KissMeData/101000/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2090	2190	2260	2000	942266	1994229270	00	0.00	N	5	-100
3	20241111	2190	2280	2380	2075	1189611	2658847105	00	0.00	N	5	-105
4	20241104	2295	2345	2360	2150	824354	1848257810	00	0.00	N	5	-70
5	20241028	2365	2205	2430	2140	988852	2255609350	00	0.00	N	2	145
6	20241021	2220	2185	2235	2140	824926	1801447090	00	0.00	N	2	25
7	20241014	2195	1950	2220	1930	1218941	2537646441	00	0.00	N	2	242
8	20241007	1953	2005	2010	1863	1255801	2418770901	00	0.00	N	5	-52
9	20240930	2005	2105	2125	1968	735190	1477833645	00	0.00	N	5	-130
10	20240923	2135	2370	2400	2105	856115	1907713410	00	0.00	N	5	-255
11	20240919	2390	2405	2435	2230	454511	1050886465	00	0.00	N	5	-35
12	20240909	2425	2280	2615	2245	1271103	3104487035	00	0.00	N	2	130
13	20240902	2295	2260	2430	2090	830527	1854911645	00	0.00	N	2	35
14	20240826	2260	2370	2490	2220	703852	1631639745	00	0.00	N	5	-140
15	20240819	2400	2355	2570	2265	1079690	2581318495	00	0.00	N	2	25
16	20240812	2375	2205	2495	2165	840204	1951331135	00	0.00	N	2	140
17	20240805	2235	2300	2355	1940	1780667	3825805547	00	0.00	N	5	-175
18	20240729	2410	2765	2785	2315	1327055	3318594395	00	0.00	N	5	-320
19	20240722	2730	2815	2820	2445	2018687	5336857805	00	0.00	N	5	-80
20	20240715	2810	2650	2930	2600	2842258	7903327590	00	0.00	N	2	155
21	20240708	2655	2700	3020	2445	4889862	13282965220	00	0.00	N	5	-75
22	20240701	2730	2605	3000	2210	7097558	18900270205	00	0.00	N	2	90
23	20240624	2640	2320	2675	2270	2571780	6471854170	00	0.00	N	2	280
24	20240617	2360	2670	2745	2335	3126967	8102449935	00	0.00	N	5	-360
25	20240610	2720	2200	2720	2015	4423468	10344316885	00	0.00	N	2	490
26	20240603	2230	2600	2840	2015	4903474	11351149385	00	0.00	N	5	-390
27	20240527	2620	2845	3025	2620	2518487	7161613715	00	0.00	N	5	-110
28	20240520	2730	2550	2820	2350	3036390	7771359025	00	0.00	N	2	180
29	20240513	2550	2235	2870	2235	2232315	5568488415	00	0.00	N	2	255
30	20240507	2295	2030	2635	1955	1908211	4431135449	00	0.00	N	2	290
31	20240429	2005	2280	2355	1896	1330774	2723166530	00	0.00	N	5	-295
32	20240422	2300	2480	2665	2005	2437821	5377442280	00	0.00	N	5	-180
33	20240415	2480	2635	2715	2390	903360	2285623570	00	0.00	N	5	-155
34	20240408	2635	2840	2845	2480	881749	2320197080	00	0.00	N	5	-205
35	20240401	2840	2800	3100	2580	3479488	9918186435	00	0.00	N	2	30
36	20240325	2810	4145	4225	2510	5659046	17553265395	00	0.00	N	5	-1335
37	20240318	4145	3690	4175	3310	3139850	11615644085	00	0.00	N	2	690
38	20240311	3455	2145	3485	2110	8043217	23222394425	00	0.00	N	2	1310
39	20240304	2145	2215	2300	2110	340246	741473355	00	0.00	N	5	-35
40	20240226	2180	2025	2205	2015	109311	233941580	00	0.00	N	2	155
41	20240219	2025	2130	2130	1989	132712	268798502	00	0.00	N	5	-95
42	20240213	2120	2210	2210	2095	101680	218601255	00	0.00	N	5	-75
43	20240205	2195	2310	2310	2100	144795	318404295	00	0.00	N	5	-115
44	20240129	2310	2345	2475	2255	324458	752282120	00	0.00	N	5	-20
45	20240122	2330	2305	2450	2220	153964	354638615	00	0.00	N	2	30
46	20240115	2300	2485	2485	2205	298428	693357555	00	0.00	N	5	-185
47	20240108	2485	2100	2605	2100	926211	2251806715	00	0.00	N	2	285
48	20240102	2200	2140	2295	2040	220393	478196340	00	0.00	N	2	60
49	20231226	2140	2120	2140	2080	88919	186328695	00	0.00	N	2	55
50	20231218	2085	2100	2120	2055	377259	787265480	00	0.00	N	5	-5
51	20231211	2090	2130	2140	2055	337173	708636065	00	0.00	N	5	-15
52	20231204	2105	2115	2180	2035	338063	710924305	00	0.00	N	5	-10
53	20231127	2115	2135	2180	2090	154646	330223375	00	0.00	N	2	30
54	20231120	2085	2040	2115	1999	105675	215861125	00	0.00	N	2	45
55	20231113	2040	2175	2210	1995	270362	557929135	00	0.00	N	5	-155
56	20231106	2195	2160	2220	2055	115493	250478665	00	0.00	N	2	35
57	20231030	2160	2085	2200	2080	87910	188136440	00	0.00	N	2	75
58	20231023	2085	2150	2180	2050	144132	300905450	00	0.00	N	5	-5
59	20231016	2090	2100	2195	2050	197981	416858670	00	0.00	N	5	-10
60	20231010	2100	2115	2175	2070	150705	316746165	00	0.00	N	5	-20
61	20231004	2120	2000	2125	2000	95070	196884470	00	0.00	N	2	105
62	20230925	2015	2015	2065	1980	78718	157427790	00	0.00	N	5	-25
63	20230918	2040	2225	2250	1996	164875	345534628	00	0.00	N	5	-185
64	20230911	2225	2190	2255	2130	233886	513650680	00	0.00	N	2	85
65	20230904	2140	2050	2200	2000	247145	513701570	00	0.00	N	2	90
66	20230828	2050	2065	2250	1990	469125	978485135	00	0.00	N	5	-15
67	20230821	2065	2085	2090	1955	217786	439315345	00	0.00	N	5	-20
68	20230814	2085	2125	2275	2005	376696	810565190	00	0.00	N	5	-40
69	20230807	2125	1872	2155	1864	311309	634159923	00	0.00	N	2	233
70	20230731	1892	1800	1960	1750	185505	350352468	00	0.00	N	2	104
71	20230724	1788	1747	1845	1579	328004	548915614	00	0.00	N	2	45
72	20230717	1743	1815	1830	1650	201710	352972034	00	0.00	N	5	-72
73	20230710	1815	1810	1898	1760	234120	427112170	00	0.00	N	2	60
74	20230703	1755	1990	1990	1713	274020	505109571	00	0.00	N	5	-136
75	20230626	1891	1986	2025	1825	234974	457101072	00	0.00	N	5	-95
76	20230619	1986	2015	2100	1960	214509	433028494	00	0.00	N	5	-29
77	20230612	2015	2110	2180	2000	448462	938838345	00	0.00	N	5	-85
78	20230605	2100	1999	2100	1950	246423	498479014	00	0.00	N	2	101
79	20230530	1999	2000	2050	1959	257594	515548411	00	0.00	N	5	-6
80	20230522	2005	2030	2090	1940	393745	797677448	00	0.00	N	2	5
81	20230515	2000	2135	2170	1990	809923	1675208648	00	0.00	N	5	-165
82	20230508	2165	2180	2230	2025	1067917	2282622725	00	0.00	N	5	-5
83	20230502	2170	2115	2300	2040	2830499	6174013120	00	0.00	N	5	-65
84	20230424	2235	1575	2810	1575	17932622	42560245039	00	0.00	N	2	678
85	20230417	1557	1454	1891	1383	6927549	12123867207	00	0.00	N	2	103
86	20230410	1454	1454	1454	1454	0	0	00	0.00	N	3	0
87	20230403	1454	1454	1454	1454	0	0	00	0.00	N	3	0
88	20230327	1454	1428	1513	1419	128672	187332274	00	0.00	N	2	22
89	20230320	1432	1441	1683	1401	478458	712822684	00	0.00	N	5	-22
90	20230313	1454	1481	1544	1302	220504	315357513	00	0.00	N	5	-50
91	20230306	1504	1584	1602	1486	335087	515434482	00	0.00	N	5	-80
92	20230227	1584	1575	1607	1513	177216	277927436	00	0.00	N	2	9
93	20230220	1575	1566	1683	1454	1103677	1731196969	00	0.00	N	2	9
94	20230213	1566	2059	2171	1540	3741748	6274530454	00	0.00	N	5	-851
95	20230206	2417	2551	2551	2417	106166	262811138	00	0.00	N	5	-134
96	20230130	2551	2565	2686	2507	140770	362353013	00	0.00	N	2	4
97	20230125	2547	2475	2601	2453	66395	166526609	00	0.00	N	2	67
98	20230116	2480	2502	2507	2439	51335	126259614	00	0.00	N	5	-27
99	20230109	2507	2413	2516	2404	49886	122581526	00	0.00	N	2	94
100	20230102	2413	2408	2430	2350	84416	201626635	00	0.00	N	5	-4
101	20221226	2417	2430	2484	2404	41145	99819867	00	0.00	N	5	-13
102	20221219	2430	2538	2605	2417	66606	166061108	00	0.00	N	5	-108
103	20221212	2538	2516	2699	2426	183806	470380578	00	0.00	N	2	49
104	20221205	2489	2493	2856	2350	1158419	3045093626	00	0.00	N	2	5
105	20221128	2484	2453	2601	2345	86931	210947561	00	0.00	N	2	40
106	20221121	2444	2466	2511	2359	160919	387279046	00	0.00	N	5	-22
107	20221114	2466	2623	2686	2466	190441	484761503	00	0.00	N	5	-157
108	20221107	2623	2551	2632	2551	68747	177807495	00	0.00	N	2	72
109	20221031	2551	2681	2681	2475	104084	263379489	00	0.00	N	5	-32
110	20221024	2583	2529	3004	2484	560595	1520179879	00	0.00	N	2	54
111	20221017	2529	2592	2641	2498	89477	230819431	00	0.00	N	5	-63
112	20221011	2592	2820	2833	2484	172466	448375541	00	0.00	N	5	-228
113	20221004	2820	2686	2909	2681	84561	236063818	00	0.00	N	2	125
114	20220926	2695	2896	2905	2672	153488	421123551	00	0.00	N	5	-210
115	20220919	2905	3111	3111	2820	161296	477860556	00	0.00	N	5	-175
116	20220913	3080	3183	3223	3057	117577	368779669	00	0.00	N	5	-103
117	20220905	3183	3254	3259	3169	78761	252218087	00	0.00	N	5	-53
118	20220829	3236	3263	3290	3187	100026	323632971	00	0.00	N	5	-81
119	20220822	3317	3214	3366	3156	176480	579467077	00	0.00	N	2	94
120	20220816	3223	3456	3456	3178	272227	901273954	00	0.00	N	5	-215
121	20220808	3438	3254	4230	3241	4058385	15482231640	00	0.00	N	2	184
122	20220801	3254	3272	3277	3196	79941	258312977	00	0.00	N	5	-5
123	20220725	3259	3335	3339	3200	50451	164134239	00	0.00	N	5	-53
124	20220718	3312	3263	3357	3245	50428	166351460	00	0.00	N	2	22
125	20220711	3290	3362	3402	3223	55701	184339485	00	0.00	N	5	-54
126	20220704	3344	3330	3415	3272	47992	160021769	00	0.00	N	2	32
127	20220627	3312	3232	3527	3165	95182	319336370	00	0.00	N	2	112
128	20220620	3200	3268	3321	3151	146181	468991419	00	0.00	N	5	-103
129	20220613	3303	3523	3586	3151	160259	536890550	00	0.00	N	5	-287
130	20220607	3590	3639	3648	3523	92751	330665510	00	0.00	N	5	-49
131	20220530	3639	3581	3653	3554	118828	427693675	00	0.00	N	2	45
132	20220523	3594	3693	3729	3514	131670	473199382	00	0.00	N	5	-112
133	20220516	3706	3921	3930	3666	168656	634888500	00	0.00	N	5	-184
134	20220509	3890	4145	4194	3885	113655	453564313	00	0.00	N	5	-233
135	20220502	4123	4136	4203	4073	76876	317606341	00	0.00	N	5	-18
136	20220425	4141	4208	4253	4078	87796	365256578	00	0.00	N	5	-121
137	20220418	4262	4297	4356	4217	104308	447388813	00	0.00	N	5	-26
138	20220411	4288	4185	4293	4118	194782	819985144	00	0.00	N	2	116
139	20220404	4172	4566	4566	4114	403820	1737176761	00	0.00	N	5	-304
140	20220328	4476	4476	4521	4432	178167	798163670	00	0.00	N	3	0
141	20220321	4476	4436	4521	4387	166716	741689626	00	0.00	N	2	62
142	20220314	4414	4445	4472	4360	122819	540940770	00	0.00	N	5	-31
143	20220307	4445	4472	4499	4342	74692	331699997	00	0.00	N	5	-31
144	20220228	4476	4476	4521	4427	84348	377589111	00	0.00	N	2	4
145	20220221	4472	4463	4566	4203	158618	705139010	00	0.00	N	2	9
146	20220214	4463	4414	4678	4288	192948	850529906	00	0.00	N	3	0
147	20220207	4463	4566	4611	4427	156487	703560208	00	0.00	N	5	-125
148	20220203	4588	4544	4633	4476	77159	350712535	00	0.00	N	2	67
149	20220124	4521	4835	4857	4342	429113	1932836267	00	0.00	N	5	-336
150	20220117	4857	4700	5081	4566	380746	1831407500	00	0.00	N	2	157
151	20220110	4700	4700	4745	4476	284229	1308840985	00	0.00	N	5	-23
152	20220103	4723	4266	4969	4266	608350	2823018192	00	0.00	N	2	457
153	20211227	4266	4315	4356	4244	110493	474133279	00	0.00	N	5	-49
154	20211220	4315	4163	4700	4145	745326	3306903725	00	0.00	N	2	116
155	20211213	4199	4226	4284	4145	76043	318653400	00	0.00	N	5	-67
156	20211206	4266	4239	4364	4190	71537	305522935	00	0.00	N	5	-18
157	20211129	4284	4253	4338	3917	174852	727976319	00	0.00	N	5	-58
158	20211122	4342	4409	4521	4248	213504	931352172	00	0.00	N	5	-94
159	20211115	4436	4544	4678	4369	242573	1090710900	00	0.00	N	5	-63
160	20211108	4499	4476	4700	4423	204911	926741342	00	0.00	N	5	-22
161	20211101	4521	4521	4902	4476	529324	2480203495	00	0.00	N	2	80
162	20211025	4441	4118	5327	4082	1817791	8524166869	00	0.00	N	2	323
163	20211018	4118	4221	4324	4096	91209	384841318	00	0.00	N	5	-135
164	20211012	4253	4145	4257	4060	78007	325460539	00	0.00	N	2	112
165	20211005	4141	4320	4320	4033	168065	697122879	00	0.00	N	5	-210
166	20210927	4351	4463	4678	4333	292173	1306520060	00	0.00	N	5	-116
167	20210923	4467	4459	4521	4450	76705	342622360	00	0.00	N	5	-54
168	20210913	4521	4700	4790	4476	187833	859652655	00	0.00	N	5	-179
169	20210906	4700	4745	4835	4476	349593	1617184815	00	0.00	N	5	-45
170	20210830	4745	4588	4879	4275	313710	1445996685	00	0.00	N	2	179
171	20210823	4566	4279	4655	4221	200038	899314345	00	0.00	N	2	291
172	20210817	4275	4521	4544	4253	313276	1382645845	00	0.00	N	5	-269
173	20210809	4544	4969	5014	4472	381638	1787935333	00	0.00	N	5	-470
174	20210802	5014	5014	5058	4835	229674	1136069975	00	0.00	N	5	-44
175	20210726	5058	5215	5282	5014	214619	1102387585	00	0.00	N	5	-157
176	20210719	5215	5282	5305	5036	356683	1846977910	00	0.00	N	5	-67
177	20210712	5282	5148	5439	5103	300832	1594336095	00	0.00	N	2	89