KissMeData/290560/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	6340	6430	6740	6130	70614	455593770	00	0.00	N	5	-120
3	20250324	6460	6320	6580	6120	32290	204451700	00	0.00	N	2	80
4	20250317	6380	6300	6690	6240	38424	247795180	00	0.00	N	2	120
5	20250310	6260	6380	6490	5990	31975	201218270	00	0.00	N	5	-120
6	20250304	6380	6250	6800	6180	31096	200821215	00	0.00	N	2	130
7	20250224	6250	6430	6510	6050	43669	275996350	00	0.00	N	5	-270
8	20250217	6520	6300	6740	6280	58220	378345970	00	0.00	N	2	170
9	20250210	6350	6550	6730	6230	56208	361671770	00	0.00	N	5	-100
10	20250203	6450	5970	6700	5780	112464	705098020	00	0.00	N	2	410
11	20250131	6040	6140	6180	5980	18892	114315200	00	0.00	N	5	-100
12	20250120	6140	6450	6670	5930	47693	294162300	00	0.00	N	5	-260
13	20250113	6400	6380	6750	6000	103491	665017660	00	0.00	N	5	-20
14	20250106	6420	6140	6580	6110	75760	483931270	00	0.00	N	2	280
15	20241230	6140	5760	6200	5670	24862	147290120	00	0.00	N	2	290
16	20241223	5850	5790	6220	5750	38597	234097110	00	0.00	N	2	60
17	20241216	5790	6130	6190	5770	36093	213433420	00	0.00	N	5	-340
18	20241209	6130	5300	6190	5290	76124	442019490	00	0.00	N	2	570
19	20241202	5560	5820	5930	5340	58651	327532670	00	0.00	N	5	-210
20	20241125	5770	5900	6210	5750	46605	274768390	00	0.00	N	5	-120
21	20241118	5890	6450	6490	5640	51495	312354330	00	0.00	N	5	-270
22	20241111	6160	6760	6760	5440	114826	677930790	00	0.00	N	5	-320
23	20241104	6480	6390	6650	6100	60185	383455230	00	0.00	N	2	150
24	20241028	6330	6480	6480	6070	65492	409364230	00	0.00	N	2	20
25	20241021	6310	6330	6690	6160	55775	354065290	00	0.00	N	5	-20
26	20241014	6330	6680	6820	6170	78792	510422230	00	0.00	N	5	-190
27	20241007	6520	6960	7270	6490	93059	636161590	00	0.00	N	5	-490
28	20240930	7010	8060	8060	6900	135315	995914510	00	0.00	N	5	-1060
29	20240923	8070	7990	9080	7550	1440880	12259609350	00	0.00	N	2	40
30	20240919	8030	7980	8620	7680	332920	2705446770	00	0.00	N	2	160
31	20240909	7870	7280	9900	7280	6176226	53414555270	00	0.00	N	2	590
32	20240902	7280	8450	8730	6800	2906243	23218177390	00	0.00	N	5	-950
33	20240826	8230	6340	10980	6190	2581479	22870740490	00	0.00	N	2	1900
34	20240819	6330	6530	6650	6190	43855	281406000	00	0.00	N	5	-250
35	20240812	6580	5970	6690	5970	32763	206536640	00	0.00	N	2	620
36	20240805	5960	6350	6360	5490	52072	310479740	00	0.00	N	5	-420
37	20240729	6380	7120	7440	6350	132179	897231800	00	0.00	N	5	-720
38	20240722	7100	8880	9760	7100	771919	6623378470	00	0.00	N	5	-1430
39	20240715	8530	8050	9830	7500	2180207	19583012090	00	0.00	N	2	490
40	20240708	8040	7710	8050	7300	19344	150150840	00	0.00	N	2	470
41	20240701	7570	8200	8450	7150	30513	240647240	00	0.00	N	5	-630
42	20240624	8200	8500	8680	8060	15861	130880470	00	0.00	N	5	-390
43	20240617	8590	9050	9050	8570	23272	204327440	00	0.00	N	5	-480
44	20240610	9070	9250	9270	8910	31476	285533760	00	0.00	N	5	-90
45	20240603	9160	9210	9290	9060	10459	95886980	00	0.00	N	2	50
46	20240527	9110	9430	9470	9100	25048	230425790	00	0.00	N	5	-330
47	20240520	9440	9540	9640	9380	24621	233651840	00	0.00	N	5	-90
48	20240513	9530	9820	9920	9500	20916	201201630	00	0.00	N	5	-260
49	20240507	9790	10050	10050	9510	32267	313859000	00	0.00	N	5	-40
50	20240429	9830	10160	10710	9790	91587	916946760	00	0.00	N	5	-330
51	20240422	10160	10100	10480	10050	32014	326521410	00	0.00	N	2	60
52	20240415	10100	10600	11880	9750	241818	2597233770	00	0.00	N	5	-730
53	20240408	10830	10950	11320	10540	25582	275384060	00	0.00	N	5	-120
54	20240401	10950	11300	11690	10950	58608	657305480	00	0.00	N	5	-350
55	20240325	11300	11260	12340	11220	120634	1412793870	00	0.00	N	2	40
56	20240318	11260	11450	11970	11190	61768	707280120	00	0.00	N	5	-210
57	20240311	11470	11360	12050	11200	69727	804326090	00	0.00	N	2	110
58	20240304	11360	11010	11740	11010	68170	768784310	00	0.00	N	2	350
59	20240226	11010	11910	12150	11000	102633	1161601340	00	0.00	N	5	-890
60	20240219	11900	12400	12710	11900	149056	1838574060	00	0.00	N	5	-500
61	20240213	12400	11950	12870	11940	167994	2088929770	00	0.00	N	2	460
62	20240205	11940	11930	12180	11450	192097	2258361100	00	0.00	N	2	130
63	20240129	11810	13280	16750	11810	2136628	30187259210	00	0.00	N	5	-1200
64	20240122	13010	11180	13900	11020	1523637	19451814920	00	0.00	N	2	2010
65	20240115	11000	11380	12280	10700	459953	5228958380	00	0.00	N	5	-330
66	20240108	11330	11800	12950	11290	459083	5570258210	00	0.00	N	5	-460
67	20240102	11790	11710	12490	11460	376673	4484312750	00	0.00	N	2	130
68	20231226	11660	11270	13770	11210	878242	10901974510	00	0.00	N	2	410
69	20231218	11250	10660	11590	10660	202643	2272304230	00	0.00	N	2	600
70	20231211	10650	12540	12540	10640	322803	3672679240	00	0.00	N	5	-1750
71	20231204	12400	13600	14040	11850	1129843	14688696840	00	0.00	N	5	-1620
72	20231127	14020	13280	16670	11740	10417117	151679933170	00	0.00	N	2	740
73	20231120	13280	10590	15600	10080	4948726	67461959430	00	0.00	N	2	2780
74	20231113	10500	11200	11900	10500	404255	4505878930	00	0.00	N	5	-970
75	20231106	11470	19140	19380	11470	3894572	63006325960	00	0.00	N	5	-6140
76	20231103	17610	16810	21650	16810	4122273	79949452200	00	0.00	N	2	17610