KissMeData/036690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	2885	2885	2885	2885	0	0	00	0.00	N	3	0
3	20250113	2885	2885	2885	2885	0	0	00	0.00	N	3	0
4	20250106	2885	2885	2885	2885	0	0	00	0.00	N	3	0
5	20241230	2885	2885	2885	2885	0	0	00	0.00	N	3	0
6	20241223	2885	2885	2885	2885	0	0	00	0.00	N	3	0
7	20241216	2885	2885	2885	2885	0	0	00	0.00	N	3	0
8	20241209	2885	2885	2885	2885	0	0	00	0.00	N	3	0
9	20241202	2885	2885	2885	2885	0	0	00	0.00	N	3	0
10	20241125	2885	2885	2885	2885	0	0	00	0.00	N	3	0
11	20241118	2885	2885	2885	2885	0	0	00	0.00	N	3	0
12	20241111	2885	2885	2885	2885	0	0	00	0.00	N	3	0
13	20241104	2885	2885	2885	2885	0	0	00	0.00	N	3	0
14	20241028	2885	2885	2885	2885	0	0	00	0.00	N	3	0
15	20241021	2885	2885	2885	2885	0	0	00	0.00	N	3	0
16	20241014	2885	2885	2885	2885	0	0	00	0.00	N	3	0
17	20241007	2885	2885	2885	2885	0	0	00	0.00	N	3	0
18	20240930	2885	2885	2885	2885	0	0	00	0.00	N	3	0
19	20240923	2885	2885	2885	2885	0	0	00	0.00	N	3	0
20	20240919	2885	2885	2885	2885	0	0	00	0.00	N	3	0
21	20240909	2885	2885	2885	2885	0	0	00	0.00	N	3	0
22	20240902	2885	2885	2885	2885	0	0	00	0.00	N	3	0
23	20240826	2885	2885	2885	2885	0	0	00	0.00	N	3	0
24	20240819	2885	2885	2885	2885	0	0	00	0.00	N	3	0
25	20240812	2885	2885	2885	2885	0	0	00	0.00	N	3	0
26	20240805	2885	2885	2885	2885	0	0	00	0.00	N	3	0
27	20240729	2885	2885	2885	2885	0	0	00	0.00	N	3	0
28	20240722	2885	2885	2885	2885	0	0	00	0.00	N	3	0
29	20240715	2885	2885	2885	2885	0	0	00	0.00	N	3	0
30	20240708	2885	2885	2885	2885	0	0	00	0.00	N	3	0
31	20240701	2885	2885	2885	2885	0	0	00	0.00	N	3	0
32	20240624	2885	2885	2885	2885	0	0	00	0.00	N	3	0
33	20240617	2885	2885	2885	2885	0	0	00	0.00	N	3	0
34	20240610	2885	2885	2885	2885	0	0	00	0.00	N	3	0
35	20240603	2885	2885	2885	2885	0	0	00	0.00	N	3	0
36	20240527	2885	2885	2885	2885	0	0	00	0.00	N	3	0
37	20240520	2885	2885	2885	2885	0	0	00	0.00	N	3	0
38	20240513	2885	2885	2885	2885	0	0	00	0.00	N	3	0
39	20240507	2885	2885	2885	2885	0	0	00	0.00	N	3	0
40	20240429	2885	2885	2885	2885	0	0	00	0.00	N	3	0
41	20240422	2885	2885	2885	2885	0	0	00	0.00	N	3	0
42	20240415	2885	2885	2885	2885	0	0	00	0.00	N	3	0
43	20240408	2885	2885	2885	2885	0	0	00	0.00	N	3	0
44	20240401	2885	2885	2885	2885	0	0	00	0.00	N	3	0
45	20240325	2885	2885	2885	2885	0	0	00	0.00	N	3	0
46	20240318	2885	2870	2920	2870	75216	217262470	00	0.00	N	3	0
47	20240311	2885	2910	2910	2855	125132	360451995	00	0.00	N	5	-10
48	20240304	2895	3065	3080	2820	234153	689798180	00	0.00	N	5	-170
49	20240226	3065	3120	3215	3010	514716	1608641685	00	0.00	N	5	-55
50	20240219	3120	3165	3165	3050	189179	585884805	00	0.00	N	2	40
51	20240213	3080	3070	3110	3045	112676	346835685	00	0.00	N	2	20
52	20240205	3060	3060	3095	3000	90720	276095970	00	0.00	N	2	10
53	20240129	3050	3185	3185	2995	326316	1004760955	00	0.00	N	5	-125
54	20240122	3175	3305	3360	3140	323490	1047063715	00	0.00	N	5	-130
55	20240115	3305	3290	3425	3140	634803	2092846420	00	0.00	N	2	15
56	20240108	3290	3475	3590	3200	1432008	4837734790	00	0.00	N	2	75
57	20240102	3215	3265	3545	3110	1564865	5242251775	00	0.00	N	5	-60
58	20231226	3275	3225	3400	3225	451772	1499603995	00	0.00	N	2	35
59	20231218	3240	3145	3310	3115	377564	1212246000	00	0.00	N	2	135
60	20231211	3105	3180	3205	3100	160055	502464590	00	0.00	N	5	-40
61	20231204	3145	3275	3335	3100	360054	1153938745	00	0.00	N	5	-85
62	20231127	3230	3380	3465	3230	531351	1776573210	00	0.00	N	5	-130
63	20231120	3360	3155	3495	3105	1325726	4381887670	00	0.00	N	2	205
64	20231113	3155	3135	3450	3065	2069432	6846319260	00	0.00	N	2	20
65	20231106	3135	3210	3280	3105	244067	781619740	00	0.00	N	5	-30
66	20231030	3165	3010	3310	3000	778147	2431309110	00	0.00	N	2	105
67	20231023	3060	2950	3205	2950	332219	1016446745	00	0.00	N	2	30
68	20231016	3030	3150	3595	2960	3613673	12018724930	00	0.00	N	5	-145
69	20231010	3175	3220	3300	3055	318804	1018108790	00	0.00	N	5	-5
70	20231004	3180	3180	3335	3025	377343	1197279365	00	0.00	N	5	-20
71	20230925	3200	3400	3650	3040	1431820	4862538605	00	0.00	N	5	-155
72	20230918	3355	3640	3980	3240	3710873	13680148925	00	0.00	N	5	-285
73	20230911	3640	3710	3875	3430	1697403	6153025185	00	0.00	N	5	-15
74	20230904	3655	3550	4150	3415	9647291	36528248200	00	0.00	N	2	150
75	20230828	3505	3510	3915	3400	5686000	20917858865	00	0.00	N	3	0
76	20230821	3505	3210	3675	3195	5571657	19418181650	00	0.00	N	2	290
77	20230814	3215	3500	3550	3110	1049310	3471255470	00	0.00	N	5	-385
78	20230807	3600	3420	4225	3205	13139869	50961906255	00	0.00	N	2	225
79	20230731	3375	3100	3680	3020	2980328	10114492685	00	0.00	N	2	285
80	20230724	3090	3270	3270	2780	432524	1313729520	00	0.00	N	5	-180
81	20230717	3270	3335	3610	3265	593314	2032547390	00	0.00	N	5	-65
82	20230710	3335	3315	3465	3250	158996	535507890	00	0.00	N	2	50
83	20230703	3285	3530	3920	3285	1404474	5093247460	00	0.00	N	5	-225
84	20230626	3510	3530	3755	3360	628492	2217795530	00	0.00	N	5	-65
85	20230619	3575	3700	3750	3460	473124	1696019530	00	0.00	N	5	-35
86	20230612	3610	3655	3750	3460	750018	2704638645	00	0.00	N	5	-15
87	20230605	3625	3490	4190	3425	6978794	26957872170	00	0.00	N	2	185
88	20230530	3440	3320	3590	3305	406710	1400078070	00	0.00	N	2	165
89	20230522	3275	3350	3460	3215	197141	653275465	00	0.00	N	5	-70
90	20230515	3345	3345	3450	3190	249109	816506300	00	0.00	N	2	45
91	20230508	3300	3480	3480	3275	227634	763935800	00	0.00	N	5	-110
92	20230502	3410	3460	4100	3400	1718523	6373695675	00	0.00	N	2	65
93	20230424	3345	3620	3630	3305	367393	1274063780	00	0.00	N	5	-285
94	20230417	3630	3850	3955	3525	552462	2062354995	00	0.00	N	5	-220
95	20230410	3850	3960	4170	3685	1478556	5830498470	00	0.00	N	5	-95
96	20230403	3945	3985	4240	3830	1389871	5609632310	00	0.00	N	5	-35
97	20230327	3980	4000	4130	3840	806586	3236651420	00	0.00	N	2	45
98	20230320	3935	3990	4180	3825	690381	2759719270	00	0.00	N	5	-50
99	20230313	3985	3915	4080	3700	1054233	4091207755	00	0.00	N	2	50
100	20230306	3935	4100	4695	3935	6243937	27162329295	00	0.00	N	5	-215
101	20230227	4150	4240	4360	4020	760773	3198295525	00	0.00	N	5	-90
102	20230220	4240	4390	4665	4240	2493938	10990207760	00	0.00	N	5	-145
103	20230213	4385	4435	5430	4210	25554112	128375501950	00	0.00	N	5	-95
104	20230206	4480	3750	5370	3660	26847574	124931681115	00	0.00	N	2	730
105	20230130	3750	4040	4040	3735	1047076	4079716150	00	0.00	N	5	-360
106	20230125	4110	3970	4565	3875	9152282	38205152670	00	0.00	N	2	225
107	20230116	3885	4050	4110	3745	2145501	8488515830	00	0.00	N	5	-150
108	20230109	4035	4325	4680	3960	21080936	91040148325	00	0.00	N	2	100
109	20230102	3935	2995	3935	2770	6298536	21381732200	00	0.00	N	2	940
110	20221226	2995	2935	3570	2891	3811530	12441524930	00	0.00	N	2	60
111	20221219	2935	3019	3073	2921	132706	395162355	00	0.00	N	5	-133
112	20221212	3068	3102	3136	3004	161234	493620275	00	0.00	N	5	-29
113	20221205	3097	3102	3190	3009	206332	636201735	00	0.00	N	5	-34
114	20221128	3131	3264	3381	3102	739939	2388877145	00	0.00	N	5	-231
115	20221121	3362	3092	3450	2930	1200788	3858779465	00	0.00	N	2	270
116	20221114	3092	3175	3568	3043	1317292	4330568840	00	0.00	N	5	-20
117	20221107	3112	3112	3195	3038	437864	1359187080	00	0.00	N	5	-5
118	20221031	3117	2916	3621	2916	9686551	32117001620	00	0.00	N	2	211
119	20221024	2906	2867	3288	2867	442424	1351028700	00	0.00	N	2	64
120	20221017	2842	2754	3239	2705	328898	988909050	00	0.00	N	2	137
121	20221011	2705	2881	3058	2602	285568	803244190	00	0.00	N	5	-176
122	20221004	2881	2808	2901	2808	123125	351742015	00	0.00	N	2	54
123	20220926	2827	3019	3107	2690	383338	1100519000	00	0.00	N	5	-211
124	20220919	3038	3367	3367	3038	186940	592699985	00	0.00	N	5	-329
125	20220913	3367	3435	3479	3362	55453	189884675	00	0.00	N	5	-44
126	20220905	3411	3489	3617	3381	76627	265115215	00	0.00	N	5	-88
127	20220829	3499	3499	3768	3455	97511	343330195	00	0.00	N	5	-147
128	20220822	3646	3822	3847	3582	92926	341507960	00	0.00	N	5	-181
129	20220816	3827	3724	3876	3675	146011	551253750	00	0.00	N	2	137
130	20220808	3690	3636	3862	3597	221261	815492765	00	0.00	N	2	64
131	20220801	3626	3602	3626	3499	92785	331744155	00	0.00	N	2	78
132	20220725	3548	3548	3597	3371	80722	284329140	00	0.00	N	2	20
133	20220718	3528	3362	3656	3362	192304	677152210	00	0.00	N	2	166
134	20220711	3362	3504	3504	3298	132594	448062855	00	0.00	N	5	-83
135	20220704	3445	3303	3666	3200	405202	1401145430	00	0.00	N	2	142
136	20220627	3303	3220	3617	3107	374886	1280788690	00	0.00	N	2	211
137	20220620	3092	3582	3621	2940	375095	1213130390	00	0.00	N	5	-490
138	20220613	3582	4102	4161	3474	515760	1953828510	00	0.00	N	5	-579
139	20220607	4161	4469	4592	4151	1187183	5197420750	00	0.00	N	5	-299
140	20220530	4460	4023	5087	4004	4985638	23725714845	00	0.00	N	2	446
141	20220523	4014	4092	4141	3916	217380	874471295	00	0.00	N	5	-73
142	20220516	4087	4072	4170	4018	110867	453643770	00	0.00	N	2	20
143	20220509	4067	4175	4214	3965	228921	933906905	00	0.00	N	5	-147
144	20220502	4214	4420	4513	4175	194668	845937255	00	0.00	N	5	-206
145	20220425	4420	4538	4572	4347	242422	1071233860	00	0.00	N	5	-187
146	20220418	4607	4548	4891	4504	714612	3356302735	00	0.00	N	2	59
147	20220411	4548	4749	4803	4460	396836	1820136275	00	0.00	N	5	-34
148	20220404	4582	4420	5273	4411	2657161	12980768530	00	0.00	N	2	167
149	20220328	4415	4376	4504	4342	202997	892537470	00	0.00	N	2	78
150	20220321	4337	4411	4425	4264	174028	753263910	00	0.00	N	5	-44
151	20220314	4381	4313	4430	4146	166490	714797360	00	0.00	N	2	88
152	20220307	4293	4352	4357	4082	190286	799504310	00	0.00	N	5	-73
153	20220228	4366	4126	4376	4092	178721	762260465	00	0.00	N	2	240
154	20220221	4126	4313	4391	4014	213031	889278430	00	0.00	N	5	-236
155	20220214	4362	4411	4420	4107	244215	1038549290	00	0.00	N	5	-49
156	20220207	4411	4567	4759	4391	187907	854761140	00	0.00	N	5	-200
157	20220203	4611	4396	4611	4396	65511	296503125	00	0.00	N	2	249
158	20220124	4362	4901	4950	4121	413972	1858439170	00	0.00	N	5	-627
159	20220117	4989	5195	5293	4837	399844	2016253325	00	0.00	N	5	-274
160	20220110	5263	5450	5528	5205	333882	1786329650	00	0.00	N	5	-226
161	20220103	5489	5489	5724	5381	739966	4111952000	00	0.00	N	2	59
162	20211227	5430	4899	5986	4879	3008690	16464991250	00	0.00	N	2	589
163	20211220	4841	4783	4937	4653	208860	1005102935	00	0.00	N	2	29
164	20211213	4812	4976	4995	4793	172713	841450010	00	0.00	N	5	-144
165	20211206	4956	4918	5053	4778	195989	968674625	00	0.00	N	2	38
166	20211129	4918	4653	5091	4408	608201	2873299090	00	0.00	N	2	67
167	20211122	4851	5014	5390	4812	711943	3637958000	00	0.00	N	5	-144
168	20211115	4995	5207	5303	4899	264897	1349509770	00	0.00	N	5	-164
169	20211108	5159	5322	5438	4928	358039	1857783470	00	0.00	N	5	-163
170	20211101	5322	5592	5707	5197	367462	2004462520	00	0.00	N	5	-270
171	20211025	5592	5630	5890	5515	271374	1549384800	00	0.00	N	5	-48
172	20211018	5640	5909	5977	5640	319583	1855554200	00	0.00	N	5	-250
173	20211012	5890	5832	6150	5495	802875	4632258730	00	0.00	N	2	48
174	20211005	5842	5601	6025	5024	1068787	5819914300	00	0.00	N	2	231
175	20210927	5611	6025	6314	5601	784558	4685333750	00	0.00	N	5	-404
176	20210923	6015	6246	6342	5957	419571	2558717010	00	0.00	N	5	-347
177	20210913	6362	6804	6804	6275	999325	6542160120	00	0.00	N	5	-462
178	20210906	6824	6593	6872	6381	2811498	18767568320	00	0.00	N	2	376
179	20210830	6448	6506	7055	6448	4799978	32404845580	00	0.00	N	5	-10
180	20210823	6458	7748	9336	6304	13347383	107864058140	00	0.00	N	5	-1001
181	20210817	7459	8450	8787	7286	2570240	20546101730	00	0.00	N	5	-991
182	20210809	8450	8325	8729	8104	926270	7752512130	00	0.00	N	2	77
183	20210802	8373	7921	8402	7882	734080	6001289610	00	0.00	N	2	510
184	20210726	7863	7988	8306	7796	812791	6492595180	00	0.00	N	5	-125
185	20210719	7988	9018	9018	7931	1470581	12284025560	00	0.00	N	5	-1098
186	20210712	9086	8768	9153	8190	2340070	20555736160	00	0.00	N	2	174