KissMeData/046120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2300	2210	2375	2180	525078	1186336050	00	0.00	N	2	90
3	20241028	2210	2375	2535	2165	1084809	2513682285	00	0.00	N	5	-180
4	20241021	2390	2325	2540	2320	1381190	3393885795	00	0.00	N	2	95
5	20241014	2295	2335	2480	2270	558771	1327066565	00	0.00	N	5	-45
6	20241007	2340	2235	2385	2235	365378	847530115	00	0.00	N	2	105
7	20240930	2235	2300	2440	2235	158728	367375655	00	0.00	N	5	-80
8	20240923	2315	2360	2410	2290	314323	735253940	00	0.00	N	5	-45
9	20240919	2360	2450	2460	2340	272283	652973615	00	0.00	N	5	-50
10	20240909	2410	2115	2445	2090	464962	1068119965	00	0.00	N	2	225
11	20240902	2185	2380	2400	2130	454255	1037545890	00	0.00	N	5	-165
12	20240826	2350	2415	2450	2295	387353	911578475	00	0.00	N	5	-60
13	20240819	2410	2480	2480	2340	417876	1003990425	00	0.00	N	5	-65
14	20240812	2475	2300	2535	2300	450339	1096045965	00	0.00	N	2	175
15	20240805	2300	2495	2585	2040	1121793	2557318525	00	0.00	N	5	-270
16	20240729	2570	2615	2740	2570	443870	1170048855	00	0.00	N	5	-40
17	20240722	2610	2710	2755	2550	694565	1840938605	00	0.00	N	5	-120
18	20240715	2730	3025	3200	2680	2023412	5933111235	00	0.00	N	5	-225
19	20240708	2955	2580	3080	2580	2376608	6941472290	00	0.00	N	2	400
20	20240701	2555	2750	2775	2540	608256	1594023090	00	0.00	N	5	-195
21	20240624	2750	2820	2825	2650	475739	1301351075	00	0.00	N	5	-55
22	20240617	2805	2805	2880	2735	464187	1299820400	00	0.00	N	5	-5
23	20240610	2810	2895	3000	2780	965904	2793076820	00	0.00	N	5	-85
24	20240603	2895	3270	3305	2890	1088424	3318055860	00	0.00	N	5	-305
25	20240527	3200	3215	3520	3110	4340273	14457006000	00	0.00	N	2	35
26	20240520	3165	3060	3185	2925	1143537	3517849165	00	0.00	N	2	120
27	20240513	3045	3015	3135	3005	799671	2447884610	00	0.00	N	2	35
28	20240507	3010	2750	3150	2685	2214345	6637747890	00	0.00	N	2	265
29	20240429	2745	2600	2845	2600	1083429	3001604005	00	0.00	N	2	140
30	20240422	2605	2815	2815	2510	1597589	4228763260	00	0.00	N	5	-250
31	20240415	2855	3150	3210	2740	2798716	8187778855	00	0.00	N	5	-330
32	20240408	3185	3250	3250	2970	1137294	3541212895	00	0.00	N	5	-70
33	20240401	3255	3285	3320	3185	971212	3158580815	00	0.00	N	5	-45
34	20240325	3300	3330	3330	3265	981981	3233547975	00	0.00	N	5	-20
35	20240318	3320	3450	3535	3255	1915150	6443464115	00	0.00	N	5	-130
36	20240311	3450	3310	3555	3275	1895316	6510321645	00	0.00	N	2	105
37	20240304	3345	3400	3410	3245	1386361	4587588920	00	0.00	N	5	-55
38	20240226	3400	3510	3515	3335	901899	3078241920	00	0.00	N	5	-75
39	20240219	3475	3520	3545	3415	1332989	4634723885	00	0.00	N	5	-40
40	20240213	3515	3320	3525	3300	748862	2556442170	00	0.00	N	2	205
41	20240205	3310	3320	3395	3285	579019	1932807425	00	0.00	N	5	-40
42	20240129	3350	3330	3370	3245	922898	3057394310	00	0.00	N	5	-20
43	20240122	3370	3485	3515	3270	1071021	3591954090	00	0.00	N	5	-135
44	20240115	3505	3490	3625	3390	1546662	5420032275	00	0.00	N	2	10
45	20240108	3495	3460	3560	3380	1260235	4368034675	00	0.00	N	2	10
46	20240102	3485	3400	3630	3390	1846335	6454170830	00	0.00	N	2	95
47	20231226	3390	3400	3435	3350	593076	2004622140	00	0.00	N	5	-50
48	20231218	3440	3415	3640	3355	2059542	7132771260	00	0.00	N	2	55
49	20231211	3385	3305	3400	3275	943865	3147129570	00	0.00	N	2	80
50	20231204	3305	3375	3480	3250	1498340	5011588425	00	0.00	N	5	-15
51	20231127	3320	3410	3435	3280	663969	2224685075	00	0.00	N	5	-90
52	20231120	3410	3305	3500	3295	680269	2332811150	00	0.00	N	2	80
53	20231113	3330	3245	3410	3130	802634	2628512630	00	0.00	N	2	90
54	20231106	3240	3440	3500	3175	875800	2939389975	00	0.00	N	5	-200
55	20231030	3440	3180	3455	3080	984221	3206329440	00	0.00	N	2	215
56	20231023	3225	3375	3525	3160	1092889	3652226195	00	0.00	N	5	-205
57	20231016	3430	3900	3975	3425	1577392	5839944195	00	0.00	N	5	-480
58	20231010	3910	3865	4150	3785	1213142	4807513225	00	0.00	N	2	10
59	20231004	3900	3950	3990	3760	861363	3370266810	00	0.00	N	5	-120
60	20230925	4020	4110	4560	3915	5184225	22125242475	00	0.00	N	5	-45
61	20230918	4065	4330	4510	3990	2743040	11738213985	00	0.00	N	5	-230
62	20230911	4295	4650	4680	4175	2982199	13087054125	00	0.00	N	5	-435
63	20230904	4730	4800	4960	4440	9096090	42617833820	00	0.00	N	5	-170
64	20230828	4900	5220	6190	4895	65541718	373647879815	00	0.00	N	2	135
65	20230821	4765	4100	5270	4050	26153762	125502565455	00	0.00	N	2	690
66	20230814	4075	4040	4090	3730	924924	3619338155	00	0.00	N	5	-25
67	20230807	4100	4050	4195	4010	1015445	4160503190	00	0.00	N	2	50
68	20230731	4050	4000	4205	3950	1085442	4413067725	00	0.00	N	2	40
69	20230724	4010	4090	4170	3790	1887753	7467799425	00	0.00	N	5	-130
70	20230717	4140	4385	4390	4095	1052502	4462261135	00	0.00	N	5	-225
71	20230710	4365	4370	4765	4325	2918326	13364598990	00	0.00	N	5	-5
72	20230703	4370	4940	5030	4260	3970333	18472787330	00	0.00	N	5	-615
73	20230626	4985	5110	5150	4650	3700804	18188529670	00	0.00	N	5	-235
74	20230619	5220	5080	5960	4970	18431090	101010946415	00	0.00	N	5	-30
75	20230612	5250	4335	5360	4335	22330672	107968988380	00	0.00	N	2	970
76	20230605	4280	4000	4720	3955	4353424	19182414650	00	0.00	N	2	280
77	20230530	4000	3965	4095	3910	425278	1701752900	00	0.00	N	2	45
78	20230522	3955	4125	4225	3945	701868	2860242350	00	0.00	N	5	-160
79	20230515	4115	4010	4140	3875	937703	3737757260	00	0.00	N	2	105
80	20230508	4010	4165	4240	3995	673017	2749725665	00	0.00	N	5	-155
81	20230502	4165	4105	4215	3985	601777	2465850605	00	0.00	N	2	60
82	20230424	4105	4630	4700	4095	1775467	7708858080	00	0.00	N	5	-510
83	20230417	4615	4700	4880	4415	3601150	16957790580	00	0.00	N	2	60
84	20230410	4555	4370	4650	4165	1929081	8578817065	00	0.00	N	2	190
85	20230403	4365	4480	4560	4355	2260829	10093269135	00	0.00	N	5	-55
86	20230327	4420	4250	4465	4055	1971199	8390411375	00	0.00	N	2	155
87	20230320	4265	4335	4545	4165	996667	4292416925	00	0.00	N	5	-70
88	20230313	4335	4365	4535	4175	1218552	5274765810	00	0.00	N	5	-115
89	20230306	4450	4245	4625	4225	2051957	9124998480	00	0.00	N	2	160
90	20230227	4290	4240	4340	4095	631754	2679356605	00	0.00	N	2	50
91	20230220	4240	4335	4560	4235	964468	4220099890	00	0.00	N	5	-90
92	20230213	4330	4495	4545	4250	828810	3652987645	00	0.00	N	5	-165
93	20230206	4495	4780	4850	4480	2559943	12010183540	00	0.00	N	5	-300
94	20230130	4795	4725	4880	4710	1343594	6450297200	00	0.00	N	2	80
95	20230125	4715	4650	4790	4620	784264	3695446140	00	0.00	N	2	75
96	20230116	4640	5130	5160	4575	2344372	11215004420	00	0.00	N	5	-420
97	20230109	5060	4475	5260	4475	17814280	88864504880	00	0.00	N	2	590
98	20230102	4470	4385	5070	3960	6774200	31662621240	00	0.00	N	2	90
99	20221226	4380	4600	4665	4330	989939	4402317555	00	0.00	N	5	-120
100	20221219	4500	4800	4940	4390	1196738	5652984370	00	0.00	N	5	-375
101	20221212	4875	4785	5250	4720	5212442	26376122840	00	0.00	N	2	100
102	20221205	4775	5400	5410	4725	1502296	7529004640	00	0.00	N	5	-625
103	20221128	5400	5390	5640	5040	8393787	45137947630	00	0.00	N	2	380
104	20221121	5020	4880	5180	4840	1832642	9250526345	00	0.00	N	2	115
105	20221114	4905	5050	5160	4905	1853032	9310273790	00	0.00	N	5	-115
106	20221107	5020	4690	5060	4685	1959585	9625945445	00	0.00	N	2	335
107	20221031	4685	4655	5160	4235	4457794	21632285650	00	0.00	N	5	-15
108	20221024	4700	5170	5170	4630	2075774	9895961655	00	0.00	N	5	-310
109	20221017	5010	4750	5370	4680	3102050	15831403955	00	0.00	N	2	100
110	20221011	4910	5280	5320	4655	2090594	10289756620	00	0.00	N	5	-500
111	20221004	5410	5410	5620	5250	1328362	7212113340	00	0.00	N	2	100
112	20220926	5310	5950	5980	5190	3143302	17335241180	00	0.00	N	5	-780
113	20220919	6090	6030	6670	5820	5249111	32797641810	00	0.00	N	2	100
114	20220913	5990	6420	6480	5940	1473929	9182036540	00	0.00	N	5	-340
115	20220905	6330	6880	7030	6320	2483293	16373700710	00	0.00	N	5	-570
116	20220829	6900	6890	7530	6860	5123927	37025083580	00	0.00	N	5	-420
117	20220822	7320	7090	7950	6930	11578525	87097206950	00	0.00	N	2	120
118	20220816	7200	7480	7560	7100	6412029	47104507790	00	0.00	N	5	-430
119	20220808	7630	7070	7730	6940	15075689	111362802140	00	0.00	N	2	630
120	20220801	7000	7130	7260	6710	6089053	42378073350	00	0.00	N	5	-80
121	20220725	7080	6730	7550	6590	20401094	145990977460	00	0.00	N	2	290
122	20220718	6790	6730	7430	6710	14521638	102855415500	00	0.00	N	2	90
123	20220711	6700	7150	7330	6700	20831714	146031084500	00	0.00	N	5	-270
124	20220704	6970	6010	7190	5450	35990532	240102125850	00	0.00	N	2	870
125	20220627	6100	6030	6700	5800	22362327	140331969330	00	0.00	N	2	360
126	20220620	5740	5450	6100	4695	29420046	165585853705	00	0.00	N	2	330
127	20220613	5410	6120	6220	5130	3585296	20152895060	00	0.00	N	5	-920
128	20220607	6330	6950	7000	6300	2127243	14125788110	00	0.00	N	5	-630
129	20220530	6960	6830	7250	6810	2447134	17183258330	00	0.00	N	2	150
130	20220523	6810	7380	7400	6690	3632629	25244808140	00	0.00	N	5	-430
131	20220516	7240	7140	7350	6670	10372370	72987643980	00	0.00	N	2	100
132	20220509	7140	7550	8620	7050	46330357	367610695383	00	0.00	N	5	-310
133	20220502	7450	7160	7610	7090	4736989	34959113260	00	0.00	N	2	250
134	20220425	7200	7120	7460	6850	2523697	18169778150	00	0.00	N	3	0
135	20220418	7200	7090	7400	6740	3608683	25783456450	00	0.00	N	2	170
136	20220411	7030	6790	7430	6610	3143363	22201772170	00	0.00	N	2	230
137	20220404	6800	7220	7270	6680	1954445	13805454220	00	0.00	N	5	-420
138	20220328	7220	7720	7830	7130	3505144	26249140550	00	0.00	N	5	-500
139	20220321	7720	7730	8200	7430	8873453	69205093080	00	0.00	N	5	-10
140	20220314	7730	7370	8200	7030	22425488	173515798070	00	0.00	N	2	380
141	20220307	7350	7110	7490	6790	8089047	58195200250	00	0.00	N	2	270
142	20220228	7080	7050	7710	6650	16681017	120284588130	00	0.00	N	2	540
143	20220221	6540	6700	6790	6230	3051118	19929583090	00	0.00	N	5	-210
144	20220214	6750	6690	6880	6050	6445751	42342290990	00	0.00	N	2	30
145	20220207	6720	5880	6950	5880	20325208	134065620620	00	0.00	N	2	820
146	20220203	5900	5710	5970	5620	192397	1116765240	00	0.00	N	2	300
147	20220124	5600	5830	5850	5380	684734	3832760900	00	0.00	N	5	-290
148	20220117	5890	6130	6170	5680	594098	3520557790	00	0.00	N	5	-210
149	20220110	6100	6040	6320	5800	1897854	11633095960	00	0.00	N	2	80
150	20220103	6020	6210	6220	5800	752483	4501395440	00	0.00	N	5	-100
151	20211227	6120	5520	6160	5480	1273802	7382861970	00	0.00	N	2	560
152	20211220	5560	5920	5970	5540	632644	3609522460	00	0.00	N	5	-440
153	20211213	6000	6120	6450	5920	1027878	6315920960	00	0.00	N	5	-190
154	20211206	6190	6230	6380	6150	477577	2988267530	00	0.00	N	5	-120
155	20211129	6310	6170	6350	5370	1242773	7431432070	00	0.00	N	2	40
156	20211122	6270	6250	6450	6100	848074	5291175280	00	0.00	N	5	-70
157	20211115	6340	6500	6750	6230	613119	3965208470	00	0.00	N	5	-60
158	20211108	6400	6950	6980	6120	1073396	7054945670	00	0.00	N	5	-540
159	20211101	6940	7150	7190	6900	1455705	10274869010	00	0.00	N	5	-210
160	20211025	7150	7430	7730	7090	2607739	19350022590	00	0.00	N	5	-90
161	20211018	7240	7180	7400	7080	1344776	9728016090	00	0.00	N	2	120
162	20211012	7120	6180	7130	5960	1076739	7185437210	00	0.00	N	2	940
163	20211005	6180	6230	6330	5750	703569	4240719460	00	0.00	N	5	-120
164	20210927	6300	6930	7140	6300	1479918	10026394040	00	0.00	N	5	-600
165	20210923	6900	7030	7040	6860	277320	1922884640	00	0.00	N	5	-140
166	20210913	7040	7270	7480	6970	1620128	11516853540	00	0.00	N	5	-140
167	20210906	7180	7310	7610	7040	856353	6187546200	00	0.00	N	5	-200
168	20210830	7380	7160	7890	6930	2107697	15667595940	00	0.00	N	2	220
169	20210823	7160	7000	7570	6860	743501	5362480940	00	0.00	N	2	100
170	20210817	7060	7540	7630	6910	989368	7238051210	00	0.00	N	5	-480
171	20210809	7540	7620	7680	7170	1071966	8024387410	00	0.00	N	5	-50
172	20210802	7590	7210	7730	6810	1746705	12860591200	00	0.00	N	2	380
173	20210726	7210	7360	7420	7090	1525777	11013549050	00	0.00	N	5	-220
174	20210719	7430	8190	8270	7270	3160238	24447242750	00	0.00	N	5	-770
175	20210712	8200	8770	9350	8170	7969223	69769094590	00	0.00	N	5	-360