KissMeData/208340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	2915	2915	2915	2915	0	0	00	0.00	N	3	0
3	20250113	2915	2915	2915	2915	0	0	00	0.00	N	3	0
4	20250106	2915	2915	2915	2915	0	0	00	0.00	N	3	0
5	20241230	2915	2915	2915	2915	0	0	00	0.00	N	3	0
6	20241223	2915	2915	2915	2915	0	0	00	0.00	N	3	0
7	20241216	2915	2915	2915	2915	0	0	00	0.00	N	3	0
8	20241209	2915	2915	2915	2915	0	0	00	0.00	N	3	0
9	20241202	2915	2915	2915	2915	0	0	00	0.00	N	3	0
10	20241125	2915	2915	2915	2915	0	0	00	0.00	N	3	0
11	20241118	2915	2915	2915	2915	0	0	00	0.00	N	3	0
12	20241111	2915	2915	2915	2915	0	0	00	0.00	N	3	0
13	20241104	2915	2915	2915	2915	0	0	00	0.00	N	3	0
14	20241028	2915	2915	2915	2915	0	0	00	0.00	N	3	0
15	20241021	2915	2915	2915	2915	0	0	00	0.00	N	3	0
16	20241014	2915	2915	2915	2915	0	0	00	0.00	N	3	0
17	20241007	2915	2915	2915	2915	0	0	00	0.00	N	3	0
18	20240930	2915	2915	2915	2915	0	0	00	0.00	N	3	0
19	20240923	2915	2915	2915	2915	0	0	00	0.00	N	3	0
20	20240919	2915	2915	2915	2915	0	0	00	0.00	N	3	0
21	20240909	2915	2915	2915	2915	0	0	00	0.00	N	3	0
22	20240902	2915	2915	2915	2915	0	0	00	0.00	N	3	0
23	20240826	2915	2915	2915	2915	0	0	00	0.00	N	3	0
24	20240819	2915	2915	2915	2915	0	0	00	0.00	N	3	0
25	20240812	2915	2915	2915	2915	0	0	00	0.00	N	3	0
26	20240805	2915	2915	2915	2915	0	0	00	0.00	N	3	0
27	20240729	2915	2915	2915	2915	0	0	00	0.00	N	3	0
28	20240722	2915	2915	2915	2915	0	0	00	0.00	N	3	0
29	20240715	2915	2915	2915	2915	0	0	00	0.00	N	3	0
30	20240708	2915	2915	2915	2915	0	0	00	0.00	N	3	0
31	20240701	2915	2915	2915	2915	0	0	00	0.00	N	3	0
32	20240624	2915	2915	2915	2915	0	0	00	0.00	N	3	0
33	20240617	2915	2915	2915	2915	0	0	00	0.00	N	3	0
34	20240610	2915	2915	2915	2915	0	0	00	0.00	N	3	0
35	20240603	2915	2915	2915	2915	0	0	00	0.00	N	3	0
36	20240527	2915	2915	2915	2915	0	0	00	0.00	N	3	0
37	20240520	2915	2915	2915	2915	0	0	00	0.00	N	3	0
38	20240513	2915	2915	2915	2915	0	0	00	0.00	N	3	0
39	20240507	2915	2915	2915	2915	0	0	00	0.00	N	3	0
40	20240429	2915	2915	2915	2915	0	0	00	0.00	N	3	0
41	20240422	2915	2915	2915	2915	0	0	00	0.00	N	3	0
42	20240415	2915	2915	2915	2915	0	0	00	0.00	N	3	0
43	20240408	2915	2915	2915	2915	0	0	00	0.00	N	3	0
44	20240401	2915	2915	2915	2915	0	0	00	0.00	N	3	0
45	20240325	2915	2915	2915	2915	0	0	00	0.00	N	3	0
46	20240318	2915	2915	2915	2915	0	0	00	0.00	N	3	0
47	20240311	2915	2915	2915	2915	0	0	00	0.00	N	3	0
48	20240304	2915	2915	2915	2915	0	0	00	0.00	N	3	0
49	20240226	2915	2915	2915	2915	0	0	00	0.00	N	3	0
50	20240219	2915	2915	2915	2915	0	0	00	0.00	N	3	0
51	20240213	2915	2915	2915	2915	0	0	00	0.00	N	3	0
52	20240205	2915	2915	2915	2915	0	0	00	0.00	N	3	0
53	20240129	2915	2915	2915	2915	0	0	00	0.00	N	3	0
54	20240122	2915	2915	2915	2915	0	0	00	0.00	N	3	0
55	20240115	2915	2680	3970	2315	19251753	63795476870	00	0.00	N	2	315
56	20240108	2600	2990	3030	2590	7492363	21096936690	00	0.00	N	5	-440
57	20240102	3040	3610	3955	3030	16466990	57306072470	00	0.00	N	5	-710
58	20231226	3750	3405	4630	3200	25249072	98532630980	00	0.00	N	2	725
59	20231218	3025	1730	3025	1730	37436852	95315500176	00	0.00	N	2	1315
60	20231211	1710	1790	2410	1625	88631946	179918232088	00	0.00	N	5	-223
61	20231204	1933	1019	2060	918	43143617	72638886423	00	0.00	N	2	895
62	20231127	1038	999	1340	982	11732099	14123776452	00	0.00	N	2	39
63	20231120	999	920	1056	900	1721487	1709798659	00	0.00	N	2	80
64	20231113	919	1093	1134	919	1586870	1608369399	00	0.00	N	5	-171
65	20231106	1090	1360	1371	1084	5286536	6182092508	00	0.00	N	5	-291
66	20231030	1381	1256	1429	1226	1172052	1560789780	00	0.00	N	2	119
67	20231023	1262	1182	1310	1114	1000170	1240277203	00	0.00	N	2	38
68	20231016	1224	1220	1500	1153	3755630	4983238304	00	0.00	N	5	-19
69	20231010	1243	1277	1277	1170	831623	1007628430	00	0.00	N	2	3
70	20231004	1240	1202	1250	1070	1196325	1381498597	00	0.00	N	2	50
71	20230925	1190	1069	1401	1069	4803634	5878027114	00	0.00	N	5	-115
72	20230918	1305	2360	2475	1305	11249418	20354025642	00	0.00	N	5	-820
73	20230911	2125	2185	2365	2005	2432604	5242150600	00	0.00	N	5	-80
74	20230904	2205	2080	2340	2040	924746	2000662740	00	0.00	N	2	125
75	20230828	2080	2075	2250	2025	972214	2090842680	00	0.00	N	2	5
76	20230821	2075	2140	2280	2000	1159623	2463812210	00	0.00	N	5	-65
77	20230814	2140	2425	2460	2030	992946	2163597350	00	0.00	N	5	-235
78	20230807	2375	2660	2715	2180	1588357	3686075870	00	0.00	N	5	-245
79	20230731	2620	2530	2930	2515	1106087	2967849645	00	0.00	N	2	95
80	20230724	2525	2830	2830	2250	1430212	3568491905	00	0.00	N	5	-270
81	20230717	2795	2850	2890	2550	887258	2411483830	00	0.00	N	5	-55
82	20230710	2850	3215	3260	2830	1220892	3663312095	00	0.00	N	5	-460
83	20230703	3310	3030	3560	3025	2414146	7937669505	00	0.00	N	2	250
84	20230626	3060	3345	3600	3030	2375815	8016082855	00	0.00	N	5	-320
85	20230619	3380	3990	4225	3250	11310239	41701949245	00	0.00	N	5	-290
86	20230612	3670	3015	3670	2765	4270151	14015647900	00	0.00	N	2	640
87	20230605	3030	3000	3255	2890	934575	2862031280	00	0.00	N	5	-10
88	20230530	3040	2650	3205	2590	3299250	10045598500	00	0.00	N	2	400
89	20230522	2640	2610	3115	2610	1276721	3631354455	00	0.00	N	3	0
90	20230515	2640	2600	2815	2520	421987	1116708480	00	0.00	N	2	65
91	20230508	2575	2640	2715	2540	338724	885333260	00	0.00	N	5	-65
92	20230502	2640	2585	2665	2535	144555	374543395	00	0.00	N	2	80
93	20230424	2560	2840	2870	2545	593217	1573017890	00	0.00	N	5	-240
94	20230417	2800	3195	3195	2785	1178817	3461903485	00	0.00	N	5	-335
95	20230410	3135	2875	3150	2670	1225201	3610588635	00	0.00	N	2	240
96	20230403	2895	2640	2945	2540	1004039	2790153000	00	0.00	N	2	295
97	20230327	2600	2695	2735	2580	414454	1095901520	00	0.00	N	5	-100
98	20230320	2700	2680	2865	2560	849633	2306765795	00	0.00	N	2	50
99	20230313	2650	2705	2760	2500	618801	1611077330	00	0.00	N	5	-100
100	20230306	2750	3060	3060	2740	736036	2109098380	00	0.00	N	5	-270
101	20230227	3020	3150	3170	2950	1073774	3233777200	00	0.00	N	5	-80
102	20230220	3100	2730	3460	2730	8889272	28516705490	00	0.00	N	2	350
103	20230213	2750	2885	2890	2720	488519	1365749965	00	0.00	N	5	-135
104	20230206	2885	3030	3055	2870	446445	1323434705	00	0.00	N	5	-145
105	20230130	3030	2930	3120	2885	681929	2036743365	00	0.00	N	2	90
106	20230125	2940	2960	2980	2895	202289	592479300	00	0.00	N	2	20
107	20230116	2920	3015	3040	2865	397634	1168951155	00	0.00	N	5	-95
108	20230109	3015	3020	3115	2970	356720	1081293795	00	0.00	N	2	55
109	20230102	2960	2950	3070	2800	400731	1179826450	00	0.00	N	5	-15
110	20221226	2975	3100	3185	2950	558456	1684519390	00	0.00	N	5	-175
111	20221219	3150	3335	3835	3135	3228151	11189974990	00	0.00	N	5	-215
112	20221212	3365	3100	3630	3095	3392636	11450475340	00	0.00	N	2	245
113	20221205	3120	3250	3390	3050	451389	1445388180	00	0.00	N	5	-140
114	20221128	3260	3280	3490	3010	690768	2273167635	00	0.00	N	5	-25
115	20221121	3285	3365	3400	3220	486664	1599296790	00	0.00	N	5	-105
116	20221114	3390	3580	3760	3365	1132752	4000412085	00	0.00	N	5	-170
117	20221107	3560	3335	3660	3280	1261255	4456730885	00	0.00	N	2	225
118	20221031	3335	3500	3790	3265	1019292	3507970615	00	0.00	N	5	-105
119	20221024	3440	3800	3985	3335	1405695	5214353395	00	0.00	N	5	-220
120	20221017	3660	3795	4240	3660	3756310	14948230670	00	0.00	N	5	-125
121	20221011	3785	4150	4150	3470	4124013	15796814875	00	0.00	N	5	-465
122	20221004	4250	4725	4970	4200	9659422	44385276535	00	0.00	N	5	-470
123	20220926	4720	3350	4735	3150	31265226	131188347850	00	0.00	N	2	1370
124	20220919	3350	3270	4470	3055	17314658	65242097915	00	0.00	N	2	80
125	20220913	3270	3015	4925	2990	19036806	78304111835	00	0.00	N	2	325
126	20220905	2945	3305	3445	2900	568745	1766459330	00	0.00	N	5	-455
127	20220829	3400	3425	3520	3340	408069	1398689490	00	0.00	N	5	-215
128	20220822	3615	3740	3805	3450	566733	2034439675	00	0.00	N	5	-95
129	20220816	3710	3875	4195	3690	810796	3195375350	00	0.00	N	5	-125
130	20220808	3835	3950	4040	3730	776566	3002886480	00	0.00	N	5	-55
131	20220801	3890	3575	4165	3430	1513116	5764880530	00	0.00	N	2	385
132	20220725	3505	3575	3710	3485	454192	1622859715	00	0.00	N	5	-70
133	20220718	3575	3505	4115	3505	1463219	5575920435	00	0.00	N	2	75
134	20220711	3500	4170	4625	3500	606971	2522097920	00	0.00	N	5	-690
135	20220704	4190	3965	4275	3800	279276	1139431540	00	0.00	N	2	290
136	20220627	3900	4200	4395	3850	411196	1694265825	00	0.00	N	5	-280
137	20220620	4180	4510	5200	3815	1581916	7168916385	00	0.00	N	5	-345
138	20220613	4525	5120	5140	4250	481714	2250276600	00	0.00	N	5	-695
139	20220607	5220	5800	5800	5150	287579	1553163460	00	0.00	N	5	-510
140	20220530	5730	5530	5800	5500	238357	1344079300	00	0.00	N	2	200
141	20220523	5530	5340	5950	5340	682460	3850256310	00	0.00	N	2	190
142	20220516	5340	5070	5440	5070	298689	1578151410	00	0.00	N	2	250
143	20220509	5090	5020	5250	4600	448659	2225002510	00	0.00	N	2	70
144	20220502	5020	5110	5440	4990	217707	1130041565	00	0.00	N	5	-250
145	20220425	5270	5400	5400	4885	372008	1921307980	00	0.00	N	5	-130
146	20220418	5400	5690	5690	5320	476832	2595988400	00	0.00	N	5	-200
147	20220411	5600	6660	6710	5550	960749	5774281480	00	0.00	N	5	-1110
148	20220404	6710	6710	7360	6600	1726197	12068746810	00	0.00	N	2	10
149	20220328	6700	5780	7490	5770	7130261	49082599590	00	0.00	N	2	920
150	20220321	5780	5880	5940	5600	472274	2712462130	00	0.00	N	5	-90
151	20220314	5870	5720	5970	5520	707193	4070538000	00	0.00	N	2	230
152	20220307	5640	5250	5730	5000	359803	1948868080	00	0.00	N	2	310
153	20220228	5330	5430	5530	5210	413855	2224433950	00	0.00	N	5	-100
154	20220221	5430	5120	6150	4760	1801770	9859519225	00	0.00	N	2	290
155	20220214	5140	5380	5380	4855	579726	2966488280	00	0.00	N	5	-280
156	20220207	5420	5990	5990	5400	401766	2285885340	00	0.00	N	5	-490
157	20220203	5910	5690	5970	5670	144782	849565840	00	0.00	N	2	270
158	20220124	5640	6290	6290	5290	710265	4074577030	00	0.00	N	5	-650
159	20220117	6290	6890	6890	6010	436532	2836310530	00	0.00	N	5	-600
160	20220110	6890	7830	7850	6720	963037	6894272730	00	0.00	N	5	-870
161	20220103	7760	7790	8200	7500	1981051	15553387960	00	0.00	N	2	60
162	20211227	7700	7480	8070	7080	5029759	37842858360	00	0.00	N	2	90
163	20211220	7610	7760	7910	7310	1214538	9205975840	00	0.00	N	5	-310
164	20211213	7920	8080	8620	7680	3014266	24903990850	00	0.00	N	5	-120
165	20211206	8040	6220	8170	6100	2866185	21672527360	00	0.00	N	2	1720
166	20211129	6320	6520	6600	5800	718129	4447669000	00	0.00	N	5	-330
167	20211122	6650	7050	7100	6610	481890	3267125730	00	0.00	N	5	-390
168	20211115	7040	7000	8180	6880	587604	4229277270	00	0.00	N	2	60
169	20211108	6980	7240	7360	6690	571212	3980579860	00	0.00	N	5	-260
170	20211101	7240	7500	7930	7190	631884	4806839940	00	0.00	N	5	-310
171	20211025	7550	7730	8450	7480	888938	7016704070	00	0.00	N	5	-260
172	20211018	7810	7370	8490	7020	4674651	36983685020	00	0.00	N	2	480
173	20211012	7330	7120	7600	6850	597425	4341465210	00	0.00	N	2	230
174	20211005	7100	7330	7400	6560	955989	6678003280	00	0.00	N	5	-140
175	20210927	7240	8150	8410	7180	939721	7255482650	00	0.00	N	5	-920
176	20210923	8160	8430	8480	8110	321706	2656024390	00	0.00	N	5	-390
177	20210913	8550	8800	8850	8300	1145937	9812938300	00	0.00	N	5	-200
178	20210906	8750	9620	9720	8630	1426176	12999766070	00	0.00	N	5	-750
179	20210830	9500	10750	11000	9140	2136302	20542172270	00	0.00	N	5	-1400
180	20210823	10900	9800	11150	9570	1326960	13827863720	00	0.00	N	2	1140
181	20210817	9760	10339	12250	9620	2153982	22885853120	00	0.00	N	5	-579
182	20210809	10339	8495	11541	8295	5308581	54022128200	00	0.00	N	2	1844
183	20210802	8495	8656	9137	8495	630494	5473220500	00	0.00	N	5	-161
184	20210726	8656	8816	9617	8495	693505	6129482300	00	0.00	N	5	-160
185	20210719	8816	9537	9698	8736	512012	4667907500	00	0.00	N	5	-761
186	20210712	9577	8976	10058	8856	577485	5441247600	00	0.00	N	2	521