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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	3290	3660	3680	3125	4401000	15193593179	00	0.00	N	5	-360
3	20250310	3650	3785	4220	3290	34479099	132648887576	00	0.00	N	5	-65
4	20250304	3715	3870	4380	3150	65148081	250994916600	00	0.00	N	2	310
5	20250224	3405	3180	3610	2790	25811039	86523763390	00	0.00	N	2	225
6	20250217	3180	2400	3700	2390	17373636	54263195280	00	0.00	N	2	800
7	20250210	2380	2490	2580	2380	385959	954994660	00	0.00	N	5	-95
8	20250203	2475	2400	2570	2295	479510	1158418415	00	0.00	N	2	40
9	20250131	2435	2460	2470	2405	64653	157282700	00	0.00	N	5	-35
10	20250120	2470	2615	2670	2445	604383	1543144190	00	0.00	N	5	-135
11	20250113	2605	2535	2925	2470	2988213	8132280425	00	0.00	N	2	70
12	20250106	2535	2460	2590	2460	509055	1285693165	00	0.00	N	2	75
13	20241230	2460	2375	2500	2345	304769	739265890	00	0.00	N	2	85
14	20241223	2375	2485	2630	2315	577132	1419030035	00	0.00	N	5	-100
15	20241216	2475	2595	2740	2450	901788	2341751530	00	0.00	N	5	-80
16	20241209	2555	2455	2615	2245	1004897	2451361885	00	0.00	N	2	70
17	20241202	2485	2765	2830	2405	995296	2601344125	00	0.00	N	5	-285
18	20241125	2770	2825	2985	2730	975811	2798675300	00	0.00	N	5	-50
19	20241118	2820	2835	2985	2755	1199501	3443683015	00	0.00	N	5	-45
20	20241111	2865	3590	3605	2760	2491206	7751692040	00	0.00	N	5	-740
21	20241104	3605	3900	4145	3520	4876565	18394892530	00	0.00	N	5	-345
22	20241028	3950	4165	5230	3880	27187669	132102360110	00	0.00	N	5	-215
23	20241021	4165	4095	4950	3965	22754306	104786237825	00	0.00	N	2	205
24	20241014	3960	4065	4425	3810	10180877	42035269540	00	0.00	N	5	-50
25	20241007	4010	4060	4535	3800	23481472	98686933185	00	0.00	N	2	180
26	20240930	3830	3800	4480	3360	32899113	135654549965	00	0.00	N	2	50
27	20240923	3780	2420	4090	2355	48306435	171581864825	00	0.00	N	2	1365
28	20240919	2415	2435	2435	2370	51959	124666425	00	0.00	N	5	-25
29	20240909	2440	2270	2455	2225	322338	761997150	00	0.00	N	2	110
30	20240902	2330	2635	2670	2250	1288653	3183719625	00	0.00	N	5	-325
31	20240826	2655	2760	2790	2550	391994	1045249970	00	0.00	N	5	-105
32	20240819	2760	2750	2810	2610	294263	802765675	00	0.00	N	2	10
33	20240812	2750	2660	2815	2435	372000	999019570	00	0.00	N	2	95
34	20240805	2655	2965	2985	2320	885203	2313734550	00	0.00	N	5	-310
35	20240729	2965	3110	3165	2930	293028	892856265	00	0.00	N	5	-65
36	20240722	3030	3160	3210	2955	532626	1629064160	00	0.00	N	5	-130
37	20240715	3160	3290	3335	3055	422905	1342509525	00	0.00	N	5	-130
38	20240708	3290	3290	3480	3260	444625	1499556190	00	0.00	N	3	0
39	20240701	3290	3310	3430	3155	707395	2303695980	00	0.00	N	5	-45
40	20240624	3335	3515	3660	3315	1204258	4160071215	00	0.00	N	5	-200
41	20240617	3535	3940	4060	3535	1074437	4040809195	00	0.00	N	5	-355
42	20240610	3890	4100	4100	3790	1234958	4837214650	00	0.00	N	5	-195
43	20240603	4085	4090	4560	4000	1429048	6061909815	00	0.00	N	3	0
44	20240527	4085	4595	4595	4025	1300174	5525767105	00	0.00	N	5	-380
45	20240520	4465	5230	5360	4465	2647569	12824511115	00	0.00	N	5	-795
46	20240513	5260	5780	5830	5220	2918059	16013670330	00	0.00	N	5	-520
47	20240507	5780	5300	5930	5050	4458071	24603080270	00	0.00	N	2	470
48	20240429	5310	5470	5620	4995	4857612	26036943280	00	0.00	N	5	-140
49	20240422	5450	7440	7490	4800	10270842	56353081225	00	0.00	N	5	-2010
50	20240415	7460	8940	10210	7410	10640403	97767455060	00	0.00	N	5	-1710
51	20240408	9170	10110	12500	8090	26565157	278806991090	00	0.00	N	2	1390
52	20240401	7780	5864	7780	5739	1671451	9875066320	00	0.00	N	2	1916
53	20240325	5864	5364	5898	5289	1613244	9040244950	00	0.00	N	2	450
54	20240318	5414	6023	6941	5280	6973371	42583398500	00	0.00	N	5	-475
55	20240311	5889	6023	6323	5672	808479	4828992000	00	0.00	N	5	-126
56	20240304	6015	6256	6440	5823	844726	5170282250	00	0.00	N	5	-241
57	20240226	6256	6115	6557	5731	2077661	12948808550	00	0.00	N	2	75
58	20240219	6181	5756	6298	5589	1465676	8817391050	00	0.00	N	2	500
59	20240213	5681	5139	5990	5139	763115	4279013950	00	0.00	N	2	509
60	20240205	5172	5189	5748	5080	551318	2973473150	00	0.00	N	5	-17
61	20240129	5189	5456	5522	4947	971755	5036546650	00	0.00	N	5	-342
62	20240122	5531	5622	5831	5013	2138234	11612472950	00	0.00	N	3	0
63	20240115	5531	6365	6573	5280	3035729	17552730950	00	0.00	N	5	-759
64	20240108	6290	5247	6498	5172	2502035	15147280550	00	0.00	N	2	1043
65	20240102	5247	4838	5422	4838	1000099	5197289900	00	0.00	N	2	409
66	20231226	4838	4788	5247	4530	1235444	6043499700	00	0.00	N	2	16
67	20231218	4822	4046	4963	3695	1921876	8636286300	00	0.00	N	2	776
68	20231211	4046	4104	4438	3971	954175	4010432850	00	0.00	N	5	-66
69	20231204	4112	3745	4363	3679	1458574	5920939300	00	0.00	N	2	367
70	20231127	3745	3937	3937	3537	316295	1161770700	00	0.00	N	2	41
71	20231120	3704	3704	3946	3537	399295	1483305300	00	0.00	N	2	17
72	20231113	3687	3470	3879	3302	435981	1591991560	00	0.00	N	2	159
73	20231106	3528	3205	4054	3205	1644494	6030786660	00	0.00	N	2	283
74	20231030	3245	3093	3251	2958	195823	604301960	00	0.00	N	2	192
75	20231023	3053	3021	3141	2878	405319	1219640090	00	0.00	N	2	13
76	20231016	3040	3604	3604	3008	357398	1169166270	00	0.00	N	5	-522
77	20231010	3562	3470	4338	3362	902826	3464000050	00	0.00	N	2	59
78	20231004	3503	3654	3762	3362	149250	522349200	00	0.00	N	5	-151
79	20230925	3654	3854	3929	3537	185215	676513500	00	0.00	N	5	-242
80	20230918	3896	4304	4321	3704	395461	1587728200	00	0.00	N	5	-333
81	20230911	4229	4354	4446	4046	290104	1225071550	00	0.00	N	5	-125
82	20230904	4354	4530	4863	4137	548901	2483724700	00	0.00	N	5	-84
83	20230828	4438	4371	4655	4004	930982	3986539750	00	0.00	N	2	125
84	20230821	4313	4429	4471	4162	347396	1506355150	00	0.00	N	5	-125
85	20230814	4438	4688	4813	4263	587008	2649991150	00	0.00	N	5	-300
86	20230807	4738	5047	5180	4530	1446043	6937215312	00	0.00	N	5	-484
87	20230731	5222	4888	5264	4838	868580	4399770200	00	0.00	N	2	334
88	20230724	4888	4805	5289	3904	1820093	8350658950	00	0.00	N	3	0
89	20230717	4888	5255	5272	4788	443210	2206008600	00	0.00	N	5	-367
90	20230710	5255	5264	5431	5097	409760	2156288500	00	0.00	N	2	8
91	20230703	5247	5906	5956	4963	676457	3745071000	00	0.00	N	5	-659
92	20230626	5906	5189	6006	5189	796936	4473293850	00	0.00	N	2	584
93	20230619	5322	5706	5823	5255	587588	3241930550	00	0.00	N	5	-384
94	20230612	5706	6156	6173	5564	708791	4166071950	00	0.00	N	5	-467
95	20230605	6173	5681	6290	5539	941189	5630813000	00	0.00	N	2	492
96	20230530	5681	5856	5981	5606	474789	2741813300	00	0.00	N	5	-175
97	20230522	5856	5656	6332	5581	1522273	9119250200	00	0.00	N	2	175
98	20230515	5681	5456	5814	5164	1248473	6721133650	00	0.00	N	2	217
99	20230508	5464	6223	6223	5414	1945932	11164830450	00	0.00	N	5	-909
100	20230502	6373	6173	6982	6156	1224818	8075224600	00	0.00	N	2	208
101	20230424	6165	6707	7107	6165	1863950	12348707150	00	0.00	N	5	-567
102	20230417	6732	7842	8008	6423	3853962	27568990550	00	0.00	N	5	-943
103	20230410	7675	7199	7716	6607	4419582	32139658350	00	0.00	N	2	584
104	20230403	7091	6565	7500	6473	3610440	25353640850	00	0.00	N	2	467
105	20230327	6624	6256	7266	5906	5357679	35382358300	00	0.00	N	2	284
106	20230320	6340	6248	7474	6215	9048044	62719288000	00	0.00	N	2	17
107	20230313	6323	6674	6707	5389	4004928	24041236500	00	0.00	N	5	-467
108	20230306	6790	7258	7474	6732	5407909	37836206800	00	0.00	N	5	-401
109	20230227	7191	7441	7483	6724	3195218	22654411100	00	0.00	N	5	-217
110	20230220	7408	7208	7833	6707	8746597	64071480250	00	0.00	N	2	84
111	20230213	7324	9310	9427	7249	12610726	103972238000	00	0.00	N	5	-1619
112	20230207	8943	6507	10695	6507	44454758	434476267300	00	0.00	N	3	0