KissMeData/362320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	5220	6570	6700	4890	2001683	11498454540	00	0.00	N	5	-1660
3	20241104	6880	7100	7240	6630	1451278	10017075150	00	0.00	N	2	20
4	20241028	6860	6340	7070	6200	1060095	7255965300	00	0.00	N	2	520
5	20241021	6340	6780	6850	6310	971924	6378617280	00	0.00	N	5	-390
6	20241014	6730	6900	7440	6370	3114860	21775747470	00	0.00	N	5	-230
7	20241007	6960	7160	8630	6910	11276725	88400148630	00	0.00	N	5	-140
8	20240930	7100	7900	7910	7030	3611283	27433480890	00	0.00	N	5	-500
9	20240923	7600	6070	7740	6070	9851814	71174889830	00	0.00	N	2	1500
10	20240919	6100	6290	6400	5990	231229	1415428850	00	0.00	N	5	-160
11	20240909	6260	6060	6390	5900	506227	3136031860	00	0.00	N	2	200
12	20240902	6060	7280	7320	5950	718999	4710116530	00	0.00	N	5	-1110
13	20240826	7170	7170	7440	6710	454195	3226995760	00	0.00	N	3	0
14	20240819	7170	7630	7630	7030	415520	3035649110	00	0.00	N	5	-390
15	20240812	7560	7450	7780	7140	341396	2577864950	00	0.00	N	2	160
16	20240805	7400	7600	7640	6240	844911	6037618010	00	0.00	N	5	-250
17	20240729	7650	8110	8500	7570	584019	4706846750	00	0.00	N	5	-460
18	20240722	8110	8630	9020	8090	1222332	10469413060	00	0.00	N	5	-520
19	20240715	8630	9250	9450	8510	1363672	12178295330	00	0.00	N	5	-620
20	20240708	9250	10090	10210	9190	2151837	21118570980	00	0.00	N	5	-450
21	20240701	9700	11410	11700	9580	2470055	25839657120	00	0.00	N	5	-1750
22	20240624	11450	12890	13790	11400	4208278	53353042030	00	0.00	N	5	-1460
23	20240617	12910	10220	13540	10180	22202687	268557246560	00	0.00	N	2	2830
24	20240610	10080	8260	10520	8110	13386589	133403079390	00	0.00	N	2	1710
25	20240603	8370	9040	9070	8160	805824	7007239600	00	0.00	N	5	-560
26	20240527	8930	8600	9160	8400	2600007	23052663860	00	0.00	N	2	440
27	20240520	8490	7980	8720	7860	1768610	14770730310	00	0.00	N	2	510
28	20240513	7980	8070	8330	7890	620144	5022248740	00	0.00	N	5	-30
29	20240507	8010	7740	8420	7650	995059	7989913970	00	0.00	N	2	290
30	20240429	7720	7780	8510	7690	1306853	10533869290	00	0.00	N	2	20
31	20240422	7700	7750	7960	7600	217332	1692526670	00	0.00	N	5	-50
32	20240415	7750	7690	9000	7540	1200173	9771240340	00	0.00	N	5	-20
33	20240408	7770	7810	8000	7600	115000	889850780	00	0.00	N	5	-90
34	20240401	7860	8150	8630	7700	434502	3571011380	00	0.00	N	5	-290
35	20240325	8150	7850	8700	7820	643652	5366300720	00	0.00	N	2	300
36	20240318	7850	8000	8200	7780	148736	1177090010	00	0.00	N	5	-100
37	20240311	7950	7950	8290	7760	266494	2132417310	00	0.00	N	3	0
38	20240304	7950	8200	8280	7690	479165	3767278880	00	0.00	N	5	-250
39	20240226	8200	8280	8650	8050	573534	4783999430	00	0.00	N	5	-80
40	20240219	8280	7870	8620	7660	588735	4813122610	00	0.00	N	2	510
41	20240213	7770	7860	7930	7670	168153	1307565640	00	0.00	N	5	-10
42	20240205	7780	7710	8430	7500	497101	3992592510	00	0.00	N	5	-20
43	20240129	7800	8160	8420	7770	252431	2022640520	00	0.00	N	5	-460
44	20240122	8260	8020	8750	7880	757391	6270322990	00	0.00	N	2	160
45	20240115	8100	8340	8520	7690	537177	4414997490	00	0.00	N	5	-230
46	20240108	8330	8550	8700	8010	3600729	30183722280	00	0.00	N	5	-150
47	20240102	8480	7560	8550	7560	1335492	10928551970	00	0.00	N	2	910
48	20231226	7570	7220	7760	6980	685457	5050353080	00	0.00	N	2	380
49	20231218	7190	7020	7340	6910	369084	2626954920	00	0.00	N	2	170
50	20231211	7020	6980	7090	6830	235850	1640660300	00	0.00	N	2	30
51	20231204	6990	6910	7140	6710	291426	2024135610	00	0.00	N	2	20
52	20231127	6970	7090	7110	6710	382934	2643243430	00	0.00	N	5	-140
53	20231120	7110	7000	7350	6880	696416	4973631940	00	0.00	N	2	50
54	20231113	7060	7340	7710	6800	1637755	11998835960	00	0.00	N	5	-240
55	20231106	7300	7920	8750	7260	6563724	53577206470	00	0.00	N	5	-620
56	20231030	7920	6560	8440	6490	16673288	130178417490	00	0.00	N	2	1360
57	20231023	6560	6160	8020	6160	3331460	24284134810	00	0.00	N	2	320
58	20231016	6240	6770	6900	5980	315454	2033094460	00	0.00	N	5	-450
59	20231010	6690	6600	6910	6380	299338	1998556060	00	0.00	N	2	90
60	20231004	6600	6830	6830	6300	303811	1987749670	00	0.00	N	5	-310
61	20230925	6910	7120	7190	6610	228334	1572907930	00	0.00	N	2	50
62	20230918	6860	7690	7740	6700	508222	3660877230	00	0.00	N	5	-830
63	20230911	7690	7860	7920	7550	609660	4719309480	00	0.00	N	5	-200
64	20230904	7890	7550	8200	7200	1692551	13030137370	00	0.00	N	2	240
65	20230828	7650	7950	8340	7610	1802545	14391186370	00	0.00	N	5	-40
66	20230821	7690	7550	7990	7360	1431208	10889018820	00	0.00	N	2	30
67	20230814	7660	8090	9000	7410	6129986	51077072750	00	0.00	N	5	-280
68	20230807	7940	7110	8420	6700	7249687	58801728770	00	0.00	N	2	830
69	20230731	7110	6850	7350	6550	600857	4177576990	00	0.00	N	2	220
70	20230724	6890	7490	7490	6250	819419	5612228140	00	0.00	N	5	-600
71	20230717	7490	7180	8050	7040	2855954	21728754790	00	0.00	N	2	310
72	20230710	7180	7200	7530	7070	493281	3582777280	00	0.00	N	5	-90
73	20230703	7270	7510	7700	6940	580476	4237668270	00	0.00	N	5	-110
74	20230626	7380	7690	8010	7310	688847	5279388750	00	0.00	N	5	-430
75	20230619	7810	8250	9650	7730	8470788	76045899030	00	0.00	N	5	-370
76	20230612	8180	8650	8650	8030	396992	3280625920	00	0.00	N	5	-400
77	20230605	8580	8320	8640	8300	447659	3783819480	00	0.00	N	2	270
78	20230530	8310	8100	8370	7970	355970	2912134900	00	0.00	N	2	150
79	20230522	8160	8910	8920	8110	662600	5656785560	00	0.00	N	5	-750
80	20230515	8910	9000	9000	8440	772217	6742986860	00	0.00	N	5	-140
81	20230508	9050	9140	10150	9000	2601109	25205950030	00	0.00	N	5	-50
82	20230502	9100	8910	9210	8800	364651	3287473440	00	0.00	N	2	120
83	20230424	8980	9840	9840	8550	1773188	15926838720	00	0.00	N	5	-1050
84	20230417	10030	10400	11160	10030	2381283	25162785130	00	0.00	N	5	-280
85	20230410	10310	10500	10700	9970	1458805	15058026620	00	0.00	N	5	-390
86	20230403	10700	10940	11230	10460	2015076	21956213870	00	0.00	N	5	-240
87	20230327	10940	10360	10990	9910	2552995	26889981330	00	0.00	N	2	660
88	20230320	10280	10400	11000	10070	2025766	21424641770	00	0.00	N	5	-120
89	20230313	10400	10950	10950	9900	2202199	22783582190	00	0.00	N	5	-770
90	20230306	11170	12580	12580	10640	3489789	40201060160	00	0.00	N	5	-1480
91	20230227	12650	11950	13000	11540	4444805	55578584130	00	0.00	N	2	560
92	20230220	12090	11630	12250	11480	2746762	32795318150	00	0.00	N	2	490
93	20230213	11600	13160	13340	11540	7497387	94958154160	00	0.00	N	5	-1280
94	20230206	12880	12270	14090	12180	13884668	183969452580	00	0.00	N	2	670
95	20230130	12210	13800	13830	12100	7964491	101567722880	00	0.00	N	5	-1520
96	20230125	13730	13120	14770	12460	22606565	308671508760	00	0.00	N	2	730
97	20230116	13000	10550	13450	10450	27023820	335730350350	00	0.00	N	2	2650
98	20230109	10350	10800	11200	10250	4708004	50210600600	00	0.00	N	5	-300
99	20230102	10650	10750	10900	9990	7505212	78108100710	00	0.00	N	5	-350
100	20221226	11000	11100	12600	10550	22124377	263389216450	00	0.00	N	3	0
101	20221219	11000	10850	12000	10700	17440396	198533786500	00	0.00	N	2	100
102	20221212	10900	10400	11300	9910	14957627	161192706790	00	0.00	N	2	750
103	20221205	10150	11000	12050	9770	24537631	270036168600	00	0.00	N	5	-550
104	20221128	10700	8290	11250	8260	25777091	252952886520	00	0.00	N	2	2360
105	20221121	8340	8610	8730	8050	3013137	25291197570	00	0.00	N	5	-310
106	20221114	8650	9110	9480	8650	5062656	46303049140	00	0.00	N	5	-570
107	20221107	9220	8090	9980	8000	24976780	234702054310	00	0.00	N	2	920
108	20221031	8300	8290	8650	7790	4719899	39138003830	00	0.00	N	2	140
109	20221024	8160	8030	8790	7740	8478897	70527792740	00	0.00	N	5	-20
110	20221017	8180	7350	8520	7020	3290031	25838157030	00	0.00	N	2	740
111	20221011	7440	8120	8180	7010	2193047	16465090540	00	0.00	N	5	-890
112	20221004	8330	8190	8770	8150	2660404	22497704510	00	0.00	N	2	290
113	20220926	8040	9070	9500	7900	7582829	66899479690	00	0.00	N	5	-1180
114	20220919	9220	7880	10950	7830	40927201	398927798540	00	0.00	N	2	1400
115	20220913	7820	8020	8360	7770	1868044	15107698700	00	0.00	N	5	-180
116	20220905	8000	8810	9020	7850	2010375	16539031960	00	0.00	N	5	-940
117	20220829	8940	8630	10000	8530	7968509	75581524820	00	0.00	N	5	-100
118	20220822	9040	9600	9700	8710	2987874	27266344420	00	0.00	N	5	-830
119	20220816	9870	10100	10350	9840	2781265	27969539220	00	0.00	N	5	-280
120	20220808	10150	10450	11150	10100	4420038	46972689100	00	0.00	N	5	-550
121	20220801	10700	11450	12150	10500	10493687	119490300000	00	0.00	N	5	-950
122	20220725	11650	10000	12000	9660	38897426	425776811620	00	0.00	N	2	1550
123	20220718	10100	7710	10450	7530	29066741	277483274720	00	0.00	N	2	2430
124	20220711	7670	9160	9290	7670	8794861	75590208770	00	0.00	N	5	-1480
125	20220704	9150	10950	11000	9000	11871764	114425007300	00	0.00	N	5	-2100
126	20220627	11250	11100	12800	9920	26867963	312586249970	00	0.00	N	2	500
127	20220620	10750	11500	11550	9490	10905380	113571220340	00	0.00	N	5	-650
128	20220613	11400	14450	16500	11050	45151091	647154549650	00	0.00	N	5	-1950
129	20220607	13350	8840	13350	8490	49176398	559288092960	00	0.00	N	2	5710
130	20220603	7640	6500	8400	6300	23777858	182985626370	00	0.00	N	2	7640