	0.00	N	2	10
60	20240115	9420	9440	9480	9360	111623	1052065620	00	0.00	N	5	-20
61	20240108	9440	9370	9450	9350	65097	611722620	00	0.00	N	2	80
62	20240102	9360	9350	9390	9320	44332	414514450	00	0.00	N	2	10
63	20231226	9350	9350	9370	9300	69767	651205760	00	0.00	N	2	10
64	20231218	9340	9370	9370	9280	139897	1302454320	00	0.00	N	5	-20
65	20231211	9360	9380	9390	9310	68692	641415480	00	0.00	N	2	30
66	20231204	9330	9410	9430	9310	62379	582934850	00	0.00	N	5	-50
67	20231127	9380	9420	9430	9370	26941	253073930	00	0.00	N	5	-30
68	20231120	9410	9360	9420	9350	25760	241901210	00	0.00	N	2	60
69	20231113	9350	9340	9380	9310	41327	385719920	00	0.00	N	2	10
70	20231106	9340	9360	9390	9320	35379	330401180	00	0.00	N	5	-10
71	20231030	9350	9300	9350	9290	40759	379321640	00	0.00	N	2	40
72	20231023	9310	9370	9370	9250	63277	588633100	00	0.00	N	5	-10
73	20231016	9320	9390	9410	9300	60647	566844000	00	0.00	N	5	-50
74	20231010	9370	9370	9390	9320	24033	224601460	00	0.00	N	2	10
75	20231004	9360	9390	9400	9300	19753	184454860	00	0.00	N	5	-40
76	20230925	9400	9400	9400	9320	14609	136779950	00	0.00	N	2	50
77	20230918	9350	9450	9450	9300	97082	908800310	00	0.00	N	5	-80
78	20230911	9430	9440	9460	9410	40701	383351320	00	0.00	N	5	-10
79	20230904	9440	9430	9460	9410	73622	693751010	00	0.00	N	2	10
80	20230828	9430	9460	9480	9410	54847	517346470	00	0.00	N	5	-30
81	20230821	9460	9450	9470	9400	61383	578434040	00	0.00	N	2	10
82	20230814	9450	9460	9460	9410	27393	258309640	00	0.00	N	2	20
83	20230807	9430	9480	9490	9420	82486	778442550	00	0.00	N	5	-20
84	20230731	9450	9450	9490	9430	76745	724750010	00	0.00	N	2	20
85	20230724	9430	9510	9510	9380	147228	1389019770	00	0.00	N	5	-40
86	20230717	9470	9520	9520	9460	130953	1240783120	00	0.00	N	5	-40
87	20230710	9510	9520	9520	9470	102655	974103290	00	0.00	N	2	10
88	20230703	9500	9550	9600	9480	77338	735923110	00	0.00	N	5	-50
89	20230626	9550	9560	9560	9490	57887	550372270	00	0.00	N	5	-10
90	20230619	9560	9570	9590	9500	69504	662236730	00	0.00	N	2	10
91	20230612	9550	9670	9670	9530	68795	657878400	00	0.00	N	5	-110
92	20230605	9660	9590	9680	9540	39382	378514000	00	0.00	N	2	80
93	20230530	9580	9580	9590	9500	33535	320349070	00	0.00	N	3	0
94	20230522	9580	9510	9590	9430	138587	1318500980	00	0.00	N	2	70
95	20230515	9510	9500	9550	9460	77290	734532600	00	0.00	N	2	10
96	20230508	9500	9470	9570	9450	108184	1026765090	00	0.00	N	2	30
97	20230502	9470	9490	9520	9420	167972	1585306320	00	0.00	N	5	-20
98	20230424	9490	9430	9500	9430	193965	1833435940	00	0.00	N	2	50
99	20230417	9440	9470	9500	9430	104688	989071460	00	0.00	N	5	-30
100	20230410	9470	9480	9530	9410	167965	1585090520	00	0.00	N	5	-10
101	20230403	9480	9520	9520	9410	135422	1279286650	00	0.00	N	5	-10
102	20230327	9490	9520	9520	9440	104207	985917450	00	0.00	N	2	10
103	20230320	9480	9670	9690	9450	209369	1992344800	00	0.00	N	5	-150
104	20230315	9630	9370	9680	9330	812451	7657620790	00	0.00	N	2	9630