KissMeData/032820/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2330	2170	2390	2155	27854411	64058046885	00	0.00	N	2	160
3	20241028	2170	2260	2410	2145	29697535	67678399530	00	0.00	N	5	-75
4	20241021	2245	2400	2445	2245	49826066	117550434035	00	0.00	N	5	-35
5	20241014	2280	2155	2575	2150	80918108	191970296260	00	0.00	N	2	120
6	20241007	2160	2225	2360	2145	18685424	41778733235	00	0.00	N	5	-35
7	20240930	2195	2275	2305	2140	11576434	25639544520	00	0.00	N	5	-70
8	20240923	2265	2485	2620	2235	51402529	121803130840	00	0.00	N	5	-175
9	20240919	2440	2550	2650	2420	73345469	187836402520	00	0.00	N	3	0
10	20240909	2440	2000	2570	1991	84160668	197303276432	00	0.00	N	2	380
11	20240902	2060	2335	2420	2055	79409275	181608804620	00	0.00	N	5	-200
12	20240826	2260	2310	2325	2060	56247628	123099623205	00	0.00	N	5	-15
13	20240819	2275	2115	2355	2010	65008624	144208211635	00	0.00	N	2	185
14	20240812	2090	2110	2140	2035	15097861	31562575555	00	0.00	N	2	20
15	20240805	2070	2170	2175	1800	42020216	86197577616	00	0.00	N	5	-145
16	20240729	2215	2410	2485	2210	38623546	91638042715	00	0.00	N	5	-200
17	20240722	2415	2360	2590	2340	88984916	218552521080	00	0.00	N	2	25
18	20240715	2390	2885	3300	2390	357686410	1027972344445	00	0.00	N	5	-485
19	20240708	2875	1982	2930	1962	416176502	1112161081995	00	0.00	N	2	940
20	20240701	1935	2120	2195	1896	27823085	55741395028	00	0.00	N	5	-170
21	20240624	2105	2235	2255	2080	27753592	59397887210	00	0.00	N	5	-130
22	20240617	2235	2320	2380	2175	61934484	140658231420	00	0.00	N	5	-110
23	20240610	2345	2560	2645	2240	109761306	266741592210	00	0.00	N	5	-205
24	20240603	2550	2525	2730	2290	146671370	365819403910	00	0.00	N	2	130
25	20240527	2420	2390	2770	2225	188723091	464730545300	00	0.00	N	2	105
26	20240520	2315	1970	2545	1950	283554082	631112271578	00	0.00	N	2	363
27	20240513	1952	1493	2145	1488	341214894	638011308733	00	0.00	N	2	474
28	20240507	1478	1460	1515	1450	6998611	10385162757	00	0.00	N	2	27
29	20240429	1451	1424	1495	1417	7466148	10972140025	00	0.00	N	2	34
30	20240422	1417	1350	1465	1344	10282165	14470796684	00	0.00	N	2	104
31	20240415	1313	1370	1381	1299	7233101	9649313813	00	0.00	N	5	-83
32	20240408	1396	1570	1580	1324	15547303	22291994271	00	0.00	N	5	-167
33	20240401	1563	1460	1612	1432	39831174	60981233717	00	0.00	N	2	126
34	20240325	1437	1473	1515	1409	16346601	24006729083	00	0.00	N	5	-23
35	20240318	1460	1508	1595	1458	29986224	45629690722	00	0.00	N	5	-49
36	20240311	1509	1304	1597	1300	94687636	140963417484	00	0.00	N	2	211
37	20240304	1298	1298	1350	1265	8129422	10536499601	00	0.00	N	2	1
38	20240226	1297	1330	1360	1292	6281933	8329116182	00	0.00	N	5	-11
39	20240219	1308	1304	1338	1288	7428916	9755377455	00	0.00	N	2	7
40	20240213	1301	1302	1309	1274	3071008	3973497042	00	0.00	N	5	-1
41	20240205	1302	1283	1308	1270	3007040	3870490764	00	0.00	N	2	19
42	20240129	1283	1279	1295	1261	2960055	3786308240	00	0.00	N	2	7
43	20240122	1276	1320	1325	1270	4004580	5188063477	00	0.00	N	5	-40
44	20240115	1316	1294	1316	1265	5874422	7603405382	00	0.00	N	2	25
45	20240108	1291	1299	1317	1289	3991056	5191037676	00	0.00	N	5	-7
46	20240102	1298	1290	1310	1285	2644037	3423860539	00	0.00	N	2	13
47	20231226	1285	1290	1298	1267	2076415	2651617137	00	0.00	N	5	-5
48	20231218	1290	1309	1312	1279	4760690	6177528023	00	0.00	N	5	-18
49	20231211	1308	1304	1349	1299	7789131	10257767909	00	0.00	N	2	8
50	20231204	1300	1337	1376	1297	8438850	11290794231	00	0.00	N	5	-31
51	20231127	1331	1370	1390	1331	5449223	7350006845	00	0.00	N	5	-28
52	20231120	1359	1336	1410	1323	8617828	11738975169	00	0.00	N	2	16
53	20231113	1343	1306	1377	1286	4824675	6465196576	00	0.00	N	2	39
54	20231106	1304	1325	1401	1300	6849094	9162464685	00	0.00	N	5	-11
55	20231030	1315	1271	1327	1270	3113617	4040145132	00	0.00	N	2	33
56	20231023	1282	1300	1425	1267	9232985	12350557406	00	0.00	N	5	-28
57	20231016	1310	1462	1462	1290	10221283	14202597418	00	0.00	N	5	-154
58	20231010	1464	1451	1604	1430	42383002	64137296589	00	0.00	N	2	27
59	20231004	1437	1420	1525	1338	22236314	32016173060	00	0.00	N	5	-6
60	20230925	1443	1420	1496	1370	22856261	32846698229	00	0.00	N	2	12
61	20230918	1431	1319	1649	1299	146325283	222260050807	00	0.00	N	2	122
62	20230911	1309	1330	1359	1290	2874354	3790203430	00	0.00	N	5	-21
63	20230904	1330	1369	1374	1310	4229806	5662507340	00	0.00	N	5	-49
64	20230828	1379	1355	1569	1350	22603100	32613190881	00	0.00	N	2	51
65	20230821	1328	1247	1355	1225	3925235	5097790562	00	0.00	N	2	72
66	20230814	1256	1325	1326	1225	2757647	3509027941	00	0.00	N	5	-69
67	20230807	1325	1332	1357	1301	3107228	4111828875	00	0.00	N	5	-7
68	20230731	1332	1341	1402	1310	4299536	5815078523	00	0.00	N	5	-3
69	20230724	1335	1434	1437	1250	7876295	10436935141	00	0.00	N	5	-93
70	20230717	1428	1507	1517	1415	5940822	8653921063	00	0.00	N	5	-77
71	20230710	1505	1416	1636	1407	51548478	81032838184	00	0.00	N	2	92
72	20230703	1413	1458	1594	1391	6377927	9366955464	00	0.00	N	5	-41
73	20230626	1454	1504	1539	1432	4563082	6771289205	00	0.00	N	5	-67
74	20230619	1521	1581	1647	1515	7787601	12350445662	00	0.00	N	5	-53
75	20230612	1574	1599	1643	1539	7922188	12535324216	00	0.00	N	5	-33
76	20230605	1607	1555	1660	1543	9856878	15813949254	00	0.00	N	2	66
77	20230530	1541	1515	1550	1514	2476100	3798415141	00	0.00	N	2	27
78	20230522	1514	1602	1613	1509	5891660	9226516251	00	0.00	N	5	-88
79	20230515	1602	1515	1602	1450	7338519	11364857215	00	0.00	N	2	67
80	20230508	1535	1559	1598	1501	6997748	10852539280	00	0.00	N	5	-22
81	20230502	1557	1510	1629	1510	8361745	13072259352	00	0.00	N	2	22
82	20230424	1535	1735	1840	1531	27280415	46459450816	00	0.00	N	5	-196
83	20230417	1731	1518	1920	1501	191628284	340892194613	00	0.00	N	2	247
84	20230410	1484	1419	1509	1376	15557144	22826380572	00	0.00	N	2	64
85	20230403	1420	1462	1483	1416	7600328	11023453525	00	0.00	N	5	-45
86	20230327	1465	1380	1476	1335	8619873	12270853770	00	0.00	N	2	86
87	20230320	1379	1443	1476	1349	5544111	7830351885	00	0.00	N	5	-64
88	20230313	1443	1410	1490	1306	14098234	19907897729	00	0.00	N	2	14
89	20230306	1429	1386	1503	1376	12759436	18521052031	00	0.00	N	2	43
90	20230227	1386	1393	1414	1372	2263790	3149333745	00	0.00	N	5	-15
91	20230220	1401	1426	1476	1400	5649027	8138567444	00	0.00	N	5	-16
92	20230213	1417	1360	1550	1359	15422330	22430406402	00	0.00	N	2	51
93	20230206	1366	1462	1463	1357	4497900	6300881243	00	0.00	N	5	-84
94	20230130	1450	1483	1492	1421	5197176	7555792424	00	0.00	N	5	-31
95	20230125	1481	1474	1498	1464	3336868	4944067975	00	0.00	N	2	21
96	20230116	1460	1615	1660	1445	22261735	34659659680	00	0.00	N	5	-45
97	20230109	1505	1325	1540	1325	27183550	40363054360	00	0.00	N	2	185
98	20230102	1320	1295	1330	1245	2937866	3817114425	00	0.00	N	2	25
99	20221226	1295	1310	1340	1280	3575069	4658225720	00	0.00	N	5	-15
100	20221219	1310	1395	1405	1305	2983590	4031160245	00	0.00	N	5	-100
101	20221212	1410	1380	1480	1365	5829769	8370540715	00	0.00	N	2	25
102	20221205	1385	1455	1470	1350	3209365	4495891410	00	0.00	N	5	-70
103	20221128	1455	1495	1500	1430	3281001	4802807760	00	0.00	N	5	-35
104	20221121	1490	1490	1525	1460	6056942	9029294825	00	0.00	N	5	-15
105	20221114	1505	1545	1645	1500	11201566	17458071180	00	0.00	N	5	-35
106	20221107	1540	1395	1630	1380	21008547	32039333075	00	0.00	N	2	145
107	20221031	1395	1305	1460	1270	24154100	33785888745	00	0.00	N	2	85
108	20221024	1310	1370	1375	1255	6526925	8580826900	00	0.00	N	5	-35
109	20221017	1345	1275	1435	1270	11914196	16370112465	00	0.00	N	2	30
110	20221011	1315	1420	1425	1245	7226801	9415002945	00	0.00	N	5	-135
111	20221004	1450	1445	1505	1400	4460047	6464867850	00	0.00	N	2	20
112	20220926	1430	1560	1580	1365	10744207	15789544880	00	0.00	N	5	-170
113	20220919	1600	1750	1765	1600	6378694	10753402390	00	0.00	N	5	-155
114	20220913	1755	1890	1910	1755	4514581	8256338440	00	0.00	N	5	-120
115	20220905	1875	1960	1995	1850	5600727	10707187865	00	0.00	N	5	-120
116	20220829	1995	2080	2130	1985	9562520	19779214695	00	0.00	N	5	-145
117	20220822	2140	2100	2245	2080	22117793	47588242005	00	0.00	N	2	20
118	20220816	2120	2160	2220	2105	19642781	42369897970	00	0.00	N	5	-15
119	20220808	2135	2055	2175	2025	18059396	37917241530	00	0.00	N	2	75
120	20220801	2060	2105	2120	2025	7829835	16139650295	00	0.00	N	5	-35
121	20220725	2095	2105	2135	2065	10848238	22767359085	00	0.00	N	5	-25
122	20220718	2120	2015	2195	2005	21797110	46086278935	00	0.00	N	2	130
123	20220711	1990	2225	2225	1970	13365705	27721874825	00	0.00	N	5	-235
124	20220704	2225	2305	2350	2090	41155778	92024597955	00	0.00	N	5	-65
125	20220627	2290	2055	2440	2035	65190116	148687088095	00	0.00	N	2	265
126	20220620	2025	2100	2165	1865	38894315	79065766230	00	0.00	N	5	-30
127	20220613	2055	2250	2290	1990	22347013	48095451595	00	0.00	N	5	-300
128	20220607	2355	2310	2615	2280	65928060	162277497570	00	0.00	N	2	25
129	20220530	2330	2345	2430	2300	19074497	45043982370	00	0.00	N	5	-5
130	20220523	2335	2510	2545	2205	33683552	79582513540	00	0.00	N	5	-5
131	20220516	2340	2145	2405	2080	26317487	59593459010	00	0.00	N	2	220
132	20220509	2120	2450	2520	2080	31206229	72980821545	00	0.00	N	5	-310
133	20220502	2430	2260	2560	2250	36329190	88371302525	00	0.00	N	2	140
134	20220425	2290	2260	2390	2205	25349865	58544618410	00	0.00	N	5	-5
135	20220418	2295	2130	2475	2100	64287439	150338331975	00	0.00	N	2	170
136	20220411	2125	2215	2245	2100	13280421	28618624535	00	0.00	N	5	-95
137	20220404	2220	2370	2460	2215	20921111	49419879680	00	0.00	N	5	-140
138	20220328	2360	2650	2695	2350	28664189	71021001220	00	0.00	N	5	-290
139	20220321	2650	2570	2795	2525	90872832	241139001180	00	0.00	N	2	100
140	20220314	2550	2600	2795	2460	123840713	320718273620	00	0.00	N	2	60
141	20220307	2490	2155	2545	2035	121011949	288104043075	00	0.00	N	2	340
142	20220228	2150	2115	2300	2045	102604431	222810205190	00	0.00	N	2	280
143	20220221	1870	1885	1945	1770	12932953	24291558295	00	0.00	N	5	-45
144	20220214	1915	1815	1970	1730	19109460	35297178460	00	0.00	N	2	35
145	20220207	1880	2020	2045	1855	21786255	42951462815	00	0.00	N	5	-65
146	20220203	1945	1895	2035	1885	12521668	24553896915	00	0.00	N	2	70
147	20220124	1875	1945	2055	1735	41337553	78639214775	00	0.00	N	5	-110
148	20220117	1985	2115	2185	1865	54792980	112546039995	00	0.00	N	5	-140
149	20220110	2125	1770	2275	1770	185260368	396901708275	00	0.00	N	2	375
150	20220103	1750	1710	2085	1650	33055697	61423466530	00	0.00	N	2	95
151	20211227	1655	1640	1690	1600	4524320	7413214175	00	0.00	N	2	25
152	20211220	1630	1680	1750	1595	6993034	11443327555	00	0.00	N	5	-50
153	20211213	1680	1710	1725	1655	3390521	5717900060	00	0.00	N	5	-25
154	20211206	1705	1675	1755	1675	5330811	9153191810	00	0.00	N	3	0
155	20211129	1705	1680	1745	1555	11214874	18698052695	00	0.00	N	5	-115
156	20211122	1820	1870	1960	1815	9037197	16844014315	00	0.00	N	5	-45
157	20211115	1865	2125	2125	1835	17122529	33760678155	00	0.00	N	5	-255
158	20211108	2120	2300	2350	2060	26618195	59005729675	00	0.00	N	5	-145
159	20211101	2265	2220	2355	2135	32989152	74214506025	00	0.00	N	2	70
160	20211025	2195	2255	2475	2180	52151009	121479258780	00	0.00	N	2	5
161	20211018	2190	2200	2330	2120	32016251	71068323330	00	0.00	N	3	0
162	20211012	2190	1870	2330	1855	27417406	59124717955	00	0.00	N	2	310
163	20211005	1880	1965	2015	1780	9223991	17414547795	00	0.00	N	5	-90
164	20210927	1970	2175	2265	1965	15423758	32762606725	00	0.00	N	5	-205
165	20210923	2175	2250	2290	2170	5937889	13251601270	00	0.00	N	5	-70
166	20210913	2245	2240	2360	2145	27699978	62499605375	00	0.00	N	5	-10
167	20210906	2255	2260	2435	2190	25632900	59219910810	00	0.00	N	5	-30
168	20210830	2285	2110	2520	2100	69349904	161799435750	00	0.00	N	2	175
169	20210823	2110	2060	2185	1965	16264217	34106187070	00	0.00	N	2	75
170	20210817	2035	2240	2245	2010	18043812	37921423635	00	0.00	N	5	-190
171	20210809	2225	2465	2470	2150	26748130	62165567425	00	0.00	N	5	-270
172	20210802	2495	2500	2645	2430	27915474	70264718040	00	0.00	N	5	-5
173	20210726	2500	2785	2805	2365	59152845	150572858675	00	0.00	N	5	-275
174	20210719	2775	2940	3320	2735	161681024	496686708260	00	0.00	N	5	-175
175	20210712	2950	2915	3245	2750	237764699	716162077840	00	0.00	N	2	90