KissMeData/149300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	294	319	343	245	120479	32544868	00	0.00	N	5	-3
3	20250304	297	352	352	270	45806	13243879	00	0.00	N	5	-18
4	20250224	315	331	345	280	20062	5815318	00	0.00	N	2	1
5	20250217	314	341	342	271	15562	4580073	00	0.00	N	5	-16
6	20250210	330	385	385	281	15668	4944782	00	0.00	N	5	-20
7	20250203	350	325	380	289	16386	5140017	00	0.00	N	2	14
8	20250131	336	312	350	300	1125	342030	00	0.00	N	2	24
9	20250120	312	327	348	265	36864	10829974	00	0.00	N	5	-6
10	20250113	318	304	373	276	9593	2970483	00	0.00	N	2	11
11	20250106	307	339	359	273	23975	7050831	00	0.00	N	5	-5
12	20241230	312	318	340	267	10026	2892869	00	0.00	N	2	10
13	20241223	302	369	385	283	36071	10612191	00	0.00	N	5	-22
14	20241216	324	339	359	275	10821	3279905	00	0.00	N	2	24
15	20241209	300	388	388	272	78269	22994954	00	0.00	N	5	-43
16	20241202	343	398	399	300	18124	5709797	00	0.00	N	5	-41
17	20241125	384	398	398	320	29999	9694790	00	0.00	N	2	24
18	20241118	360	384	479	331	89196	32709370	00	0.00	N	5	-25
19	20241111	385	399	487	318	19094	7257268	00	0.00	N	2	22
20	20241104	363	320	420	300	35575	11994025	00	0.00	N	2	40
21	20241028	323	344	353	272	40699	12341562	00	0.00	N	2	16
22	20241021	307	360	360	290	30295	9280156	00	0.00	N	5	-27
23	20241014	334	350	370	305	22402	7452758	00	0.00	N	3	0
24	20241007	334	349	390	267	55295	17422515	00	0.00	N	2	26
25	20240930	308	348	348	267	153447	43326869	00	0.00	N	5	-5
26	20240923	313	363	363	280	13174	4045433	00	0.00	N	5	-8
27	20240919	321	374	374	305	16617	5365197	00	0.00	N	5	-8
28	20240909	329	365	378	302	60972	19454468	00	0.00	N	2	1
29	20240902	328	359	390	300	77004	25358755	00	0.00	N	2	13
30	20240826	315	305	370	280	122538	38304155	00	0.00	N	2	3
31	20240819	312	360	378	274	97216	28864144	00	0.00	N	5	-2
32	20240812	314	357	396	295	17007	5229920	00	0.00	N	5	-44
33	20240805	358	365	367	272	66310	19293541	00	0.00	N	2	40
34	20240729	318	353	374	297	95915	30524688	00	0.00	N	5	-2
35	20240722	320	310	398	295	487849	156328227	00	0.00	N	5	-2
36	20240715	322	335	339	280	160440	48777636	00	0.00	N	2	14
37	20240708	308	396	396	296	178263	55937268	00	0.00	N	5	-37
38	20240701	345	359	381	266	64187	19703380	00	0.00	N	2	8
39	20240624	337	360	377	291	34716	10667571	00	0.00	N	2	19
40	20240617	318	349	394	301	67428	21203242	00	0.00	N	5	-31
41	20240610	349	440	440	300	74860	25649262	00	0.00	N	5	-51
42	20240603	400	450	450	341	54146	19869623	00	0.00	N	5	-40
43	20240527	440	447	499	344	17059	6212915	00	0.00	N	2	41
44	20240520	399	400	458	335	61958	22549285	00	0.00	N	2	1
45	20240513	398	384	410	327	16783	5706211	00	0.00	N	2	14
46	20240507	384	345	399	319	86651	29163698	00	0.00	N	2	39
47	20240429	345	355	399	321	46010	15373267	00	0.00	N	5	-10
48	20240422	355	380	400	330	31805	11220056	00	0.00	N	5	-38
49	20240415	393	459	459	357	35460	13269428	00	0.00	N	5	-7
50	20240408	400	390	459	352	4845	1856694	00	0.00	N	5	-5
51	20240401	405	459	459	361	64022	23743614	00	0.00	N	2	2
52	20240325	403	468	470	368	38318	15671382	00	0.00	N	5	-9
53	20240318	412	500	500	395	65964	26750696	00	0.00	N	5	-37
54	20240311	449	460	487	362	63843	25998677	00	0.00	N	2	46
55	20240304	403	440	440	342	70285	26414124	00	0.00	N	5	-27
56	20240226	430	498	498	400	27621	11522364	00	0.00	N	5	-21
57	20240219	451	430	500	385	36001	14981557	00	0.00	N	2	21
58	20240213	430	437	487	385	116460	48265850	00	0.00	N	5	-59
59	20240205	489	499	499	420	42162	18463128	00	0.00	N	2	19
60	20240129	470	491	500	423	31817	14164907	00	0.00	N	5	-25
61	20240122	495	455	517	382	78659	32545574	00	0.00	N	2	36
62	20240115	459	490	558	450	41515	19067720	00	0.00	N	5	-31
63	20240108	490	610	610	435	60161	28580018	00	0.00	N	5	-42
64	20240102	532	500	540	430	117959	53232978	00	0.00	N	2	83
65	20231226	449	489	489	363	38738	15938718	00	0.00	N	5	-2
66	20231218	451	573	573	445	80923	37726932	00	0.00	N	5	-87
67	20231211	538	578	578	465	62194	30818954	00	0.00	N	2	26
68	20231204	512	581	581	490	219767	112310588	00	0.00	N	5	-8
69	20231127	520	509	577	495	87739	44236332	00	0.00	N	2	11
70	20231120	509	517	549	500	111893	56728183	00	0.00	N	5	-8
71	20231113	517	557	597	510	105569	54708219	00	0.00	N	5	-41
72	20231106	558	585	591	502	139579	72501418	00	0.00	N	2	30
73	20231030	528	609	640	510	193668	102798674	00	0.00	N	5	-6
74	20231023	534	609	675	499	291812	157806429	00	0.00	N	5	-6
75	20231016	540	655	688	510	243151	133025291	00	0.00	N	5	-118
76	20231010	658	800	800	585	144373	92798213	00	0.00	N	5	-87
77	20231004	745	829	899	655	42009	31125808	00	0.00	N	5	-102
78	20230925	847	801	1015	770	48622	38741776	00	0.00	N	5	-53
79	20230918	900	1094	1099	751	56744	50199738	00	0.00	N	5	-133
80	20230911	1033	1234	1234	923	63600	63010015	00	0.00	N	5	-145
81	20230904	1178	1499	1500	1130	53918	66118197	00	0.00	N	5	-222
82	20230828	1400	1250	1680	1224	219672	323606293	00	0.00	N	2	150
83	20230821	1250	948	1318	900	216066	226522289	00	0.00	N	2	425
84	20230814	825	518	825	515	109079	64466467	00	0.00	N	2	307
85	20230807	518	548	570	436	129334	64756066	00	0.00	N	2	31
86	20230731	487	585	598	431	58022	28439401	00	0.00	N	5	-23
87	20230724	510	599	599	451	143915	66791179	00	0.00	N	5	-20
88	20230717	530	635	649	450	127642	65026242	00	0.00	N	5	-105
89	20230710	635	690	690	530	28580	16926589	00	0.00	N	5	-25
90	20230703	660	590	735	561	42711	26847508	00	0.00	N	2	96
91	20230626	564	799	819	470	201449	118644855	00	0.00	N	5	-256
92	20230619	820	880	894	764	9802	7915022	00	0.00	N	5	-9
93	20230612	829	860	898	751	18053	14921928	00	0.00	N	5	-60
94	20230605	889	900	900	762	8615	7058680	00	0.00	N	2	62
95	20230530	827	800	900	751	20667	16873376	00	0.00	N	5	-14
96	20230522	841	730	900	710	69364	56501607	00	0.00	N	2	111
97	20230515	730	897	897	703	45637	33906815	00	0.00	N	5	-59
98	20230508	789	908	908	760	91107	73836790	00	0.00	N	5	-140
99	20230502	929	925	999	832	7058	6072960	00	0.00	N	2	10
100	20230424	919	1083	1083	838	28502	25149363	00	0.00	N	5	-62
101	20230417	981	950	1040	901	55799	52068940	00	0.00	N	5	-74
102	20230410	1055	963	1070	765	71108	64225783	00	0.00	N	2	156
103	20230403	899	1050	1050	778	31462	28325805	00	0.00	N	5	-140
104	20230327	1039	1010	1182	875	25084	24871505	00	0.00	N	5	-10
105	20230320	1049	1046	1085	1000	88281	90589060	00	0.00	N	2	22
106	20230313	1027	1060	1085	920	71554	72405640	00	0.00	N	2	27
107	20230306	1000	1039	1073	910	39871	40745506	00	0.00	N	5	-79
108	20230227	1079	1045	1200	1020	28262	29483843	00	0.00	N	2	34
109	20230220	1045	1075	1198	1025	44540	46713033	00	0.00	N	5	-33
110	20230213	1078	1299	1367	1020	91701	102815588	00	0.00	N	5	-122
111	20230206	1200	1030	1200	1005	85657	92443983	00	0.00	N	2	161
112	20230130	1039	1369	1369	990	44260	45597777	00	0.00	N	5	-159
113	20230125	1198	1098	1246	1000	9036	9531647	00	0.00	N	2	128
114	20230116	1070	1085	1085	1000	15074	15368335	00	0.00	N	5	-5
115	20230109	1075	1080	1085	1000	9383	9623305	00	0.00	N	3	0
116	20230102	1075	1090	1090	956	6950	7209071	00	0.00	N	3	0
117	20221226	1075	1080	1090	925	64525	64118080	00	0.00	N	2	45
118	20221219	1030	1080	1080	1000	4243	4304590	00	0.00	N	2	20
119	20221212	1010	1050	1085	1000	35373	36124880	00	0.00	N	5	-55
120	20221205	1065	1245	1335	1020	75525	82280550	00	0.00	N	5	-20
121	20221128	1085	1200	1290	1050	34212	36723760	00	0.00	N	5	-60
122	20221121	1145	1175	1305	1000	65887	71567920	00	0.00	N	5	-40
123	20221114	1185	1075	1325	1015	17435	19104895	00	0.00	N	2	110
124	20221107	1075	1300	1495	1005	42485	47401045	00	0.00	N	5	-280
125	20221031	1355	1285	1355	1110	15504	19520955	00	0.00	N	2	175
126	20221024	1180	1200	1300	1110	33411	40105970	00	0.00	N	5	-105
127	20221017	1285	1210	1400	1155	31581	38863310	00	0.00	N	5	-80
128	20221011	1365	1500	1500	1145	11637	14841425	00	0.00	N	5	-85
129	20221004	1450	1390	1500	1315	16447	22386850	00	0.00	N	2	50
130	20220926	1400	1495	1495	1305	13254	18055270	00	0.00	N	5	-90
131	20220919	1490	1545	1595	1310	32050	44009545	00	0.00	N	2	5
132	20220913	1485	1500	1600	1405	47073	68462955	00	0.00	N	5	-160
133	20220905	1645	1690	1700	1470	35310	54655535	00	0.00	N	5	-50
134	20220829	1695	1580	1800	1425	32533	48879565	00	0.00	N	2	20
135	20220822	1675	1650	1940	1525	4928	8108650	00	0.00	N	3	0
136	20220816	1675	1955	1955	1515	11718	19544255	00	0.00	N	5	-235
137	20220808	1910	1690	1910	1520	5704	10091650	00	0.00	N	2	220
138	20220801	1690	1685	1845	1520	2557	4180930	00	0.00	N	2	45
139	20220725	1645	1805	1805	1550	5123	8430470	00	0.00	N	5	-70
140	20220718	1715	1900	1900	1500	5654	9067620	00	0.00	N	5	-30
141	20220711	1745	1700	1880	1505	2014	3322520	00	0.00	N	2	65
142	20220704	1680	1695	1770	1330	3653	5737680	00	0.00	N	2	5
143	20220627	1675	1400	1795	1320	8427	11703945	00	0.00	N	2	315
144	20220620	1360	1485	1485	1200	40945	52797820	00	0.00	N	5	-90
145	20220613	1450	1635	1690	1305	56748	86831955	00	0.00	N	5	-245
146	20220607	1695	1790	1895	1655	40417	69039995	00	0.00	N	5	-50
147	20220530	1745	1945	1945	1550	39530	66830745	00	0.00	N	5	-15
148	20220523	1760	1800	2070	1740	26883	47711185	00	0.00	N	5	-40
149	20220516	1800	1900	2050	1740	49819	90341575	00	0.00	N	2	5
150	20220509	1795	1800	2000	1715	98339	181692905	00	0.00	N	5	-100
151	20220502	1895	2000	2000	1815	13822	25847205	00	0.00	N	5	-15
152	20220425	1910	2100	2185	1810	49646	94485540	00	0.00	N	5	-45
153	20220418	1955	2100	2100	1900	304	604325	00	0.00	N	5	-45
154	20220411	2000	1900	2100	1615	145545	271273300	00	0.00	N	2	135
155	20220404	1865	2000	2000	1865	22684	43351770	00	0.00	N	5	-130
156	20220328	1995	1980	1995	1855	32173	61160915	00	0.00	N	2	15
157	20220321	1980	2000	2190	1905	16819	33478735	00	0.00	N	5	-35
158	20220314	2015	2100	2195	1900	18131	35183375	00	0.00	N	5	-75
159	20220307	2090	2200	2200	1905	46543	92845540	00	0.00	N	5	-10
160	20220228	2100	2160	2185	2000	36028	75645805	00	0.00	N	5	-75
161	20220221	2175	2285	2285	2100	13679	29737760	00	0.00	N	5	-110
162	20220214	2285	2205	2400	2110	63335	141026250	00	0.00	N	5	-15
163	20220207	2300	2385	2400	2010	150944	328932900	00	0.00	N	5	-85
164	20220203	2385	2400	2400	2230	1996	4677755	00	0.00	N	2	10
165	20220124	2375	2455	2455	2155	72807	167874310	00	0.00	N	5	-90
166	20220117	2465	2380	2500	2200	58704	138366800	00	0.00	N	2	110
167	20220110	2355	2310	2395	2170	47632	107202530	00	0.00	N	2	40
168	20220103	2315	2400	2400	2200	72981	167707705	00	0.00	N	5	-75
169	20211227	2390	2465	2465	2300	28509	67424725	00	0.00	N	5	-25
170	20211220	2415	2450	2500	2325	26531	63338865	00	0.00	N	3	0
171	20211213	2415	2470	2695	2380	132768	329345305	00	0.00	N	5	-130
172	20211206	2545	2200	2550	2190	393917	956523785	00	0.00	N	2	355
173	20211129	2190	2080	2195	2000	159831	338910200	00	0.00	N	2	130
174	20211122	2060	1990	2070	1725	152481	302573985	00	0.00	N	2	195
175	20211115	1865	2000	2000	1800	52830	100005215	00	0.00	N	5	-120
176	20211108	1985	2090	2090	1815	32963	64982645	00	0.00	N	5	-105
177	20211101	2090	2090	2200	1800	33743	67772835	00	0.00	N	3	0
178	20211025	2090	2000	2090	1800	28829	55594770	00	0.00	N	2	90
179	20211018	2000	2000	2150	1900	17898	34461340	00	0.00	N	2	35
180	20211012	1965	2050	2050	1900	28338	55611770	00	0.00	N	5	-80
181	20211005	2045	1950	2190	1935	38372	78845715	00	0.00	N	5	-40
182	20210927	2085	2020	2195	1825	32519	65703720	00	0.00	N	2	85
183	20210923	2000	2285	2285	1875	27811	55427275	00	0.00	N	5	-145
184	20210913	2145	1960	2200	1910	80287	162916200	00	0.00	N	2	180
185	20210906	1965	1810	2000	1810	59721	115273420	00	0.00	N	2	100
186	20210830	1865	1785	1900	1715	54900	99575895	00	0.00	N	2	70
187	20210823	1795	1800	1900	1535	13017	22734540	00	0.00	N	2	85
188	20210817	1710	1920	1920	1685	19880	34719045	00	0.00	N	5	-175
189	20210809	1885	1840	2100	1750	32821	61161260	00	0.00	N	2	25
190	20210802	1860	1985	2010	1660	77103	139866695	00	0.00	N	2	20
191	20210726	1840	1865	1995	1710	21174	38694210	00	0.00	N	5	-125
192	20210719	1965	1990	2000	1785	53854	99157790	00	0.00	N	2	65
193	20210712	1900	1995	2160	1840	12528	24043835	00	0.00	N	2	5