KissMeData/415580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2095	2100	2100	2090	206698	433027975	00	0.00	N	3	0
3	20241111	2095	2100	2105	2090	195420	409256405	00	0.00	N	3	0
4	20241104	2095	2110	2110	2095	305228	640690420	00	0.00	N	5	-5
5	20241028	2100	2105	2105	2095	71328	149816990	00	0.00	N	3	0
6	20241021	2100	2100	2105	2090	195200	409011815	00	0.00	N	3	0
7	20241014	2100	2085	2110	2085	184213	385701130	00	0.00	N	2	5
8	20241007	2095	2090	2095	2085	47554	99332475	00	0.00	N	3	0
9	20240930	2095	2090	2095	2085	90875	189888300	00	0.00	N	3	0
10	20240923	2095	2085	2095	2085	38147	79674730	00	0.00	N	3	0
11	20240919	2095	2090	2095	2080	29861	62217240	00	0.00	N	2	5
12	20240909	2090	2090	2090	2080	43538	90649220	00	0.00	N	3	0
13	20240902	2090	2095	2095	2070	66193	137856315	00	0.00	N	5	-5
14	20240826	2095	2095	2105	2085	29509	61700335	00	0.00	N	3	0
15	20240819	2095	2090	2105	2080	73028	152865510	00	0.00	N	5	-5
16	20240812	2100	2090	2100	2080	43848	91714085	00	0.00	N	2	10
17	20240805	2090	2095	2110	2060	120562	250551560	00	0.00	N	5	-20
18	20240729	2110	2105	2115	2090	125330	264027940	00	0.00	N	2	10
19	20240722	2100	2105	2115	2095	88467	186255495	00	0.00	N	3	0
20	20240715	2100	2100	2110	2085	118373	248009330	00	0.00	N	5	-15
21	20240708	2115	2115	2125	2095	122767	258276570	00	0.00	N	3	0
22	20240701	2115	2110	2120	2095	61241	129039140	00	0.00	N	2	10
23	20240624	2105	2105	2125	2100	72575	153165710	00	0.00	N	5	-15
24	20240617	2120	2110	2120	2090	59222	124893070	00	0.00	N	2	10
25	20240610	2110	2105	2120	2085	110544	232915815	00	0.00	N	2	10
26	20240603	2100	2125	2135	2085	156058	326979435	00	0.00	N	5	-30
27	20240527	2130	2070	2150	2070	337686	709331435	00	0.00	N	2	70
28	20240520	2060	2090	2095	2045	226556	468440805	00	0.00	N	5	-30
29	20240513	2090	2100	2105	2080	83235	174054760	00	0.00	N	5	-10
30	20240507	2100	2095	2110	2085	39025	81880030	00	0.00	N	3	0
31	20240429	2100	2100	2110	2085	33510	70269495	00	0.00	N	3	0
32	20240422	2100	2100	2105	2080	65530	137010395	00	0.00	N	2	5
33	20240415	2095	2095	2100	2085	15378	32104020	00	0.00	N	3	0
34	20240408	2095	2090	2115	2080	96996	202260030	00	0.00	N	2	5
35	20240401	2090	2085	2100	2080	68196	142018910	00	0.00	N	2	10
36	20240325	2080	2080	2100	2080	55076	114739390	00	0.00	N	3	0
37	20240318	2080	2105	2105	2070	58634	121999025	00	0.00	N	5	-15
38	20240311	2095	2075	2115	2060	71463	148230275	00	0.00	N	2	10
39	20240304	2085	2120	2130	2075	26214	54737110	00	0.00	N	5	-35
40	20240226	2120	2110	2125	2095	25604	53960740	00	0.00	N	2	15
41	20240219	2105	2085	2105	2080	22834	47659785	00	0.00	N	2	10
42	20240213	2095	2080	2100	2060	19216	39967850	00	0.00	N	2	15
43	20240205	2080	2090	2095	2060	15681	32462180	00	0.00	N	3	0
44	20240129	2080	2090	2110	2055	47986	99702865	00	0.00	N	3	0
45	20240122	2080	2060	2100	2055	66520	137767010	00	0.00	N	2	15
46	20240115	2065	2100	2100	2045	36967	76447195	00	0.00	N	5	-20
47	20240108	2085	2070	2100	2060	27535	56953125	00	0.00	N	5	-5
48	20240102	2090	2090	2090	2055	7599	15782860	00	0.00	N	3	0
49	20231226	2090	2060	2090	2045	13934	28631040	00	0.00	N	2	25
50	20231218	2065	2060	2110	2055	7169	14858565	00	0.00	N	2	5
51	20231211	2060	2090	2095	2045	29562	61042300	00	0.00	N	5	-50
52	20231204	2110	2045	2155	2040	19338	39976775	00	0.00	N	2	60
53	20231127	2050	2040	2060	2000	22628	46103145	00	0.00	N	2	15
54	20231120	2035	2030	2120	2025	8360	16960085	00	0.00	N	2	5
55	20231113	2030	2050	2165	2030	46564	95176610	00	0.00	N	5	-30
56	20231106	2060	2055	2075	2045	15447	31841845	00	0.00	N	5	-5
57	20231030	2065	2060	2085	2050	25422	52321860	00	0.00	N	5	-5
58	20231023	2070	2115	2115	2060	35493	73800770	00	0.00	N	5	-55
59	20231016	2125	2125	2175	2105	6473	13759625	00	0.00	N	5	-25
60	20231010	2150	2160	2175	2110	13796	29345265	00	0.00	N	5	-30
61	20231004	2180	2235	2235	2160	13387	29250440	00	0.00	N	5	-40
62	20230925	2220	2240	2260	2210	15283	33996220	00	0.00	N	5	-35
63	20230918	2255	2220	2285	2205	38985	87561150	00	0.00	N	5	-25
64	20230911	2280	2285	2335	2250	43958	100429155	00	0.00	N	5	-5
65	20230904	2285	2380	2380	2250	36189	82836590	00	0.00	N	5	-80
66	20230828	2365	2310	2380	2285	100559	233298920	00	0.00	N	2	60
67	20230821	2305	2240	2310	2235	42164	95825495	00	0.00	N	2	25
68	20230814	2280	2295	2310	2240	43961	100573825	00	0.00	N	5	-15
69	20230807	2295	2260	2310	2215	134541	307300050	00	0.00	N	2	35
70	20230731	2260	2255	2280	2140	185143	408369030	00	0.00	N	2	20
71	20230724	2240	2260	2280	2180	109306	242685070	00	0.00	N	5	-30
72	20230717	2270	2250	2300	2245	101696	230411575	00	0.00	N	2	25
73	20230710	2245	2235	2250	2165	128638	283922500	00	0.00	N	2	15
74	20230703	2230	2205	2240	2185	107139	236913370	00	0.00	N	2	30
75	20230626	2200	2180	2200	2160	65771	143170525	00	0.00	N	2	20
76	20230619	2180	2230	2230	2160	67649	147739525	00	0.00	N	5	-40
77	20230612	2220	2235	2235	2205	81491	180782095	00	0.00	N	5	-15
78	20230605	2235	2220	2240	2190	76253	168953455	00	0.00	N	2	25
79	20230530	2210	2180	2215	2175	100918	221365555	00	0.00	N	2	35
80	20230522	2175	2150	2185	2150	117619	254796565	00	0.00	N	2	25
81	20230515	2150	2165	2200	2140	90079	195205475	00	0.00	N	5	-50
82	20230508	2200	2120	2200	2120	198518	430841405	00	0.00	N	2	75
83	20230502	2125	2125	2145	2095	41614	88302945	00	0.00	N	3	0
84	20230424	2125	2105	2140	2100	96565	204605180	00	0.00	N	2	20
85	20230417	2105	2100	2135	2090	129212	272661755	00	0.00	N	2	10
86	20230410	2095	2105	2120	2065	80259	167793550	00	0.00	N	5	-10
87	20230403	2105	2140	2155	2090	121066	258343675	00	0.00	N	2	5
88	20230327	2100	2050	2155	2040	172150	359581455	00	0.00	N	2	50
89	20230320	2050	2015	2085	2015	35949	73413480	00	0.00	N	2	15
90	20230313	2035	2045	2050	2020	25936	52639390	00	0.00	N	3	0
91	20230306	2035	2030	2055	2025	51689	105019850	00	0.00	N	3	0
92	20230227	2035	2035	2050	2020	32350	65879115	00	0.00	N	3	0
93	20230220	2035	2015	2035	2010	45935	92887655	00	0.00	N	2	20
94	20230213	2015	2015	2025	1999	101049	202966384	00	0.00	N	2	10
95	20230206	2005	2015	2020	2000	62831	125922940	00	0.00	N	5	-10
96	20230130	2015	2005	2020	1999	53543	107545530	00	0.00	N	2	10
97	20230125	2005	1990	2005	1990	35413	70832395	00	0.00	N	2	5
98	20230116	2000	1980	2000	1970	28177	55963405	00	0.00	N	2	20
99	20230109	1980	1965	1985	1960	55763	109986340	00	0.00	N	2	20
100	20230102	1960	1975	1975	1955	97297	190785735	00	0.00	N	5	-15
101	20221226	1975	1955	1975	1945	33509	65619665	00	0.00	N	2	15
102	20221219	1960	1970	1970	1955	36944	72431355	00	0.00	N	5	-10
103	20221212	1970	1980	1985	1960	46615	91671405	00	0.00	N	5	-5
104	20221205	1975	1970	1975	1965	20483	40312500	00	0.00	N	3	0
105	20221128	1975	1990	1990	1970	20444	40382375	00	0.00	N	5	-10
106	20221121	1985	1975	1995	1960	75543	149419565	00	0.00	N	5	-5
107	20221114	1990	1995	2005	1975	24713	49036770	00	0.00	N	2	5
108	20221107	1985	1980	2005	1970	28025	55616235	00	0.00	N	2	5
109	20221031	1980	2000	2000	1965	54264	108031475	00	0.00	N	5	-20
110	20221024	2000	2015	2025	1985	98246	196598300	00	0.00	N	5	-20
111	20221017	2020	2030	2055	2015	97036	197550745	00	0.00	N	5	-20
112	20221011	2040	2090	2100	2030	102788	212613120	00	0.00	N	5	-50
113	20221004	2090	2100	2115	2090	31116	65274650	00	0.00	N	5	-20
114	20220926	2110	2110	2135	2100	83197	175078605	00	0.00	N	5	-20
115	20220919	2130	2115	2135	2105	67352	142520840	00	0.00	N	2	15
116	20220913	2115	2110	2130	2100	42568	90030780	00	0.00	N	3	0
117	20220905	2115	2100	2125	2090	102267	216245035	00	0.00	N	2	25
118	20220829	2090	2085	2095	2080	35807	74687475	00	0.00	N	2	5
119	20220822	2085	2090	2100	2085	46801	97918975	00	0.00	N	5	-15
120	20220816	2100	2110	2110	2085	54961	114872150	00	0.00	N	3	0
121	20220808	2100	2100	2115	2085	121549	254991420	00	0.00	N	3	0
122	20220801	2100	2100	2110	2085	158265	331731445	00	0.00	N	5	-10
123	20220725	2110	2135	2140	2110	51488	109309975	00	0.00	N	5	-25
124	20220718	2135	2125	2140	2110	26533	56289775	00	0.00	N	2	20
125	20220711	2115	2115	2130	2110	23700	50246710	00	0.00	N	3	0
126	20220704	2115	2120	2130	2105	46220	97710350	00	0.00	N	2	5
127	20220627	2110	2120	2120	2095	61376	129053890	00	0.00	N	2	5
128	20220620	2105	2130	2135	2095	212994	449461475	00	0.00	N	5	-20
129	20220613	2125	2160	2160	2120	181302	388083020	00	0.00	N	5	-35
130	20220607	2160	2160	2165	2150	50694	109420005	00	0.00	N	5	-5
131	20220530	2165	2155	2165	2145	142922	307919235	00	0.00	N	2	5
132	20220523	2160	2165	2175	2155	112506	243098975	00	0.00	N	5	-5
133	20220516	2165	2150	2170	2150	135177	291535085	00	0.00	N	3	0
134	20220509	2165	2175	2175	2150	226286	488991550	00	0.00	N	5	-5
135	20220502	2170	2150	2220	2150	651814	1415475080	00	0.00	N	2	20
136	20220429	2150	2155	2160	2150	2075715	4471683860	00	0.00	N	2	2150