KissMeData/412930/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250113	2695	2695	2695	2695	0	0	00	0.00	N	3	0
3	20250106	2695	2695	2695	2695	0	0	00	0.00	N	3	0
4	20241230	2695	2695	2695	2695	0	0	00	0.00	N	3	0
5	20241223	2695	2460	2720	2420	703665	1838212285	00	0.00	N	2	185
6	20241216	2510	2465	2705	2400	606909	1541867635	00	0.00	N	2	95
7	20241209	2415	2200	2475	2050	460492	1033480665	00	0.00	N	2	165
8	20241202	2250	2430	2495	2200	462011	1074009040	00	0.00	N	5	-185
9	20241125	2435	2620	2620	2315	340921	836434445	00	0.00	N	5	-180
10	20241118	2615	2485	2685	2270	814995	2017560505	00	0.00	N	2	130
11	20241111	2485	2620	2775	2395	502717	1285333670	00	0.00	N	5	-135
12	20241104	2620	3095	3120	2600	756444	2144114640	00	0.00	N	5	-475
13	20241028	3095	2665	3135	2665	1081210	3170590740	00	0.00	N	2	405
14	20241021	2690	2680	2725	2595	393390	1044908110	00	0.00	N	2	10
15	20241014	2680	2620	2725	2590	676624	1798473125	00	0.00	N	2	75
16	20241007	2605	2800	2855	2550	1057090	2827633345	00	0.00	N	5	-180
17	20240930	2785	2495	2950	2495	1260628	3405458105	00	0.00	N	2	290
18	20240923	2495	2459	2515	2330	1558619	3815914985	00	0.00	N	2	36
19	20240919	2459	2459	2459	2459	0	0	00	0.00	N	3	0
20	20240909	2459	2459	2459	2459	0	0	00	0.00	N	3	0
21	20240902	2459	2459	2459	2459	0	0	00	0.00	N	3	0
22	20240826	2459	2459	2459	2459	0	0	00	0.00	N	3	0
23	20240819	2459	2459	2459	2459	0	0	00	0.00	N	3	0
24	20240812	2459	2459	2459	2459	0	0	00	0.00	N	3	0
25	20240805	2459	2459	2459	2459	0	0	00	0.00	N	3	0
26	20240729	2459	2459	2459	2459	0	0	00	0.00	N	3	0
27	20240722	2459	2459	2459	2459	0	0	00	0.00	N	3	0
28	20240715	2459	2459	2459	2459	0	0	00	0.00	N	3	0
29	20240708	2459	2459	2459	2459	0	0	00	0.00	N	3	0
30	20240701	2459	2459	2459	2459	0	0	00	0.00	N	3	0
31	20240624	2459	2459	2459	2459	0	0	00	0.00	N	3	0
32	20240617	2459	2459	2459	2459	0	0	00	0.00	N	3	0
33	20240610	2459	2361	2553	2253	473765	1149086045	00	0.00	N	2	93
34	20240603	2366	2154	2413	2121	446780	1009078950	00	0.00	N	2	212
35	20240527	2154	2103	2159	2032	226019	480252825	00	0.00	N	2	61
36	20240520	2093	2131	2136	2060	94284	197829700	00	0.00	N	5	-28
37	20240513	2121	2060	2126	2042	94620	198223195	00	0.00	N	2	56
38	20240507	2065	2126	2131	2037	61435	128836810	00	0.00	N	5	-61
39	20240429	2126	2121	2145	2098	81798	173786335	00	0.00	N	2	5
40	20240422	2121	2032	2126	2028	128971	267717615	00	0.00	N	2	89
41	20240415	2032	2075	2098	1981	145417	297879150	00	0.00	N	5	-43
42	20240408	2075	2065	2107	2018	152446	315236635	00	0.00	N	2	38
43	20240401	2037	2060	2075	2037	143541	295171455	00	0.00	N	5	-28
44	20240325	2065	2009	2093	1999	168240	343459515	00	0.00	N	2	56
45	20240318	2009	2023	2037	1990	115306	230884530	00	0.00	N	5	-14
46	20240311	2023	2028	2037	1985	155346	311153040	00	0.00	N	5	-14
47	20240304	2037	2042	2060	2014	144332	293299145	00	0.00	N	5	-28
48	20240226	2065	2051	2070	2032	54476	111803340	00	0.00	N	2	9
49	20240219	2056	2089	2093	2037	144961	298976130	00	0.00	N	5	-28
50	20240213	2084	2042	2103	2018	254958	526911905	00	0.00	N	2	42
51	20240205	2042	2023	2042	1995	207145	417755910	00	0.00	N	2	19
52	20240129	2023	1985	2037	1971	141963	285200370	00	0.00	N	2	33
53	20240122	1990	1995	1999	1976	178114	354285210	00	0.00	N	5	-5
54	20240115	1995	1990	2018	1971	300756	597741310	00	0.00	N	5	-4
55	20240108	1999	1995	1999	1948	316563	625836065	00	0.00	N	3	0
56	20240102	1999	1995	2042	1976	293581	584924340	00	0.00	N	5	-24
57	20231226	2023	1999	2028	1948	523534	1034369210	00	0.00	N	2	19
58	20231218	2004	2004	2079	1962	556633	1113810370	00	0.00	N	3	0
59	20231211	2004	2112	2229	1990	2841335	5948097920	00	0.00	N	5	-188
60	20231204	2192	2107	2652	2075	6239296	14319371320	00	0.00	N	2	94
61	20231127	2098	2056	2253	1995	2409573	5101143760	00	0.00	N	2	52
62	20231120	2046	1934	2112	1924	285237	578344825	00	0.00	N	2	112
63	20231113	1934	1924	1943	1910	63841	122984860	00	0.00	N	2	10
64	20231106	1924	1962	1971	1920	48264	92990120	00	0.00	N	5	-10
65	20231030	1934	1924	1943	1915	50929	98344810	00	0.00	N	5	-4
66	20231023	1938	1934	1952	1924	24396	47269545	00	0.00	N	5	-5
67	20231016	1943	1957	1957	1934	15547	30286445	00	0.00	N	5	-14
68	20231010	1957	1962	1962	1934	39662	77114930	00	0.00	N	5	-5
69	20231004	1962	1948	1962	1938	9343	18204370	00	0.00	N	2	5
70	20230925	1957	1948	1962	1938	13016	25308980	00	0.00	N	2	9
71	20230918	1948	1976	1990	1934	56174	110198700	00	0.00	N	5	-28
72	20230911	1976	1981	2009	1957	56032	110935700	00	0.00	N	5	-5
73	20230904	1981	1957	1985	1948	19636	38497290	00	0.00	N	2	24
74	20230828	1957	1934	1957	1924	39223	76072400	00	0.00	N	2	19
75	20230821	1938	1934	1943	1920	30907	59617180	00	0.00	N	3	0
76	20230814	1938	1952	1952	1924	82487	159707100	00	0.00	N	5	-14
77	20230807	1952	1957	1967	1934	41764	81396545	00	0.00	N	5	-10
78	20230731	1962	1971	1981	1948	54174	105965125	00	0.00	N	5	-23
79	20230724	1985	2037	2046	1957	128317	256225970	00	0.00	N	5	-52
80	20230717	2037	2028	2046	2018	76731	156021005	00	0.00	N	5	-9
81	20230710	2046	2037	2056	2028	41668	84973895	00	0.00	N	3	0
82	20230703	2046	2056	2065	2023	59899	122887470	00	0.00	N	2	9
83	20230626	2037	2028	2042	2009	60836	123295480	00	0.00	N	5	-5
84	20230619	2042	2051	2060	2018	67463	137540820	00	0.00	N	5	-9
85	20230612	2051	2046	2065	2018	65657	134978290	00	0.00	N	5	-14
86	20230605	2065	2042	2065	2023	77174	158304465	00	0.00	N	2	33
87	20230530	2032	1990	2056	1957	92173	185321165	00	0.00	N	2	33
88	20230522	1999	1952	2014	1952	152035	299912280	00	0.00	N	2	37
89	20230515	1962	1962	1976	1952	74300	145800495	00	0.00	N	5	-9
90	20230508	1971	1971	1976	1948	48212	94649465	00	0.00	N	3	0
91	20230502	1971	1952	1990	1943	20663	40716520	00	0.00	N	2	14
92	20230424	1957	1971	2009	1948	36962	72364135	00	0.00	N	5	-5
93	20230417	1962	1967	1999	1943	152233	298560075	00	0.00	N	3	0
94	20230410	1962	1952	1981	1948	101754	199212735	00	0.00	N	3	0
95	20230403	1962	1971	2009	1952	42617	83946125	00	0.00	N	5	-14
96	20230327	1976	1985	1985	1934	63225	123253095	00	0.00	N	2	9
97	20230320	1967	2018	2023	1957	51542	102257370	00	0.00	N	5	-51
98	20230313	2018	1990	2028	1934	77857	154496815	00	0.00	N	2	61
99	20230306	1957	1995	2018	1952	41725	82662695	00	0.00	N	5	-52
100	20230227	2009	2028	2032	1999	67892	136184500	00	0.00	N	3	0
101	20230220	2009	2004	2253	1990	676926	1410101845	00	0.00	N	5	-23
102	20230213	2032	1971	2032	1957	163012	324875280	00	0.00	N	2	61
103	20230206	1971	1938	1981	1934	75768	148351465	00	0.00	N	2	9
104	20230130	1962	1924	1962	1901	120110	231737535	00	0.00	N	2	42
105	20230125	1920	1915	1929	1901	37882	72695275	00	0.00	N	2	5
106	20230116	1915	1915	1929	1891	84561	161261810	00	0.00	N	5	-9
107	20230109	1924	1906	1924	1896	52118	99706060	00	0.00	N	2	18
108	20230102	1906	1906	1934	1896	75587	144592500	00	0.00	N	5	-4
109	20221226	1910	1882	1910	1882	46211	87934660	00	0.00	N	2	19
110	20221219	1891	1887	1910	1877	71828	135708090	00	0.00	N	2	4
111	20221212	1887	1891	1901	1863	88446	166460855	00	0.00	N	2	5
112	20221205	1882	1877	1901	1868	52993	99835970	00	0.00	N	3	0
113	20221128	1882	1891	1891	1859	128757	241044480	00	0.00	N	5	-5
114	20221121	1887	1877	1891	1863	67650	127189795	00	0.00	N	2	10
115	20221114	1877	1882	1887	1868	70780	132845295	00	0.00	N	5	-10
116	20221107	1887	1882	1901	1868	166283	312523140	00	0.00	N	2	5
117	20221031	1882	1896	1901	1873	123905	233969370	00	0.00	N	5	-5
118	20221024	1887	1906	1915	1887	213600	405553700	00	0.00	N	5	-14
119	20221017	1901	1943	1957	1887	297908	568274160	00	0.00	N	5	-51
120	20221011	2080	2125	2130	2060	98030	204429890	00	0.00	N	5	-45
121	20221004	2125	2130	2145	2110	68600	145479720	00	0.00	N	5	-10
122	20220926	2135	2125	2145	2105	138752	294181740	00	0.00	N	5	-10
123	20220919	2145	2140	2175	2125	73240	156526050	00	0.00	N	2	10
124	20220913	2135	2110	2140	2110	70980	151033895	00	0.00	N	2	20
125	20220905	2115	2110	2120	2105	127847	270353000	00	0.00	N	3	0
126	20220829	2115	2110	2125	2100	41684	87989885	00	0.00	N	5	-5
127	20220822	2120	2125	2125	2105	98914	208951600	00	0.00	N	5	-5
128	20220816	2125	2125	2130	2110	62417	132170585	00	0.00	N	3	0
129	20220808	2125	2125	2135	2115	69920	148394390	00	0.00	N	3	0
130	20220801	2125	2125	2145	2110	79278	168223910	00	0.00	N	3	0
131	20220725	2125	2130	2150	2120	63340	135309680	00	0.00	N	5	-15
132	20220718	2140	2165	2170	2120	426555	909294985	00	0.00	N	5	-20
133	20220711	2160	2150	2200	2130	98320	211053605	00	0.00	N	2	10
134	20220704	2150	2135	2150	2115	44828	95621775	00	0.00	N	2	15
135	20220627	2135	2125	2145	2110	55345	117493250	00	0.00	N	2	10
136	20220620	2125	2170	2170	2110	194898	416690870	00	0.00	N	5	-45
137	20220613	2170	2200	2200	2160	190040	413036215	00	0.00	N	5	-20
138	20220607	2190	2200	2200	2185	44911	98414390	00	0.00	N	3	0
139	20220530	2190	2180	2205	2180	66205	145187140	00	0.00	N	3	0
140	20220523	2190	2180	2200	2175	154900	338594905	00	0.00	N	5	-5
141	20220516	2195	2180	2205	2180	205948	451228850	00	0.00	N	2	5
142	20220509	2190	2205	2215	2170	318722	697756400	00	0.00	N	5	-25
143	20220502	2215	2230	2250	2195	231672	514038645	00	0.00	N	5	-30
144	20220425	2245	2330	2345	2205	1094846	2491251750	00	0.00	N	5	-85
145	20220421	2330	2270	2380	2235	3335540	7590865855	00	0.00	N	2	2330