KissMeData/014100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	3000	3000	3160	2765	474924	1402096280	00	0.00	N	2	100
3	20250113	2900	2885	3030	2700	359093	1021828080	00	0.00	N	5	-10
4	20250106	2910	2800	2980	2590	170369	479696590	00	0.00	N	2	110
5	20241230	2800	2575	2895	2480	167902	461200820	00	0.00	N	2	175
6	20241223	2625	2690	2830	2600	238673	643838850	00	0.00	N	5	-65
7	20241216	2690	3400	3400	2600	836955	2442455500	00	0.00	N	5	-540
8	20241209	3230	1935	3600	1841	3453545	10634071125	00	0.00	N	2	1265
9	20241202	1965	1951	1998	1790	103073	196748796	00	0.00	N	2	11
10	20241125	1954	1972	2330	1931	183327	381772951	00	0.00	N	5	-37
11	20241118	1991	1992	2040	1906	41757	81907937	00	0.00	N	5	-2
12	20241111	1993	2050	2055	1900	85327	168471244	00	0.00	N	5	-77
13	20241104	2070	2160	2250	2060	102256	216105510	00	0.00	N	5	-85
14	20241028	2155	2180	2250	2105	42375	91734825	00	0.00	N	5	-60
15	20241021	2215	2330	2330	2150	56083	122804560	00	0.00	N	5	-35
16	20241014	2250	2215	2415	2200	96775	218026315	00	0.00	N	2	35
17	20241007	2215	2320	2670	2195	311071	747199155	00	0.00	N	5	-10
18	20240930	2225	2340	2350	2220	31310	70641895	00	0.00	N	5	-95
19	20240923	2320	2205	2380	2165	44779	101307510	00	0.00	N	2	135
20	20240919	2185	2180	2210	2130	24648	53128410	00	0.00	N	2	25
21	20240909	2160	2145	2200	2000	61851	130278285	00	0.00	N	2	15
22	20240902	2145	2330	2370	2145	93531	210328000	00	0.00	N	5	-185
23	20240826	2330	2420	2655	2305	204288	495474520	00	0.00	N	5	-90
24	20240819	2420	2505	2515	2390	59213	143657300	00	0.00	N	5	-85
25	20240812	2505	2485	2580	2380	67562	166008090	00	0.00	N	2	25
26	20240805	2480	2615	2640	2185	157682	378247505	00	0.00	N	5	-165
27	20240729	2645	2685	2765	2585	75824	204028310	00	0.00	N	5	-40
28	20240722	2685	2730	2840	2600	72909	195533410	00	0.00	N	5	-40
29	20240715	2725	2850	2875	2665	62030	170237855	00	0.00	N	5	-125
30	20240708	2850	2735	2890	2700	52073	146808525	00	0.00	N	2	115
31	20240701	2735	2855	2910	2690	85033	236854090	00	0.00	N	5	-145
32	20240624	2880	2925	3110	2755	168169	482900015	00	0.00	N	5	-110
33	20240617	2990	3200	3440	2905	467031	1484313985	00	0.00	N	5	-190
34	20240610	3180	3110	3200	3035	148386	458685345	00	0.00	N	2	70
35	20240603	3110	3250	3250	3085	188214	591793265	00	0.00	N	5	-140
36	20240527	3250	3225	3275	3040	157076	500136710	00	0.00	N	2	25
37	20240520	3225	3260	3355	3140	159059	512304470	00	0.00	N	5	-30
38	20240513	3255	3330	3575	3230	228856	780696565	00	0.00	N	5	-75
39	20240507	3330	3280	3450	3230	160804	531779640	00	0.00	N	2	65
40	20240429	3265	3290	3480	3250	227140	761274595	00	0.00	N	5	-25
41	20240422	3290	3125	3365	3080	252672	820047930	00	0.00	N	2	120
42	20240415	3170	3200	3350	3085	328462	1051951935	00	0.00	N	5	-35
43	20240408	3205	3140	3275	3060	206122	648861830	00	0.00	N	2	65
44	20240401	3140	3080	3275	3055	330277	1040715065	00	0.00	N	2	60
45	20240325	3080	3275	3290	3060	614274	1938522005	00	0.00	N	5	-250
46	20240318	3330	2815	3725	2755	5060476	17918157925	00	0.00	N	2	515
47	20240311	2815	2820	2875	2700	78605	219184045	00	0.00	N	3	0
48	20240304	2815	2990	2990	2675	96461	278037305	00	0.00	N	5	-175
49	20240226	2990	2945	3065	2880	65653	193304300	00	0.00	N	2	45
50	20240219	2945	2975	3070	2825	70840	209869690	00	0.00	N	5	-30
51	20240213	2975	2990	3045	2930	71570	213093855	00	0.00	N	5	-20
52	20240205	2995	3115	3115	2850	52244	157750475	00	0.00	N	5	-145
53	20240129	3140	3120	3175	3025	95334	294612940	00	0.00	N	2	35
54	20240122	3105	3170	3385	3060	146091	464444700	00	0.00	N	5	-75
55	20240115	3180	3300	3460	2990	277569	891452350	00	0.00	N	5	-120
56	20240108	3300	3330	3485	3245	211549	708981195	00	0.00	N	5	-25
57	20240102	3325	3190	3585	3080	803211	2726616460	00	0.00	N	2	85
58	20231226	3240	3075	3380	3075	72865	238349480	00	0.00	N	2	85
59	20231218	3155	3085	3235	3060	71371	223850085	00	0.00	N	2	70
60	20231211	3085	3170	3480	3060	135684	436627990	00	0.00	N	5	-115
61	20231204	3200	3065	3295	3045	113355	356876500	00	0.00	N	2	135
62	20231127	3065	3040	3075	2910	73036	219761420	00	0.00	N	2	25
63	20231120	3040	2875	3050	2875	62994	186738235	00	0.00	N	2	170
64	20231113	2870	2870	2975	2770	130261	372047575	00	0.00	N	5	-15
65	20231106	2885	3020	3035	2760	70037	208448305	00	0.00	N	5	-135
66	20231030	3020	2830	3045	2805	97566	288603615	00	0.00	N	2	190
67	20231023	2830	2825	2885	2730	75438	211223475	00	0.00	N	3	0
68	20231016	2830	2975	2985	2735	116624	333414750	00	0.00	N	5	-170
69	20231010	3000	2955	3070	2945	106287	316368260	00	0.00	N	2	45
70	20231004	2955	2960	3010	2745	60309	177355945	00	0.00	N	5	-5
71	20230925	2960	2970	2975	2885	38216	112364470	00	0.00	N	5	-10
72	20230918	2970	3090	3100	2925	57204	171987615	00	0.00	N	5	-120
73	20230911	3090	3025	3155	2980	68597	209167585	00	0.00	N	2	65
74	20230904	3025	3020	3150	2970	68385	209372895	00	0.00	N	2	5
75	20230828	3020	3085	3300	2960	206542	647700580	00	0.00	N	5	-65
76	20230821	3085	3050	3085	2820	111575	336434170	00	0.00	N	2	35
77	20230814	3050	2920	3130	2830	107355	318022855	00	0.00	N	2	130
78	20230807	2920	2790	2990	2710	115879	331850580	00	0.00	N	2	130
79	20230731	2790	2775	2950	2700	74388	207636320	00	0.00	N	2	40
80	20230724	2750	2865	2895	2605	205442	565464070	00	0.00	N	5	-115
81	20230717	2865	2970	2980	2805	138390	396765195	00	0.00	N	5	-40
82	20230710	2905	2960	3005	2860	96832	284044205	00	0.00	N	5	-55
83	20230703	2960	3095	3115	2950	135583	413273435	00	0.00	N	5	-135
84	20230626	3095	3105	3180	3070	70639	220875205	00	0.00	N	5	-10
85	20230619	3105	3130	3195	3050	63327	197423835	00	0.00	N	5	-25
86	20230612	3130	3220	3230	3065	116451	366053795	00	0.00	N	5	-90
87	20230605	3220	3225	3280	3125	131149	418598145	00	0.00	N	3	0
88	20230530	3220	3145	3305	3075	122029	382833630	00	0.00	N	2	75
89	20230522	3145	3110	3275	3095	126303	401301760	00	0.00	N	2	35
90	20230515	3110	3100	3225	3020	184569	571087955	00	0.00	N	2	10
91	20230508	3100	3260	3305	3055	150247	474363970	00	0.00	N	5	-160
92	20230502	3260	3110	3395	3110	80698	260746555	00	0.00	N	2	155
93	20230424	3105	3210	3220	3030	183220	569887815	00	0.00	N	5	-105
94	20230417	3210	3360	3500	3140	271270	908379345	00	0.00	N	5	-120
95	20230410	3330	3290	3385	3155	267538	871747020	00	0.00	N	2	40
96	20230403	3290	3205	3405	3110	306818	1004199350	00	0.00	N	2	85
97	20230327	3205	3510	3650	3020	944148	3113672820	00	0.00	N	5	-275
98	20230320	3480	3810	4090	3015	2168108	7352449000	00	0.00	N	5	-390
99	20230313	3870	4235	4275	3475	1413609	5511915480	00	0.00	N	5	-415
100	20230306	4285	4795	5240	4260	5287965	25213619770	00	0.00	N	5	-580
101	20230227	4865	3170	4980	3155	6147293	26104148745	00	0.00	N	2	1695
102	20230220	3170	3130	3750	3030	1308073	4452858345	00	0.00	N	2	40
103	20230213	3130	3260	3275	2995	259003	802428765	00	0.00	N	5	-125
104	20230206	3255	3250	3580	3180	602530	2010290860	00	0.00	N	2	15
105	20230130	3240	3245	3345	3165	134856	435656955	00	0.00	N	5	-10
106	20230125	3250	3305	3370	3200	98172	318787795	00	0.00	N	5	-25
107	20230116	3275	3185	3320	3055	314845	1014010890	00	0.00	N	2	90
108	20230109	3185	3090	3305	3035	211676	667260495	00	0.00	N	2	125
109	20230102	3060	3040	3135	2735	173644	512727580	00	0.00	N	2	25
110	20221226	3035	2975	3195	2915	165772	502740705	00	0.00	N	2	45
111	20221219	2990	3365	3395	2990	240624	764973415	00	0.00	N	5	-380
112	20221212	3370	3220	3590	3155	487023	1640879755	00	0.00	N	2	180
113	20221205	3190	3105	3290	3085	173153	550220305	00	0.00	N	2	100
114	20221128	3090	3235	3235	2970	193572	598884020	00	0.00	N	5	-160
115	20221121	3250	3135	3635	3130	927305	3105621620	00	0.00	N	2	145
116	20221114	3105	2990	3335	2975	331883	1049495335	00	0.00	N	2	140
117	20221107	2965	3000	3065	2880	74013	218610445	00	0.00	N	3	0
118	20221031	2965	2890	3150	2840	110971	331082075	00	0.00	N	2	80
119	20221024	2885	2835	2965	2800	87057	249844445	00	0.00	N	2	50
120	20221017	2835	2870	3020	2780	167544	489754005	00	0.00	N	5	-35
121	20221011	2870	3055	3090	2690	133502	390137630	00	0.00	N	5	-250
122	20221004	3120	3125	3255	3070	175548	548572255	00	0.00	N	5	-5
123	20220926	3125	3540	3640	3045	308542	1024032045	00	0.00	N	5	-430
124	20220919	3555	3725	3750	3495	151012	550402785	00	0.00	N	5	-200
125	20220913	3755	3900	3965	3700	197599	761545570	00	0.00	N	5	-125
126	20220905	3880	3740	4110	3740	619331	2419593765	00	0.00	N	2	90
127	20220829	3790	3860	3990	3750	274698	1059397085	00	0.00	N	5	-110
128	20220822	3900	3885	4055	3695	922979	3570181765	00	0.00	N	5	-80
129	20220816	3980	4085	4425	2930	7664456	31367326045	00	0.00	N	5	-70
130	20220808	4050	4130	4190	4005	163845	662976425	00	0.00	N	5	-15
131	20220801	4065	4065	4300	4005	133237	544803680	00	0.00	N	3	0
132	20220725	4065	4095	4160	4005	82799	336464630	00	0.00	N	5	-30
133	20220718	4095	3785	4195	3785	113898	459965150	00	0.00	N	2	260
134	20220711	3835	4160	4260	3750	134666	533470210	00	0.00	N	5	-325
135	20220704	4160	3785	4530	3680	211640	878573725	00	0.00	N	2	340
136	20220627	3820	3965	4300	3805	140952	565578720	00	0.00	N	5	-140
137	20220620	3960	4400	4555	3705	247971	1004947545	00	0.00	N	5	-470
138	20220613	4430	4790	4790	4270	290601	1297746480	00	0.00	N	5	-385
139	20220607	4815	5030	5100	4805	200223	986400810	00	0.00	N	5	-215
140	20220530	5030	4995	5220	4990	205601	1048267805	00	0.00	N	2	40
141	20220523	4990	5050	5090	4765	443399	2171714645	00	0.00	N	5	-5
142	20220516	4995	6730	6730	4910	1908503	10840843100	00	0.00	N	5	-1815
143	20220509	6810	6249	7940	6210	5037515	36437926930	00	0.00	N	2	561
144	20220502	6249	6249	6249	6249	0	0	00	0.00	N	3	0
145	20220425	6249	6249	6249	6249	0	0	00	0.00	N	3	0
146	20220418	6249	6249	6249	6249	0	0	00	0.00	N	3	0
147	20220411	6249	6249	6249	6249	0	0	00	0.00	N	3	0
148	20220404	6249	6249	6249	6249	0	0	00	0.00	N	3	0
149	20220328	6249	6249	6249	6249	0	0	00	0.00	N	3	0
150	20220321	6249	6249	6249	6249	0	0	00	0.00	N	3	0
151	20220314	6249	6249	6249	6249	0	0	00	0.00	N	3	0
152	20220307	6249	6249	6249	6249	0	0	00	0.00	N	3	0
153	20220228	6249	6249	6249	6249	0	0	00	0.00	N	3	0
154	20220221	6249	6249	6249	6249	0	0	00	0.00	N	3	0
155	20220214	6249	6249	6249	6249	0	0	00	0.00	N	3	0
156	20220207	6249	6249	6249	6249	0	0	00	0.00	N	3	0
157	20220203	6249	6249	6249	6249	0	0	00	0.00	N	3	0
158	20220124	6249	6249	6249	6249	0	0	00	0.00	N	3	0
159	20220117	6249	6249	6249	6249	0	0	00	0.00	N	3	0
160	20220110	6249	6249	6249	6249	0	0	00	0.00	N	3	0
161	20220103	6249	6249	6249	6249	0	0	00	0.00	N	3	0
162	20211227	6249	6249	6249	6249	0	0	00	0.00	N	3	0
163	20211220	6249	6249	6249	6249	0	0	00	0.00	N	3	0
164	20211213	6249	6249	6249	6249	0	0	00	0.00	N	3	0
165	20211206	6249	6249	6249	6249	0	0	00	0.00	N	3	0
166	20211129	6249	6249	6249	6249	0	0	00	0.00	N	3	0
167	20211122	6249	6249	6249	6249	0	0	00	0.00	N	3	0
168	20211115	6249	6249	6249	6249	0	0	00	0.00	N	3	0
169	20211108	6249	6249	6249	6249	0	0	00	0.00	N	3	0
170	20211101	6249	6249	6249	6249	0	0	00	0.00	N	3	0
171	20211025	6249	6249	6249	6249	0	0	00	0.00	N	3	0
172	20211018	6249	6249	6249	6249	0	0	00	0.00	N	3	0
173	20211012	6249	6249	6249	6249	0	0	00	0.00	N	3	0
174	20211005	6249	6249	6249	6249	0	0	00	0.00	N	3	0
175	20210927	6249	6249	6249	6249	0	0	00	0.00	N	3	0
176	20210923	6249	6249	6249	6249	0	0	00	0.00	N	3	0
177	20210913	6249	6249	6249	6249	0	0	00	0.00	N	3	0
178	20210906	6249	6249	6249	6249	0	0	00	0.00	N	3	0
179	20210830	6249	6249	6249	6249	0	0	00	0.00	N	3	0
180	20210823	6249	6249	6249	6249	0	0	00	0.00	N	3	0
181	20210817	6249	6249	6249	6249	0	0	00	0.00	N	3	0
182	20210809	6249	6249	6249	6249	0	0	00	0.00	N	3	0
183	20210802	6249	6249	6249	6249	0	0	00	0.00	N	3	0
184	20210726	6249	6249	6249	6249	0	0	00	0.00	N	3	0
185	20210719	6249	6249	6249	6249	0	0	00	0.00	N	3	0
186	20210712	6249	6249	6249	6249	0	0	00	0.00	N	3	0