KissMeData/168490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	102	105	105	102	5347504	550657664	00	0.00	N	5	-1
3	20250310	103	105	107	103	9345118	976169063	00	0.00	N	5	-2
4	20250304	105	113	113	104	23633586	2525940225	00	0.00	N	5	-9
5	20250224	114	108	130	101	115203131	13709589272	00	0.00	N	2	5
6	20250217	109	124	124	107	11962869	1369943194	00	0.00	N	5	-15
7	20250210	124	129	131	122	6373358	799595269	00	0.00	N	5	-4
8	20250203	128	133	166	123	70450095	10460116191	00	0.00	N	3	0
9	20250131	128	127	129	123	1172896	146968423	00	0.00	N	2	1
10	20250120	127	140	143	125	7605111	1023230783	00	0.00	N	5	-14
11	20250113	141	141	178	133	47450741	7435793524	00	0.00	N	5	-1
12	20250106	142	144	147	139	5131093	730470827	00	0.00	N	5	-1
13	20241230	143	164	165	140	9342982	1380280296	00	0.00	N	5	-14
14	20241223	157	172	174	153	10306492	1699391669	00	0.00	N	5	-15
15	20241216	172	155	208	150	47276305	8532639222	00	0.00	N	2	18
16	20241209	154	149	166	142	14504893	2224790685	00	0.00	N	5	-1
17	20241202	155	172	174	152	18356663	2993586474	00	0.00	N	5	-16
18	20241125	171	179	197	167	69899539	12486612075	00	0.00	N	5	-4
19	20241118	175	198	224	158	179602007	33353459626	00	0.00	N	5	-13
20	20241111	188	135	250	120	294381164	59189279802	00	0.00	N	2	52
21	20241104	136	180	210	131	168461818	29711153729	00	0.00	N	5	-21
22	20241028	157	148	157	116	16526653	2409553168	00	0.00	N	2	9
23	20241021	148	167	169	145	4596550	699250851	00	0.00	N	5	-17
24	20241014	165	188	188	158	4988916	846757340	00	0.00	N	5	-24
25	20241007	189	192	196	187	1780207	338276723	00	0.00	N	5	-2
26	20240930	191	186	201	186	2677366	512522473	00	0.00	N	5	-10
27	20240923	201	217	244	188	7772140	1662230598	00	0.00	N	5	-16
28	20240919	217	218	219	212	528304	113754149	00	0.00	N	5	-1
29	20240909	218	220	220	212	1070620	230407442	00	0.00	N	2	5
30	20240902	213	220	223	212	1004076	217430408	00	0.00	N	5	-5
31	20240826	218	217	222	212	1205293	260466665	00	0.00	N	2	1
32	20240819	217	215	218	211	1054646	225758937	00	0.00	N	2	1
33	20240812	216	220	228	210	1659144	359803895	00	0.00	N	5	-4
34	20240805	220	221	250	199	4629922	1035763269	00	0.00	N	5	-1
35	20240729	221	222	229	212	2037745	445400801	00	0.00	N	3	0
36	20240722	221	225	229	217	1129540	252434799	00	0.00	N	5	-5
37	20240715	226	227	230	221	1346025	302716936	00	0.00	N	2	4
38	20240708	222	227	230	220	1452380	324250531	00	0.00	N	5	-8
39	20240701	230	239	247	222	2840404	669925584	00	0.00	N	5	-11
40	20240624	241	238	246	236	1920711	460274672	00	0.00	N	2	4
41	20240617	237	238	269	237	7196086	1783436004	00	0.00	N	5	-1
42	20240610	238	237	247	235	2552142	611247687	00	0.00	N	5	-2
43	20240603	240	234	275	230	24817962	6281660940	00	0.00	N	2	6
44	20240527	234	240	243	230	2221410	525781993	00	0.00	N	5	-3
45	20240520	237	239	249	233	4864037	1171662532	00	0.00	N	2	4
46	20240513	233	220	252	211	7392704	1684307843	00	0.00	N	2	14
47	20240507	219	226	229	215	2461882	538596931	00	0.00	N	5	-7
48	20240429	226	235	235	222	2603453	591828900	00	0.00	N	5	-6
49	20240422	232	248	250	231	5537893	1310564359	00	0.00	N	5	-21
50	20240415	253	284	292	246	21565623	5720634092	00	0.00	N	5	-24
51	20240408	277	289	301	267	12217793	3441578687	00	0.00	N	5	-14
52	20240401	291	327	425	281	171747027	62071556637	00	0.00	N	2	39
53	20240325	252	248	271	240	2704427	672876609	00	0.00	N	2	9
54	20240318	243	241	275	237	3729383	934054204	00	0.00	N	2	5
55	20240311	238	225	244	225	2260573	536317852	00	0.00	N	2	13
56	20240304	225	237	241	218	2777023	635695054	00	0.00	N	5	-13
57	20240226	238	248	248	231	2297730	543463218	00	0.00	N	5	-11
58	20240219	249	217	275	212	10804574	2735054888	00	0.00	N	2	33
59	20240213	216	219	219	210	1266033	270482293	00	0.00	N	2	4
60	20240205	212	220	226	211	1430930	312426264	00	0.00	N	5	-8
61	20240129	220	215	239	213	2692203	606352009	00	0.00	N	2	7
62	20240122	213	232	235	211	4674923	1043852237	00	0.00	N	5	-23
63	20240115	236	274	291	208	14117418	3504466966	00	0.00	N	5	-38
64	20240108	274	300	319	274	6823229	2015919880	00	0.00	N	5	-29
65	20240102	303	385	385	270	15105886	4765872544	00	0.00	N	5	-54
66	20231226	357	347	599	347	11981309	5292284485	00	0.00	N	2	11
67	20231218	346	338	346	335	2344234	804552506	00	0.00	N	2	8
68	20231211	338	339	340	336	591605	200919697	00	0.00	N	5	-1
69	20231204	339	335	340	334	971645	328276396	00	0.00	N	2	5
70	20231127	334	338	338	332	818357	273655774	00	0.00	N	5	-4
71	20231120	338	334	339	332	565873	189221644	00	0.00	N	2	4
72	20231113	334	337	340	333	704280	236943420	00	0.00	N	5	-3
73	20231106	337	339	341	336	672245	226655806	00	0.00	N	5	-2
74	20231030	339	340	341	338	1306881	444276242	00	0.00	N	5	-1
75	20231023	340	338	340	337	2236284	757554484	00	0.00	N	2	3
76	20231016	337	335	338	335	1313930	442940036	00	0.00	N	2	2
77	20231010	335	339	339	332	502791	168669447	00	0.00	N	3	0
78	20231004	335	339	339	333	1321680	443008701	00	0.00	N	2	1
79	20230925	334	462	463	331	1106529	384456295	00	0.00	N	5	-128
80	20230918	462	464	464	457	1007568	464412950	00	0.00	N	2	2
81	20230911	460	464	464	459	580901	267358205	00	0.00	N	5	-2
82	20230904	462	460	463	457	782081	359817315	00	0.00	N	2	1
83	20230828	461	459	462	455	306509	141038420	00	0.00	N	5	-1
84	20230821	462	462	464	461	1094809	507034790	00	0.00	N	3	0
85	20230814	462	454	462	454	1107125	507894180	00	0.00	N	2	9
86	20230807	453	448	453	448	652479	294125321	00	0.00	N	2	1
87	20230731	452	446	452	442	461757	206011465	00	0.00	N	2	6
88	20230724	446	496	499	443	582864	273229115	00	0.00	N	5	-44
89	20230717	490	493	498	486	361085	176857100	00	0.00	N	5	-3
90	20230710	493	497	497	493	682050	338067000	00	0.00	N	5	-2
91	20230703	495	498	499	493	851998	422987350	00	0.00	N	5	-3
92	20230626	498	493	498	488	777315	384762160	00	0.00	N	2	10
93	20230619	488	486	493	485	826111	402563000	00	0.00	N	2	2
94	20230612	486	487	489	482	583045	283337600	00	0.00	N	5	-3
95	20230605	489	493	494	489	182870	89883215	00	0.00	N	5	-4
96	20230530	493	491	494	490	146420	72133480	00	0.00	N	2	2
97	20230522	491	490	493	488	429337	210473705	00	0.00	N	2	1
98	20230515	490	489	491	482	155892	76098110	00	0.00	N	2	3
99	20230508	487	487	487	484	242556	117941150	00	0.00	N	2	3
100	20230502	484	486	487	484	159732	77510600	00	0.00	N	3	0
101	20230424	484	482	486	476	483118	233177975	00	0.00	N	2	6
102	20230417	478	480	481	472	523040	248958745	00	0.00	N	2	5
103	20230410	473	471	478	469	941353	444727180	00	0.00	N	2	4
104	20230403	469	471	471	465	1167966	545767135	00	0.00	N	2	5
105	20230327	464	471	471	464	2157493	1003481500	00	0.00	N	5	-3
106	20230320	467	472	473	465	417070	194904850	00	0.00	N	5	-1
107	20230313	468	468	472	467	1379095	645001145	00	0.00	N	5	-1
108	20230306	469	464	471	464	1514369	708148585	00	0.00	N	2	2
109	20230227	467	464	471	463	837504	392318820	00	0.00	N	2	10
110	20230220	457	457	461	455	568776	260140515	00	0.00	N	3	0
111	20230213	457	457	457	453	1325896	602151580	00	0.00	N	2	4
112	20230206	453	452	453	447	1165338	524080193	00	0.00	N	2	7
113	20230130	446	450	453	445	1778930	796739475	00	0.00	N	5	-4
114	20230125	450	459	459	450	1357142	613695581	00	0.00	N	5	-4
115	20230116	454	460	467	453	3133425	1430558800	00	0.00	N	5	-7
116	20230109	461	469	469	461	2159327	1000252255	00	0.00	N	5	-8
117	20230102	469	470	471	465	1263496	593405420	00	0.00	N	2	4
118	20221226	465	463	471	460	689398	319677845	00	0.00	N	2	5
119	20221219	460	467	472	460	1734430	804634320	00	0.00	N	5	-7
120	20221212	467	465	470	462	1240591	575851290	00	0.00	N	2	4
121	20221205	463	484	484	461	598941	278314665	00	0.00	N	2	3
122	20221128	460	464	464	459	620917	286508630	00	0.00	N	5	-2
123	20221121	462	465	469	460	1115117	516686215	00	0.00	N	5	-2
124	20221114	464	464	468	462	653063	302835290	00	0.00	N	5	-3
125	20221107	467	493	495	467	1226185	593505330	00	0.00	N	5	-28
126	20221031	495	489	495	477	1383073	681506715	00	0.00	N	2	6
127	20221024	489	479	489	479	570381	277072335	00	0.00	N	2	10
128	20221017	479	473	479	471	1327520	629873590	00	0.00	N	2	5
129	20221011	474	471	474	469	605250	285569015	00	0.00	N	2	3
130	20221004	471	472	476	468	783036	370321560	00	0.00	N	3	0
131	20220926	471	529	535	464	2111174	1087796820	00	0.00	N	5	-57
132	20220919	528	510	546	510	1410403	743248000	00	0.00	N	2	17
133	20220913	511	512	514	510	628975	321842295	00	0.00	N	5	-1
134	20220905	512	506	513	506	937789	478760055	00	0.00	N	2	6
135	20220829	506	501	507	501	954320	482695140	00	0.00	N	2	3
136	20220822	503	503	506	497	534619	269195370	00	0.00	N	2	1
137	20220816	502	497	502	495	258211	128681460	00	0.00	N	2	6
138	20220808	496	495	497	490	686924	339602340	00	0.00	N	2	2
139	20220801	494	498	502	494	432875	214911290	00	0.00	N	5	-4
140	20220725	498	499	503	498	359051	179893155	00	0.00	N	5	-5
141	20220718	503	503	506	490	829847	415478580	00	0.00	N	2	13
142	20220711	490	486	490	481	831774	404473735	00	0.00	N	2	6
143	20220704	484	482	485	481	857336	414860500	00	0.00	N	2	3
144	20220627	481	494	497	481	616271	302387030	00	0.00	N	5	-13
145	20220620	494	493	494	490	489342	240957190	00	0.00	N	2	1
146	20220613	493	498	498	491	300475	148331400	00	0.00	N	5	-2
147	20220607	495	498	498	491	264973	130887245	00	0.00	N	2	1
148	20220530	494	498	498	494	226532	112302920	00	0.00	N	5	-4
149	20220523	498	497	498	496	320382	159433865	00	0.00	N	3	0
150	20220516	498	496	501	495	352681	175625155	00	0.00	N	2	2
151	20220509	496	497	498	494	199900	99174645	00	0.00	N	5	-1
152	20220502	497	497	499	496	238853	118830020	00	0.00	N	3	0
153	20220425	497	497	498	494	261867	130120355	00	0.00	N	2	1
154	20220418	496	502	502	491	1085184	536551685	00	0.00	N	5	-1
155	20220411	497	496	504	496	890496	442376560	00	0.00	N	2	1
156	20220404	496	498	499	496	740431	368880035	00	0.00	N	5	-2
157	20220328	498	502	502	497	700849	350192635	00	0.00	N	5	-3
158	20220321	501	499	502	498	681498	340813560	00	0.00	N	2	2
159	20220314	499	501	501	497	866467	432917370	00	0.00	N	5	-2
160	20220307	501	503	503	501	1236305	620830325	00	0.00	N	3	0
161	20220228	501	498	501	496	379967	189664940	00	0.00	N	2	3
162	20220221	498	498	499	496	772473	384314210	00	0.00	N	2	1
163	20220214	497	496	497	494	431732	214152630	00	0.00	N	2	3
164	20220207	494	490	496	489	369324	182117695	00	0.00	N	2	5
165	20220203	489	488	490	487	359727	175700225	00	0.00	N	2	4
166	20220124	485	487	489	481	1004335	486039965	00	0.00	N	5	-2
167	20220117	2150	2150	2160	2135	130969	281627075	00	0.00	N	3	0
168	20220110	2150	2150	2165	2135	274421	590903160	00	0.00	N	2	5
169	20220103	2145	2125	2145	2120	98865	210903760	00	0.00	N	2	10
170	20211227	2135	2145	2145	2120	60988	129918055	00	0.00	N	5	-5
171	20211220	2140	2130	2140	2120	129025	274581265	00	0.00	N	2	5
172	20211213	2135	2125	2135	2125	65435	139381270	00	0.00	N	3	0
173	20211206	2135	2125	2145	2125	50633	107770550	00	0.00	N	2	5
174	20211129	2130	2135	2140	2115	67256	142801935	00	0.00	N	5	-5
175	20211122	2135	2130	2145	2125	75997	162043295	00	0.00	N	3	0
176	20211115	2135	2150	2150	2130	208364	444445835	00	0.00	N	5	-10
177	20211108	2145	2120	2150	2120	94851	202009950	00	0.00	N	2	25
178	20211101	2120	2110	2135	2090	56437	119713030	00	0.00	N	2	10
179	20211025	2110	2080	2110	2075	123162	256620155	00	0.00	N	2	40
180	20211018	2070	2085	2095	2055	109011	226721485	00	0.00	N	5	-20
181	20211012	2090	2060	2090	2040	154715	318561745	00	0.00	N	2	30
182	20211005	2060	2050	2060	2000	222109	450211225	00	0.00	N	2	10
183	20210927	2050	2065	2065	2040	171541	351352595	00	0.00	N	5	-5
184	20210923	2055	2060	2060	2040	15786	32308910	00	0.00	N	2	5
185	20210913	2050	2040	2050	2025	71523	145681905	00	0.00	N	2	15
186	20210906	2035	2040	2045	2030	39974	81402070	00	0.00	N	5	-5
187	20210830	2040	2025	2045	2025	110740	225487050	00	0.00	N	2	5
188	20210823	2035	2200	2200	2025	90112	187258955	00	0.00	N	2	5
189	20210817	2030	2020	2035	2020	88947	180294310	00	0.00	N	2	5
190	20210809	2025	2040	2150	2020	158240	324166960	00	0.00	N	3	0
191	20210802	2025	2040	2040	2020	221897	454395490	00	0.00	N	5	-5
192	20210726	2030	2020	2030	2015	176805	361889660	00	0.00	N	2	5
193	20210719	2025	2025	2030	2010	182806	369193945	00	0.00	N	3	0
194	20210712	2025	2020	2025	2015	165574	334517655	00	0.00	N	2	5