KissMeData/406760/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241216	1575	1575	1575	1575	0	0	00	0.00	N	3	0
3	20241209	1575	1575	1575	1575	0	0	00	0.00	N	3	0
4	20241202	1575	1672	1672	1500	351958	556613370	00	0.00	N	5	-37
5	20241125	1612	1649	1702	1511	576577	910592790	00	0.00	N	5	-6
6	20241118	1618	1885	1885	1491	813050	1313449391	00	0.00	N	5	-186
7	20241111	1804	1997	1997	1760	559781	1030660408	00	0.00	N	5	-165
8	20241104	1969	2075	2095	1956	673727	1357583585	00	0.00	N	5	-116
9	20241028	2085	2075	2140	2070	1063848	2232331550	00	0.00	N	2	10
10	20241021	2075	2080	2085	2070	168439	349447110	00	0.00	N	5	-10
11	20241014	2085	2080	2090	2065	178157	369980250	00	0.00	N	2	15
12	20241007	2070	2090	2110	2060	195141	404488605	00	0.00	N	5	-30
13	20240930	2100	2060	2120	2045	191742	397239255	00	0.00	N	2	40
14	20240923	2060	2090	2100	2055	156108	323528435	00	0.00	N	5	-30
15	20240919	2090	2080	2110	2045	195273	406630825	00	0.00	N	2	25
16	20240909	2065	2105	2145	2045	322167	666286370	00	0.00	N	5	-60
17	20240902	2125	2155	2175	2070	520839	1096834060	00	0.00	N	2	5
18	20240826	2120	2125	2170	2050	404938	855288160	00	0.00	N	5	-5
19	20240819	2125	2165	2170	2005	1140163	2355375665	00	0.00	N	5	-45
20	20240812	2170	2239	2250	2105	939561	2044323405	00	0.00	N	5	-69
21	20240805	2239	2239	2239	2239	0	0	00	0.00	N	3	0
22	20240729	2239	2239	2239	2239	0	0	00	0.00	N	3	0
23	20240722	2239	2239	2239	2239	0	0	00	0.00	N	3	0
24	20240715	2239	2239	2239	2239	0	0	00	0.00	N	3	0
25	20240708	2239	2239	2239	2239	0	0	00	0.00	N	3	0
26	20240701	2239	2239	2239	2239	0	0	00	0.00	N	3	0
27	20240624	2239	2239	2239	2239	0	0	00	0.00	N	3	0
28	20240617	2239	2239	2239	2239	0	0	00	0.00	N	3	0
29	20240610	2239	2239	2239	2239	0	0	00	0.00	N	3	0
30	20240603	2239	2239	2239	2239	0	0	00	0.00	N	3	0
31	20240527	2239	2239	2239	2239	0	0	00	0.00	N	3	0
32	20240520	2239	2239	2239	2239	0	0	00	0.00	N	3	0
33	20240513	2239	2239	2239	2239	0	0	00	0.00	N	3	0
34	20240507	2239	2239	2239	2239	0	0	00	0.00	N	3	0
35	20240429	2239	2239	2239	2239	0	0	00	0.00	N	3	0
36	20240422	2239	2239	2239	2239	0	0	00	0.00	N	3	0
37	20240415	2239	2239	2239	2239	0	0	00	0.00	N	3	0
38	20240408	2239	2239	2239	2239	0	0	00	0.00	N	3	0
39	20240401	2239	2239	2239	2239	0	0	00	0.00	N	3	0
40	20240325	2239	2239	2239	2239	0	0	00	0.00	N	3	0
41	20240318	2239	2239	2239	2239	0	0	00	0.00	N	3	0
42	20240311	2239	2239	2239	2239	0	0	00	0.00	N	3	0
43	20240304	2239	2239	2239	2239	0	0	00	0.00	N	3	0
44	20240226	2239	2239	2239	2239	0	0	00	0.00	N	3	0
45	20240219	2239	2239	2239	2239	0	0	00	0.00	N	3	0
46	20240213	2239	2239	2239	2239	0	0	00	0.00	N	3	0
47	20240205	2239	2281	2355	2229	111158	254487335	00	0.00	N	5	-42
48	20240129	2281	2255	2302	2255	52946	120977115	00	0.00	N	5	-11
49	20240122	2292	2245	2292	2213	57306	129478050	00	0.00	N	2	47
50	20240115	2245	2229	2276	2208	54645	122025840	00	0.00	N	2	16
51	20240108	2229	2192	2229	2161	48659	107194145	00	0.00	N	2	37
52	20240102	2192	2182	2198	2161	7270	15842250	00	0.00	N	2	5
53	20231226	2187	2161	2192	2129	69239	150003115	00	0.00	N	2	21
54	20231218	2166	2150	2224	2114	19212	41098995	00	0.00	N	5	-5
55	20231211	2171	2182	2208	2145	9837	21260790	00	0.00	N	2	5
56	20231204	2166	2287	2287	2140	40427	87431540	00	0.00	N	5	-37
57	20231127	2203	2161	2203	2161	4439	9726750	00	0.00	N	2	21
58	20231120	2182	2171	2203	2145	34160	74279700	00	0.00	N	2	21
59	20231113	2161	2156	2171	2145	42447	91328855	00	0.00	N	2	5
60	20231106	2156	2166	2182	2135	65078	139851365	00	0.00	N	5	-10
61	20231030	2166	2171	2187	2140	63943	137750405	00	0.00	N	5	-26
62	20231023	2192	2171	2192	2156	52156	112879145	00	0.00	N	2	21
63	20231016	2171	2192	2229	2161	48371	105081580	00	0.00	N	5	-53
64	20231010	2224	2229	2234	2182	6727	14909000	00	0.00	N	5	-5
65	20231004	2229	2229	2234	2182	5672	12570205	00	0.00	N	2	16
66	20230925	2213	2203	2266	2182	5143	11386170	00	0.00	N	2	10
67	20230918	2203	2224	2224	2177	43166	94769990	00	0.00	N	5	-21
68	20230911	2224	2213	2239	2208	7938	17636560	00	0.00	N	5	-15
69	20230904	2239	2192	2245	2177	28910	63891600	00	0.00	N	2	41
70	20230828	2198	2192	2203	2171	16062	35125145	00	0.00	N	2	6
71	20230821	2192	2171	2192	2150	97388	210146260	00	0.00	N	2	10
72	20230814	2182	2203	2213	2171	12576	27518355	00	0.00	N	5	-26
73	20230807	2208	2219	2245	2203	38620	85871555	00	0.00	N	5	-31
74	20230731	2239	2234	2271	2219	53216	119003830	00	0.00	N	5	-16
75	20230724	2255	2323	2329	2203	75482	170085965	00	0.00	N	5	-68
76	20230717	2323	2323	2350	2297	86347	200779280	00	0.00	N	3	0
77	20230710	2323	2334	2350	2302	74317	172647675	00	0.00	N	5	-32
78	20230703	2355	2381	2381	2318	178771	419712805	00	0.00	N	5	-52
79	20230626	2407	2292	2423	2260	197978	463656230	00	0.00	N	2	94
80	20230619	2313	2313	2350	2287	69627	161610370	00	0.00	N	5	-16
81	20230612	2329	2350	2360	2308	77776	180711675	00	0.00	N	5	-21
82	20230605	2350	2313	2360	2313	87251	204036970	00	0.00	N	2	21
83	20230530	2329	2302	2350	2281	60162	139835660	00	0.00	N	2	16
84	20230522	2313	2255	2339	2255	102667	235336745	00	0.00	N	2	58
85	20230515	2255	2234	2271	2229	64838	145645815	00	0.00	N	2	26
86	20230508	2229	2219	2276	2219	58472	130813540	00	0.00	N	2	10
87	20230502	2219	2224	2266	2213	22208	49427655	00	0.00	N	5	-26
88	20230424	2245	2271	2276	2203	101325	225440655	00	0.00	N	2	11
89	20230417	2234	2234	2260	2192	80048	178069780	00	0.00	N	2	26
90	20230410	2208	2255	2255	2203	22335	49626070	00	0.00	N	5	-47
91	20230403	2255	2245	2292	2203	77697	176090675	00	0.00	N	2	5
92	20230327	2250	2203	2260	2198	26671	59416750	00	0.00	N	2	47
93	20230320	2203	2260	2271	2192	58072	130073745	00	0.00	N	5	-57
94	20230313	2260	2224	2260	2171	54745	121476025	00	0.00	N	2	62
95	20230306	2198	2260	2260	2182	45421	100900225	00	0.00	N	5	-47
96	20230227	2245	2255	2276	2219	27457	61802935	00	0.00	N	5	-31
97	20230220	2276	2182	2308	2182	123368	278674850	00	0.00	N	2	73
98	20230213	2203	2182	2208	2161	24238	52940595	00	0.00	N	2	26
99	20230206	2177	2182	2192	2140	66852	144844140	00	0.00	N	5	-15
100	20230130	2192	2124	2192	2124	29943	64445190	00	0.00	N	2	63
101	20230125	2129	2145	2145	2119	34690	73917900	00	0.00	N	5	-16
102	20230116	2145	2129	2161	2129	55947	119774310	00	0.00	N	3	0
103	20230109	2145	2098	2182	2098	71114	151925370	00	0.00	N	2	37
104	20230102	2108	2098	2135	2087	30467	64064475	00	0.00	N	5	-11
105	20221226	2119	2098	2129	2098	23586	49773545	00	0.00	N	2	5
106	20221219	2114	2119	2129	2093	29235	61722050	00	0.00	N	3	0
107	20221212	2114	2129	2129	2087	56535	119247495	00	0.00	N	5	-5
108	20221205	2119	2098	2187	2087	32784	68882130	00	0.00	N	2	5
109	20221128	2114	2119	2119	2087	116365	243662855	00	0.00	N	2	6
110	20221121	2108	2098	2129	2087	53217	112034650	00	0.00	N	2	10
111	20221114	2098	2103	2108	2093	45380	95390125	00	0.00	N	5	-5
112	20221107	2103	2114	2114	2087	41394	86661875	00	0.00	N	3	0
113	20221031	2103	2114	2119	2093	39019	82201275	00	0.00	N	5	-11
114	20221024	2114	2145	2161	2108	65460	139318565	00	0.00	N	5	-47
115	20221017	2161	2161	2171	2129	58785	126634355	00	0.00	N	5	-10
116	20221011	2171	2224	2229	2150	127874	278609275	00	0.00	N	5	-53
117	20221004	2224	2229	2245	2213	16101	35809095	00	0.00	N	5	-21
118	20220926	2245	2292	2292	2213	80932	181140570	00	0.00	N	5	-42
119	20220919	2287	2239	2297	2229	111375	252535980	00	0.00	N	2	48
120	20220913	2239	2229	2255	2208	31179	69824790	00	0.00	N	2	15
121	20220905	2120	2115	2120	2100	48633	102415205	00	0.00	N	2	10
122	20220829	2110	2115	2120	2100	17913	37711055	00	0.00	N	5	-5
123	20220822	2115	2120	2135	2105	36988	78131840	00	0.00	N	5	-5
124	20220816	2120	2115	2125	2105	24035	50794105	00	0.00	N	2	5
125	20220808	2115	2125	2125	2105	17481	36881905	00	0.00	N	5	-5
126	20220801	2120	2135	2135	2110	34743	73539520	00	0.00	N	5	-15
127	20220725	2135	2130	2140	2115	41256	87815535	00	0.00	N	3	0
128	20220718	2135	2140	2150	2120	40614	86610160	00	0.00	N	3	0
129	20220711	2135	2120	2145	2115	28662	60807390	00	0.00	N	2	15
130	20220704	2120	2125	2145	2100	38068	80345180	00	0.00	N	5	-5
131	20220627	2125	2135	2140	2095	144843	305178670	00	0.00	N	2	5
132	20220620	2120	2175	2175	2105	143219	304052245	00	0.00	N	5	-45
133	20220613	2165	2200	2395	2150	400030	894456370	00	0.00	N	5	-20
134	20220607	2185	2190	2200	2170	48390	105970240	00	0.00	N	5	-5
135	20220530	2190	2185	2200	2170	58293	127437745	00	0.00	N	2	10
136	20220523	2180	2170	2195	2165	29880	65046280	00	0.00	N	2	5
137	20220516	2175	2185	2200	2165	53328	115913075	00	0.00	N	3	0
138	20220509	2175	2185	2200	2170	72666	158331885	00	0.00	N	5	-25
139	20220502	2200	2195	2205	2185	31346	68902160	00	0.00	N	2	5
140	20220425	2195	2185	2205	2175	124524	273179060	00	0.00	N	2	5
141	20220418	2190	2200	2200	2155	152843	332852075	00	0.00	N	5	-5
142	20220411	2195	2160	2250	2155	289170	631648850	00	0.00	N	2	40
143	20220404	2155	2120	2160	2110	187505	399949805	00	0.00	N	2	35
144	20220328	2120	2115	2125	2105	174254	368423640	00	0.00	N	5	-5
145	20220321	2125	2100	2305	2095	1455757	3149573875	00	0.00	N	2	30
146	20220314	2095	2100	2100	2095	170879	358232310	00	0.00	N	5	-5
147	20220307	2100	2095	2100	2085	302075	632717525	00	0.00	N	2	10
148	20220228	2090	2095	2105	2085	606141	1269712790	00	0.00	N	3	0
149	20220225	2090	2080	2100	2080	2983467	6223536400	00	0.00	N	2	2090