KissMeData/102950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	2675	2430	2740	2315	11883	29587530	00	0.00	N	2	240
3	20250210	2435	2335	2780	2270	7994	19011360	00	0.00	N	2	100
4	20250203	2335	2195	2545	2100	21942	47586120	00	0.00	N	2	65
5	20250131	2270	2440	2440	2240	2592	5873625	00	0.00	N	2	5
6	20250120	2265	2600	2840	2200	67688	162011060	00	0.00	N	5	-325
7	20250113	2590	2670	2940	2515	48132	123957445	00	0.00	N	5	-20
8	20250106	2610	3095	3095	2560	51007	132579250	00	0.00	N	5	-185
9	20241230	2795	2600	2950	2465	60824	154957480	00	0.00	N	2	220
10	20241223	2575	2525	2995	2500	42060	107537125	00	0.00	N	5	-110
11	20241216	2685	2990	3000	2305	46426	118782185	00	0.00	N	2	10
12	20241209	2675	2685	3070	2450	63278	164058540	00	0.00	N	5	-15
13	20241202	2690	2890	3200	2520	28782	78743020	00	0.00	N	5	-200
14	20241125	2890	3290	3290	2810	34584	100332330	00	0.00	N	5	-50
15	20241118	2940	3290	3300	2860	15763	46763400	00	0.00	N	2	50
16	20241111	2890	3390	3400	2800	20684	61476255	00	0.00	N	5	-95
17	20241104	2985	3095	3535	2920	14002	42368710	00	0.00	N	5	-135
18	20241028	3120	3045	3610	2980	29840	90212790	00	0.00	N	2	80
19	20241021	3040	3240	3605	3040	23100	72693700	00	0.00	N	5	-160
20	20241014	3200	3685	3940	3100	22086	72153480	00	0.00	N	5	-290
21	20241007	3490	3300	3875	3205	21083	69802865	00	0.00	N	2	390
22	20240930	3100	4000	4000	3010	34777	113583650	00	0.00	N	5	-645
23	20240923	3745	3940	4395	3350	100904	378077695	00	0.00	N	5	-194
24	20240919	3939	3939	3939	3939	0	0	00	0.00	N	3	0
25	20240909	3939	3939	3939	3939	0	0	00	0.00	N	3	0
26	20240902	3939	3939	3939	3939	0	0	00	0.00	N	3	0
27	20240826	3939	3939	3939	3939	0	0	00	0.00	N	3	0
28	20240819	3939	3939	3939	3939	0	0	00	0.00	N	3	0
29	20240812	3939	3939	3939	3939	0	0	00	0.00	N	3	0
30	20240805	3939	3939	3939	3939	0	0	00	0.00	N	3	0
31	20240729	3939	3939	3939	3939	0	0	00	0.00	N	3	0
32	20240722	3939	3939	3939	3939	0	0	00	0.00	N	3	0
33	20240715	3939	3939	3939	3939	0	0	00	0.00	N	3	0
34	20240708	3939	3939	3939	3939	0	0	00	0.00	N	3	0
35	20240701	3939	3939	3939	3939	0	0	00	0.00	N	3	0
36	20240624	3939	3939	3939	3939	0	0	00	0.00	N	3	0
37	20240617	3939	3939	3939	3939	0	0	00	0.00	N	3	0
38	20240610	3939	3939	3939	3939	0	0	00	0.00	N	3	0
39	20240603	3939	3939	3939	3939	0	0	00	0.00	N	3	0
40	20240527	3939	3939	3939	3939	0	0	00	0.00	N	3	0
41	20240520	3939	3939	3939	3939	0	0	00	0.00	N	3	0
42	20240513	3939	3939	3939	3939	0	0	00	0.00	N	3	0
43	20240507	3939	3939	3939	3939	0	0	00	0.00	N	3	0
44	20240429	3939	3939	3939	3939	0	0	00	0.00	N	3	0
45	20240422	3939	3939	3939	3939	0	0	00	0.00	N	3	0
46	20240415	3939	3939	3939	3939	0	0	00	0.00	N	3	0
47	20240408	3939	3939	3939	3939	0	0	00	0.00	N	3	0
48	20240401	3939	3939	3939	3939	0	0	00	0.00	N	3	0
49	20240325	3939	3939	3939	3939	0	0	00	0.00	N	3	0
50	20240318	3939	3939	3939	3939	0	0	00	0.00	N	3	0
51	20240311	3939	3939	3939	3939	0	0	00	0.00	N	3	0
52	20240304	3939	3939	3939	3939	0	0	00	0.00	N	3	0
53	20240226	3939	3939	3939	3939	0	0	00	0.00	N	3	0
54	20240219	3939	3939	3939	3939	0	0	00	0.00	N	3	0
55	20240213	3939	3939	3939	3939	0	0	00	0.00	N	3	0
56	20240205	3939	3954	4483	3826	15385	60312660	00	0.00	N	5	-10
57	20240129	3949	3944	4438	3658	25447	97148585	00	0.00	N	2	88
58	20240122	3861	4068	4522	3752	47196	186361185	00	0.00	N	5	-266
59	20240115	4127	4409	4932	3999	32383	136334795	00	0.00	N	5	-203
60	20240108	4330	4443	4443	3890	50983	214329730	00	0.00	N	2	183
61	20240102	4147	3801	4631	3752	44824	183650505	00	0.00	N	2	395
62	20231226	3752	3401	3895	2977	76745	276541055	00	0.00	N	2	785
63	20231218	2967	2883	3174	2666	126005	353423720	00	0.00	N	2	84
64	20231211	2883	3253	3258	2829	139048	404903880	00	0.00	N	5	-178
65	20231204	3061	3268	3782	2962	113764	355461530	00	0.00	N	5	-276
66	20231127	3337	3762	4043	3312	106541	377231390	00	0.00	N	5	-617
67	20231120	3954	4083	4522	3782	49043	192174430	00	0.00	N	5	-64
68	20231113	4018	4201	4641	3831	39550	160043160	00	0.00	N	5	-193
69	20231106	4211	4384	4734	4097	31949	136651575	00	0.00	N	5	-173
70	20231030	4384	4838	4838	4073	24993	104266290	00	0.00	N	2	114
71	20231023	4270	5450	5450	4176	23543	103006950	00	0.00	N	5	-489
72	20231016	4759	4260	5233	4231	22106	103143505	00	0.00	N	2	504
73	20231010	4255	4537	4902	4176	47046	207839275	00	0.00	N	5	-183
74	20231004	4438	4927	4927	4285	22333	100784860	00	0.00	N	5	-301
75	20230925	4739	4769	5519	4586	17096	80561130	00	0.00	N	5	-139
76	20230918	4878	5174	5510	4749	53985	266471410	00	0.00	N	5	-266
77	20230911	5144	5924	6033	5134	41579	219655510	00	0.00	N	5	-375
78	20230904	5519	6418	6418	5431	31485	180228290	00	0.00	N	5	-474
79	20230828	5993	5203	6359	5026	44852	250103690	00	0.00	N	2	908
80	20230821	5085	5628	5796	4937	54553	286384890	00	0.00	N	5	-681
81	20230814	5766	5964	5993	5381	24913	140893930	00	0.00	N	5	-198
82	20230807	5964	5924	6191	5480	24188	141817510	00	0.00	N	2	40
83	20230731	5924	6122	6319	5677	31404	184168010	00	0.00	N	2	10
84	20230724	5914	6754	6783	5727	63296	387564360	00	0.00	N	5	-534
85	20230717	6448	7060	7090	6369	50867	337519440	00	0.00	N	5	-651
86	20230710	7099	6428	7307	6418	80044	558480740	00	0.00	N	2	414
87	20230703	6685	6704	7376	5984	60029	389351220	00	0.00	N	2	198
88	20230626	6487	7080	7297	6250	87363	578664600	00	0.00	N	5	-356
89	20230619	6843	6971	7198	6665	46002	315766620	00	0.00	N	5	-128
90	20230612	6971	7307	7356	6912	58780	415406140	00	0.00	N	5	-188
91	20230605	7159	6912	7327	6862	36686	258046420	00	0.00	N	2	257
92	20230530	6902	7257	7257	6537	17799	121038040	00	0.00	N	5	-10
93	20230522	6912	6872	7356	6418	52734	354539490	00	0.00	N	3	0
94	20230515	6912	7267	7504	6912	27405	194298930	00	0.00	N	5	-355
95	20230508	7267	7603	7603	7119	50327	369823100	00	0.00	N	5	-237
96	20230502	7504	7307	7603	7080	58105	429238850	00	0.00	N	2	414
97	20230424	7090	7396	7554	6912	75870	542513730	00	0.00	N	5	-286
98	20230417	7376	5924	7722	5638	252335	1658258220	00	0.00	N	2	1649
99	20230410	5727	5816	6319	5332	115050	647120900	00	0.00	N	2	247
100	20230403	5480	5727	5924	5332	47023	261988910	00	0.00	N	5	-237
101	20230327	5717	6102	6102	5243	19800	110382240	00	0.00	N	2	188
102	20230320	5529	5914	5914	5134	44130	236439130	00	0.00	N	5	-79
103	20230313	5608	6063	6063	5431	35625	200043270	00	0.00	N	5	-10
104	20230306	5618	5431	5924	5253	24129	131184120	00	0.00	N	2	89
105	20230227	5529	5747	6319	5233	18937	105684710	00	0.00	N	2	19
106	20230220	5510	6369	6418	5026	68464	382766560	00	0.00	N	5	-908
107	20230213	6418	5233	7297	5233	112454	710048800	00	0.00	N	2	1136
108	20230206	5282	5134	5421	4443	36076	181047965	00	0.00	N	2	439
109	20230130	4843	4492	4927	4147	32804	143860565	00	0.00	N	2	469
110	20230125	4374	4833	4833	4201	9150	39749380	00	0.00	N	2	153
111	20230116	4221	4665	4887	4122	24966	106119120	00	0.00	N	5	-89
112	20230109	4310	3712	4586	3712	55462	221163515	00	0.00	N	2	390
113	20230102	3920	3949	4537	3786	20788	81717930	00	0.00	N	5	-69
114	20221226	3989	3851	4147	3851	59761	237469315	00	0.00	N	2	35
115	20221219	3954	3959	4379	3865	21685	85867765	00	0.00	N	5	-134
116	20221212	4088	4641	4641	3851	31995	128424290	00	0.00	N	5	-251
117	20221205	4339	5124	5124	4196	28294	127520835	00	0.00	N	5	-618
118	20221130	4957	3949	5431	3949	20278	98891530	00	0.00	N	3	0