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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	650	734	814	600	3863449	2639487793	00	0.00	N	5	-60
3	20250310	710	533	973	533	12520974	9704226707	00	0.00	N	2	177
4	20250304	533	979	979	522	1926472	1204688213	00	0.00	N	5	-453
5	20250224	986	1140	1172	938	466326	471311778	00	0.00	N	5	-144
6	20250217	1130	1190	1209	1123	172755	198524979	00	0.00	N	5	-60
7	20250210	1190	1256	1256	1128	191262	227609320	00	0.00	N	5	-66
8	20250203	1256	1300	1415	1168	143177	183322529	00	0.00	N	5	-82
9	20250131	1338	1342	1345	1293	15431	20341969	00	0.00	N	5	-4
10	20250120	1342	1414	1443	1301	94749	129611628	00	0.00	N	5	-58
11	20250113	1400	1435	1457	1360	47030	66657895	00	0.00	N	5	-31
12	20250106	1431	1400	1485	1385	96952	139186736	00	0.00	N	2	31
13	20241230	1400	1300	1450	1275	38548	52780802	00	0.00	N	2	102
14	20241223	1298	1384	1384	1290	51400	68416268	00	0.00	N	5	-56
15	20241216	1354	1323	1425	1290	209344	287724260	00	0.00	N	2	69
16	20241209	1285	1210	1291	1060	189609	222459808	00	0.00	N	2	75
17	20241202	1210	1400	1450	1150	167835	213033514	00	0.00	N	5	-180
18	20241125	1390	1217	1650	1217	1430041	2044095013	00	0.00	N	2	178
19	20241118	1212	1250	1533	1159	553203	729918291	00	0.00	N	5	-8
20	20241111	1220	1530	1550	1135	750318	912799944	00	0.00	N	5	-306
21	20241104	1526	1783	1783	1500	221037	350458343	00	0.00	N	5	-223
22	20241028	1749	1848	1848	1695	137139	240750568	00	0.00	N	5	-82
23	20241021	1831	1836	2000	1831	87805	165928351	00	0.00	N	5	-169
24	20241014	2000	2200	2200	1991	105225	216716514	00	0.00	N	5	-185
25	20241007	2185	2170	2310	2170	60148	131910285	00	0.00	N	5	-5
26	20240930	2190	2290	2290	2165	76555	171455490	00	0.00	N	5	-100
27	20240923	2290	2230	2305	2180	119994	269046260	00	0.00	N	2	95
28	20240919	2195	2100	2210	2085	81018	174996760	00	0.00	N	2	95
29	20240909	2100	1876	2185	1840	239413	489742466	00	0.00	N	2	215
30	20240902	1885	2075	2100	1853	289579	570156692	00	0.00	N	5	-190
31	20240826	2075	2110	2165	2050	269946	564304245	00	0.00	N	5	-40
32	20240819	2115	2185	2250	2015	618390	1314591680	00	0.00	N	5	-85
33	20240812	2200	2250	2335	2015	690499	1463865010	00	0.00	N	5	-70
34	20240805	2270	2435	2435	2030	635440	1384519140	00	0.00	N	5	-125
35	20240729	2395	2655	2865	2390	884612	2335365130	00	0.00	N	5	-255
36	20240722	2650	2800	2880	2500	1047537	2834778145	00	0.00	N	5	-190
37	20240715	2840	2940	3860	2790	5913026	19498845995	00	0.00	N	5	-100
38	20240708	2940	2820	2970	2810	471623	1365029495	00	0.00	N	2	150
39	20240701	2790	2570	2810	2530	453569	1226038615	00	0.00	N	2	220
40	20240624	2570	2530	2610	2390	410012	1023778110	00	0.00	N	2	40
41	20240617	2530	2460	3090	2460	2500305	7086420175	00	0.00	N	2	70
42	20240610	2460	2525	2595	2450	283223	706592960	00	0.00	N	5	-30
43	20240603	2490	2715	2935	2465	770386	2102527860	00	0.00	N	5	-220
44	20240527	2710	2490	2780	2425	619295	1627550530	00	0.00	N	2	220
45	20240520	2490	2515	2550	2375	303042	734210215	00	0.00	N	5	-25
46	20240513	2515	2490	2545	2400	203131	499265920	00	0.00	N	3	0
47	20240507	2515	2595	2595	2485	181572	461577755	00	0.00	N	5	-80
48	20240429	2595	2400	2595	2330	390443	959041960	00	0.00	N	2	160
49	20240422	2435	2400	2905	2350	2121618	5717705655	00	0.00	N	2	5
50	20240415	2430	2485	2900	2300	1307731	3421225560	00	0.00	N	5	-55
51	20240408	2485	2620	2620	2370	318397	785730445	00	0.00	N	5	-90
52	20240401	2575	2690	2920	2565	793276	2154359540	00	0.00	N	5	-135
53	20240325	2710	2810	2880	2705	657149	1835220080	00	0.00	N	5	-20
54	20240318	2730	2640	2900	2640	410310	1128725530	00	0.00	N	2	80
55	20240311	2650	2660	2860	2620	505170	1374087300	00	0.00	N	5	-10
56	20240304	2660	2995	3010	2630	1076811	2989235970	00	0.00	N	5	-350
57	20240226	3010	3100	3200	2995	1084647	3356251235	00	0.00	N	5	-65
58	20240219	3075	3150	3310	2900	1495552	4601320620	00	0.00	N	5	-140
59	20240213	3215	2800	3860	2765	5935681	20513205985	00	0.00	N	2	430
60	20240205	2785	2955	2955	2740	200214	559099915	00	0.00	N	5	-120
61	20240129	2905	3155	3155	2790	472545	1370997785	00	0.00	N	5	-125
62	20240122	3030	3360	3375	2850	941437	2908188210	00	0.00	N	5	-325
63	20240115	3355	3755	3755	3355	437654	1547641990	00	0.00	N	5	-400
64	20240108	3755	4010	4030	3700	859409	3295707290	00	0.00	N	5	-255
65	20240102	4010	4100	4360	3980	355210	1469152815	00	0.00	N	5	-90
66	20231226	4100	4065	4200	3900	346579	1394175255	00	0.00	N	2	45
67	20231218	4055	4070	4255	3935	506652	2064445390	00	0.00	N	5	-30
68	20231211	4085	4000	4285	3920	421519	1742372500	00	0.00	N	2	85
69	20231204	4000	4010	4075	3665	561564	2155783125	00	0.00	N	3	0
70	20231127	4000	4590	4590	3995	417288	1752697490	00	0.00	N	5	-545
71	20231120	4545	4450	4650	4275	359563	1609552055	00	0.00	N	2	60
72	20231113	4485	4680	4750	4300	200590	890743305	00	0.00	N	5	-150
73	20231106	4635	4530	4870	4515	294544	1389993070	00	0.00	N	2	125
74	20231030	4510	4100	4550	4000	353372	1523770740	00	0.00	N	2	435
75	20231023	4075	4080	4355	3970	264295	1087675240	00	0.00	N	5	-45
76	20231016	4120	4880	4895	4000	418071	1849956520	00	0.00	N	5	-775
77	20231010	4895	5100	5150	4895	254468	1274896010	00	0.00	N	5	-255
78	20231004	5150	5200	5440	5000	234291	1198249570	00	0.00	N	5	-150
79	20230925	5300	5210	5570	5110	413088	2203499930	00	0.00	N	2	130
80	20230918	5170	5620	5660	5100	576322	3043432840	00	0.00	N	5	-510
81	20230911	5680	5540	5700	5290	642018	3557428240	00	0.00	N	2	190
82	20230904	5490	5500	5680	5270	595922	3225137320	00	0.00	N	5	-70
83	20230828	5560	5850	5850	5490	442085	2486952320	00	0.00	N	5	-170
84	20230821	5730	5460	5980	5380	613606	3553774510	00	0.00	N	2	270
85	20230814	5460	6150	6150	5330	677460	3816533820	00	0.00	N	5	-700
86	20230807	6160	5770	6230	5700	716553	4257313010	00	0.00	N	2	320
87	20230731	5840	5770	6010	5650	687825	4029781870	00	0.00	N	2	270
88	20230724	5570	5970	5970	5280	789567	4391763950	00	0.00	N	5	-360
89	20230717	5930	5940	6010	5700	630058	3665841930	00	0.00	N	5	-10
90	20230710	5940	6140	6180	5780	891847	5285839090	00	0.00	N	5	-200
91	20230703	6140	6120	6390	5870	1167188	7138574100	00	0.00	N	2	20
92	20230626	6120	6800	6950	6000	1314630	8368780230	00	0.00	N	5	-760
93	20230619	6880	6250	7250	6080	3504515	24002614630	00	0.00	N	2	690
94	20230612	6190	6420	6760	6070	1375090	8800937910	00	0.00	N	5	-280
95	20230605	6470	6090	6570	5870	1587729	9890026950	00	0.00	N	2	410
96	20230530	6060	5890	6190	5780	698288	4213175280	00	0.00	N	2	170
97	20230522	5890	5430	5990	5400	799897	4592884730	00	0.00	N	2	460
98	20230515	5430	5980	6050	5360	1209623	6757918940	00	0.00	N	5	-490
99	20230508	5920	6080	6680	5700	3582180	22057591660	00	0.00	N	5	-130
100	20230502	6050	5620	6150	5490	675230	3972520810	00	0.00	N	2	380
101	20230424	5670	6100	6210	5640	1265014	7398626940	00	0.00	N	5	-530
102	20230417	6200	6100	7080	5960	5198298	33969275100	00	0.00	N	2	80
103	20230410	6120	6370	6630	6040	1836492	11501219090	00	0.00	N	5	-260
104	20230403	6380	6830	6910	6250	2185888	14099303780	00	0.00	N	5	-420
105	20230327	6800	7330	7420	6700	2330731	16417480060	00	0.00	N	5	-430
106	20230320	7230	7770	8230	7050	5088394	39113553730	00	0.00	N	5	-390
107	20230313	7620	7650	7930	7210	2483823	18738881590	00	0.00	N	5	-150
108	20230306	7770	7770	9150	7510	12353106	102647558060	00	0.00	N	2	140
109	20230227	7630	7000	7690	6750	2325183	16926720980	00	0.00	N	2	610
110	20230220	7020	7340	7590	6580	6456775	46169222090	00	0.00	N	5	-190
111	20230213	7210	7800	8130	7150	7046850	53925173370	00	0.00	N	5	-520
112	20230206	7730	6880	8730	6760	9671187	76437940710	00	0.00	N	2	780
113	20230130	6950	7040	7450	6900	2957117	21256589770	00	0.00	N	5	-120
114	20230125	7070	6430	7490	6420	5105758	35928981660	00	0.00	N	2	640
115	20230116	6430	6150	6760	6110	2822563	18196516240	00	0.00	N	2	280
116	20230109	6150	5970	6700	5650	2040790	12765455940	00	0.00	N	2	220
117	20230102	5930	5740	6070	5650	994669	5847650030	00	0.00	N	2	230
118	20221226	5700	5870	6010	5600	1378798	7982686810	00	0.00	N	5	-170
119	20221219	5870	6330	6630	5870	4113705	25925128548	00	0.00	N	5	-400
120	20221212	6270	6260	6830	6110	4462200	28667005710	00	0.00	N	2	20
121	20221205	6250	6980	7130	6200	3603434	23720159280	00	0.00	N	5	-690
122	20221128	6940	6760	7280	6440	10712597	73880757520	00	0.00	N	2	270
123	20221121	6670	6870	7680	6660	20654285	149797315640	00	0.00	N	5	-410
124	20221114	7080	6060	7510	5640	42173419	291119448360	00	0.00	N	2	930
125	20221107	6150	6220	6820	6060	18880809	121687145780	00	0.00	N	5	-130
126	20221031	6280	5810	6920	5240	37403270	234226364930	00	0.00	N	2	910
127	20221024	5370	6640	7700	5360	28147283	186223898120	00	0.00	N	5	-1330
128	20221021	6700	8420	8500	6510	16853519	116389460590	00	0.00	N	2	6700