KissMeData/068100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	3780	3380	4060	3365	1083962	4075256930	00	0.00	N	2	400
3	20250507	3380	3415	3680	3315	192085	659407810	00	0.00	N	5	-35
4	20250428	3415	3465	3540	3360	184359	636701609	00	0.00	N	5	-130
5	20250421	3545	3280	3810	3230	2460772	8756624553	00	0.00	N	2	280
6	20250414	3265	3025	3780	2920	2831785	9765198504	00	0.00	N	2	325
7	20250407	2940	2700	2980	2550	352861	983689448	00	0.00	N	2	125
8	20250331	2815	3005	3140	2670	739017	2131241829	00	0.00	N	5	-355
9	20250324	3170	3265	3975	3010	13606148	49762978422	00	0.00	N	2	90
10	20250317	3080	3030	3160	2970	125440	382783083	00	0.00	N	2	20
11	20250310	3060	2945	3365	2945	258365	815429012	00	0.00	N	2	70
12	20250304	2990	3015	3180	2945	115523	348381301	00	0.00	N	5	-10
13	20250224	3000	3210	3315	3000	231433	736004805	00	0.00	N	5	-210
14	20250217	3210	3085	3290	3065	180595	574836650	00	0.00	N	2	125
15	20250210	3085	3145	3420	3065	364774	1158248715	00	0.00	N	5	-55
16	20250203	3140	3210	3275	3110	333188	1060545225	00	0.00	N	5	-135
17	20250131	3275	3300	3355	3205	95550	312518645	00	0.00	N	5	-40
18	20250120	3315	3810	4100	3315	3999476	15191553465	00	0.00	N	5	-405
19	20250113	3720	3435	4470	3435	31189730	128384865300	00	0.00	N	2	325
20	20250106	3395	3115	3780	3075	2120133	7350289665	00	0.00	N	2	275
21	20241230	3120	2890	3120	2890	44446	133915145	00	0.00	N	2	230
22	20241223	2890	3145	3260	2885	91935	279199245	00	0.00	N	5	-240
23	20241216	3130	3270	3270	3100	121442	386697795	00	0.00	N	5	-20
24	20241209	3150	2800	3165	2495	214869	611588510	00	0.00	N	2	335
25	20241202	2815	3450	3860	2750	1761622	6247960975	00	0.00	N	5	-635
26	20241125	3450	2970	3715	2970	1976844	6834563950	00	0.00	N	2	450
27	20241118	3000	2915	3000	2755	143376	417569140	00	0.00	N	2	85
28	20241111	2915	3265	3330	2915	256942	794196490	00	0.00	N	5	-385
29	20241104	3300	3415	3765	3215	413096	1456730200	00	0.00	N	5	-135
30	20241028	3435	3515	3790	3365	441113	1566169335	00	0.00	N	5	-80
31	20241021	3515	3575	3695	3435	240648	844246695	00	0.00	N	5	-30
32	20241014	3545	3785	4375	3515	2367377	9664185725	00	0.00	N	5	-275
33	20241007	3820	3945	3980	3800	161327	627064910	00	0.00	N	5	-115
34	20240930	3935	4125	4200	3910	134261	537163995	00	0.00	N	5	-190
35	20240923	4125	4195	4295	3965	417044	1745954730	00	0.00	N	5	-20
36	20240919	4145	4215	4235	4020	84201	349739140	00	0.00	N	5	-55
37	20240909	4200	4440	4490	4005	831356	3514416055	00	0.00	N	5	-290
38	20240902	4490	4330	4995	4180	4716446	22151710815	00	0.00	N	2	190
39	20240826	4300	4685	5300	4090	2956981	13837549370	00	0.00	N	5	-355
40	20240819	4655	4140	4990	4080	2870639	13200726395	00	0.00	N	2	455
41	20240812	4200	4200	4370	4110	161853	683799240	00	0.00	N	3	0
42	20240805	4200	4440	4455	3445	565551	2278262925	00	0.00	N	5	-240
43	20240729	4440	4575	5180	4420	1567904	7537501560	00	0.00	N	5	-135
44	20240722	4575	4105	5190	4030	6245771	29606690080	00	0.00	N	2	475
45	20240715	4100	4370	4405	4090	241181	1025413710	00	0.00	N	5	-260
46	20240708	4360	4405	5200	4345	3352189	16364509660	00	0.00	N	5	-35
47	20240701	4395	4600	4725	4380	218421	980852370	00	0.00	N	5	-230
48	20240624	4625	5080	5080	4550	359973	1718155845	00	0.00	N	5	-495
49	20240617	5120	5080	5660	5000	660317	3449577400	00	0.00	N	2	90
50	20240610	5030	5270	5300	4950	288023	1473194215	00	0.00	N	5	-140
51	20240603	5170	5550	6140	5160	1258524	7172262690	00	0.00	N	5	-490
52	20240527	5660	5240	6000	4900	795506	4362026805	00	0.00	N	2	420
53	20240520	5240	5590	5710	5110	496841	2629954820	00	0.00	N	5	-380
54	20240513	5620	5940	6020	5600	249912	1442343040	00	0.00	N	5	-350
55	20240507	5970	6090	6210	5920	311365	1898873620	00	0.00	N	5	-100
56	20240429	6070	6030	6260	6000	242895	1481452450	00	0.00	N	2	90
57	20240422	5980	6000	6410	5980	370206	2272697300	00	0.00	N	5	-30
58	20240415	6010	6420	6420	5840	455497	2760097410	00	0.00	N	5	-410
59	20240408	6420	6690	6810	6260	344247	2238557020	00	0.00	N	5	-170
60	20240401	6590	7750	7870	6590	693226	4996862780	00	0.00	N	5	-1140
61	20240325	7730	8430	8490	7730	1213005	9836311000	00	0.00	N	5	-640
62	20240318	8370	9030	10500	8360	5802111	54975179236	00	0.00	N	5	-660
63	20240311	9030	9900	10550	8920	3016840	29148769080	00	0.00	N	5	-870
64	20240304	9900	10100	12810	9440	18105784	208017322180	00	0.00	N	5	-110
65	20240226	10010	12370	15140	9870	24993931	332089017430	00	0.00	N	5	-2010
66	20240222	12020	19920	23000	11750	33965852	651168010290	00	0.00	N	2	12020