KissMeData/003580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	4105	3650	4730	3635	4332080	19050439105	00	0.00	N	2	445
3	20241111	3660	3805	4240	3570	605966	2246509965	00	0.00	N	5	-145
4	20241104	3805	4010	4095	3605	435551	1706386965	00	0.00	N	5	-160
5	20241028	3965	4015	4190	3935	318185	1285241195	00	0.00	N	5	-50
6	20241021	4015	4270	4420	3860	857128	3543720395	00	0.00	N	5	-260
7	20241014	4275	4400	4500	4150	842021	3585748745	00	0.00	N	5	-120
8	20241007	4395	5100	5250	4300	874747	4003263780	00	0.00	N	5	-555
9	20240930	4950	5120	5120	4900	283353	1416469215	00	0.00	N	5	-170
10	20240923	5120	5450	5690	5070	649161	3458218510	00	0.00	N	5	-200
11	20240919	5320	5120	5320	4945	429604	2207616715	00	0.00	N	2	260
12	20240909	5060	5030	5190	4700	476877	2394508875	00	0.00	N	2	30
13	20240902	5030	5390	5460	4975	611360	3183516500	00	0.00	N	5	-350
14	20240826	5380	5340	5460	5030	729661	3850879770	00	0.00	N	5	-60
15	20240819	5440	5850	5960	5310	1023487	5765870720	00	0.00	N	5	-380
16	20240812	5820	5590	5910	5360	643295	3667724270	00	0.00	N	2	240
17	20240805	5580	5550	5630	4710	723216	3881459260	00	0.00	N	2	10
18	20240729	5570	5520	5890	5360	836093	4672992680	00	0.00	N	2	50
19	20240722	5520	5750	6200	5430	1218337	6995502190	00	0.00	N	5	-320
20	20240715	5840	6440	6700	5750	2494482	15384114320	00	0.00	N	5	-600
21	20240708	6440	6180	7470	5720	19777855	131822353375	00	0.00	N	2	190
22	20240701	6250	4215	6420	4105	14971067	82743768230	00	0.00	N	2	2035
23	20240624	4215	4265	4895	4200	1861474	8406467225	00	0.00	N	5	-50
24	20240617	4265	4585	4650	4265	598528	2683202585	00	0.00	N	5	-320
25	20240610	4585	4630	4970	4400	989547	4640541835	00	0.00	N	5	-40
26	20240603	4625	4770	4800	4400	868811	3957520575	00	0.00	N	5	-125
27	20240527	4750	4540	5260	4385	3399586	16655389995	00	0.00	N	2	330
28	20240520	4420	3765	4915	3710	7025388	28968751590	00	0.00	N	2	260
29	20240513	4160	6390	6480	4160	2332796	11984361415	00	0.00	N	5	-2210
30	20240507	6370	6440	7140	6190	2303748	15229997460	00	0.00	N	5	-70
31	20240429	6440	6860	7060	6350	1162133	7795078480	00	0.00	N	5	-390
32	20240422	6830	7400	7760	6550	3040391	21879906710	00	0.00	N	5	-400
33	20240415	7230	7600	7780	6860	2782630	20560247860	00	0.00	N	5	-490
34	20240408	7720	6580	8480	6300	11038444	84633545860	00	0.00	N	2	1330
35	20240401	6390	8170	8260	6210	3931016	28112783480	00	0.00	N	5	-1780
36	20240325	8170	6860	9600	6860	22504293	188323829030	00	0.00	N	2	1440
37	20240318	6730	7100	7100	6450	3509664	23877029260	00	0.00	N	5	-310
38	20240311	7040	6850	7550	6190	10591727	72926855250	00	0.00	N	2	500
39	20240304	6540	6700	6750	5970	3560521	22597289690	00	0.00	N	2	240
40	20240226	6300	7060	7140	6060	1798256	11598460140	00	0.00	N	5	-670
41	20240219	6970	6320	7800	6180	8899982	63974913330	00	0.00	N	2	710
42	20240213	6260	7600	7770	6130	4959673	34914456650	00	0.00	N	5	-1320
43	20240205	7580	5940	7870	5780	11147719	79753102140	00	0.00	N	2	1770
44	20240129	5810	5170	6410	5090	9897108	57562266370	00	0.00	N	2	825
45	20240122	4985	4530	5310	4415	2369602	11556370580	00	0.00	N	2	525
46	20240115	4460	4470	4650	4180	475473	2094656175	00	0.00	N	5	-60
47	20240108	4520	4770	4845	4410	439155	2031119975	00	0.00	N	5	-180
48	20240102	4700	4975	5180	4600	836219	4094018325	00	0.00	N	5	-320
49	20231226	5020	4855	5270	4700	914250	4542160725	00	0.00	N	2	140
50	20231218	4880	4400	5250	4320	3830652	19040904710	00	0.00	N	2	310
51	20231211	4570	3860	4765	3850	3372295	14848941765	00	0.00	N	2	710
52	20231204	3860	3730	3915	3695	400117	1527194345	00	0.00	N	2	130
53	20231127	3730	3840	4170	3600	449953	1770436795	00	0.00	N	5	-80
54	20231120	3810	3565	4000	3545	365013	1363949810	00	0.00	N	2	225
55	20231113	3585	3540	3675	3400	300655	1061458900	00	0.00	N	2	45
56	20231106	3540	3745	3905	3535	441065	1657153395	00	0.00	N	5	-95
57	20231030	3635	3700	3700	3390	366886	1299461085	00	0.00	N	2	55
58	20231023	3580	3500	3770	3495	363298	1312441955	00	0.00	N	5	-140
59	20231016	3720	4000	4020	3710	430260	1653245345	00	0.00	N	5	-285
60	20231010	4005	4190	4210	3970	258334	1043426780	00	0.00	N	5	-130
61	20231004	4135	4060	4150	3985	202767	823879485	00	0.00	N	2	105
62	20230925	4030	3980	4090	3850	251612	997839330	00	0.00	N	5	-20
63	20230918	4050	4380	4575	4010	957786	4158202885	00	0.00	N	5	-300
64	20230911	4350	4045	5200	3985	6326349	29737473500	00	0.00	N	2	365
65	20230904	3985	3795	4300	3750	718107	2838278370	00	0.00	N	2	175
66	20230828	3810	3815	4000	3800	320232	1247011895	00	0.00	N	5	-30
67	20230821	3840	3920	4125	3775	475444	1850395265	00	0.00	N	5	-155
68	20230814	3995	4220	4320	3960	347288	1428866120	00	0.00	N	5	-225
69	20230807	4220	4100	4275	3950	454182	1856484680	00	0.00	N	2	120
70	20230731	4100	4050	4565	4015	1066872	4538735830	00	0.00	N	2	25
71	20230724	4075	4555	4555	3875	903883	3737622765	00	0.00	N	5	-525
72	20230717	4600	5000	5030	4350	868597	4048676885	00	0.00	N	2	60
73	20230710	4540	4575	4640	4395	500854	2263423855	00	0.00	N	5	-50
74	20230703	4590	4990	5140	4500	652807	3160106685	00	0.00	N	5	-400
75	20230626	4990	4940	5120	4840	489492	2435189260	00	0.00	N	2	50
76	20230619	4940	5390	5390	4855	765030	3903060535	00	0.00	N	5	-460
77	20230612	5400	5730	5800	5330	953950	5298661480	00	0.00	N	5	-330
78	20230605	5730	5910	6060	5730	577423	3382370960	00	0.00	N	5	-220
79	20230530	5950	5870	5970	5780	462888	2718497640	00	0.00	N	2	130
80	20230522	5820	5830	6010	5740	662753	3889400820	00	0.00	N	5	-10
81	20230515	5830	5670	6370	5600	2204802	13213709820	00	0.00	N	2	160
82	20230508	5670	5850	5950	5640	641085	3730469480	00	0.00	N	5	-90
83	20230502	5760	5790	5880	5640	426475	2472479170	00	0.00	N	5	-30
84	20230424	5790	6040	6100	5580	1097502	6376708130	00	0.00	N	5	-300
85	20230417	6090	6400	6580	6060	1722197	10831882160	00	0.00	N	5	-330
86	20230410	6420	6150	6730	6030	2113986	13437910400	00	0.00	N	2	270
87	20230403	6150	6110	6680	5990	2383170	15050210700	00	0.00	N	2	70
88	20230327	6080	6100	6190	5930	1002357	6038049460	00	0.00	N	5	-100
89	20230320	6180	6230	6700	6070	2226604	14303649330	00	0.00	N	2	20
90	20230313	6160	6010	6400	5800	2016706	12315512650	00	0.00	N	2	40
91	20230306	6120	5780	6930	5620	4078309	25674775400	00	0.00	N	2	340
92	20230227	5780	5900	6040	5650	704374	4075195580	00	0.00	N	5	-80
93	20230220	5860	5740	7230	5740	7797317	51206058550	00	0.00	N	2	260
94	20230213	5600	5820	5870	5590	655281	3747708420	00	0.00	N	5	-220
95	20230206	5820	6080	6100	5780	632330	3755198820	00	0.00	N	5	-260
96	20230130	6080	6100	6340	5780	1236847	7503887310	00	0.00	N	2	60
97	20230125	6020	5950	6130	5850	391704	2330952200	00	0.00	N	2	110
98	20230116	5910	6140	6240	5770	657146	3943268970	00	0.00	N	5	-230
99	20230109	6140	5770	6680	5730	2539813	15593366830	00	0.00	N	2	380
100	20230102	5760	5260	6390	5190	2726969	15852838080	00	0.00	N	2	290
101	20221226	5470	6040	6050	5340	1582056	9074784690	00	0.00	N	5	-570
102	20221219	6040	6640	6670	5980	1061792	6603872280	00	0.00	N	5	-590
103	20221212	6630	6390	6800	6200	1042299	6724212020	00	0.00	N	2	190
104	20221205	6440	6690	6790	6270	714906	4629169490	00	0.00	N	5	-250
105	20221128	6690	6990	6990	6560	1037635	6982156480	00	0.00	N	5	-300
106	20221121	6990	7330	7430	6990	973907	6990428850	00	0.00	N	5	-330
107	20221114	7320	7700	7850	7310	1149602	8652429650	00	0.00	N	5	-440
108	20221107	7760	7570	7810	7460	1015775	7780693810	00	0.00	N	2	190
109	20221031	7570	8180	8190	7490	926606	7157810670	00	0.00	N	5	-420
110	20221024	7990	7520	8270	7520	1285621	10252818200	00	0.00	N	2	490
111	20221017	7500	7380	8210	7350	1777001	13793612180	00	0.00	N	5	-140
112	20221011	7640	8100	8100	7220	1125569	8579294260	00	0.00	N	5	-530
113	20221004	8170	7860	8490	7770	1260175	10250009900	00	0.00	N	2	460
114	20220926	7710	7510	8050	7210	2328647	17748670040	00	0.00	N	5	-40
115	20220919	7750	8540	8770	7610	2485539	20213319230	00	0.00	N	5	-840
116	20220913	8590	10400	10550	8590	12414339	121247625080	00	0.00	N	5	-1170
117	20220905	9760	7860	9760	7220	8370576	74722069540	00	0.00	N	2	1810
118	20220829	7950	7810	8290	7810	1188514	9525290660	00	0.00	N	5	-220
119	20220822	8170	9000	9000	8090	1778691	14948168820	00	0.00	N	5	-710
120	20220816	8880	9000	9420	8800	1999161	18005034380	00	0.00	N	5	-410
121	20220808	9290	9810	10100	9250	3228435	31220890460	00	0.00	N	5	-550
122	20220801	9840	9500	10050	9260	2508076	24392431240	00	0.00	N	2	430
123	20220725	9410	9300	9670	9100	1689229	15721500490	00	0.00	N	5	-30
124	20220718	9440	9870	10100	9310	2431745	23567094810	00	0.00	N	5	-390
125	20220711	9830	10100	10600	9570	4449628	44750045670	00	0.00	N	5	-270
126	20220704	10100	9520	10200	8990	7780943	75808389730	00	0.00	N	2	720
127	20220627	9380	7530	10950	7380	18703649	178686116260	00	0.00	N	2	1940
128	20220620	7440	8100	8280	7030	2875209	21954630580	00	0.00	N	5	-670
129	20220613	8110	9810	10700	7740	6128720	56122862680	00	0.00	N	5	-1860
130	20220607	9970	10100	11450	8710	19065731	195667374180	00	0.00	N	5	-80
131	20220530	10050	11100	11250	9800	5062962	51989572130	00	0.00	N	5	-1100
132	20220523	11150	12500	13250	10850	13087632	157472149950	00	0.00	N	5	-1300
133	20220516	12450	8040	13850	7300	47022293	529950074310	00	0.00	N	2	4780
134	20220509	7670	7140	8400	6200	14667432	109044115030	00	0.00	N	2	490
135	20220502	7180	7790	7840	7120	2105055	15784230700	00	0.00	N	5	-770
136	20220425	7950	8900	8970	7780	4074897	33862599580	00	0.00	N	5	-1160
137	20220418	9110	10550	10550	9070	4597324	44718095820	00	0.00	N	5	-1440
138	20220411	10550	11600	11600	10350	3610378	39738802100	00	0.00	N	5	-1250
139	20220404	11800	13250	13300	11700	4760231	58161465400	00	0.00	N	5	-1950
140	20220328	13750	14600	14650	12750	3976291	54603496850	00	0.00	N	5	-900
141	20220321	14650	14700	16150	14400	3525212	52971528000	00	0.00	N	2	350
142	20220314	14300	14750	14850	13700	4634058	65342551100	00	0.00	N	5	-750
143	20220307	15050	15750	16500	14750	2502056	38655222800	00	0.00	N	5	-1150
144	20220228	16200	16450	17500	16100	2998064	50285379700	00	0.00	N	5	-150
145	20220221	16350	15600	17500	13950	6474033	102102554200	00	0.00	N	2	150
146	20220214	16200	15100	16600	13900	5265649	79369343850	00	0.00	N	2	650
147	20220207	15550	18500	19200	15450	3782648	63878133050	00	0.00	N	5	-2950
148	20220203	18500	16300	19800	16050	3345787	60218248450	00	0.00	N	2	3050
149	20220124	15450	18650	18950	14550	6871418	113104606700	00	0.00	N	5	-4300
150	20220117	19750	23250	23700	19700	3816544	82692894050	00	0.00	N	5	-3850
151	20220110	23600	21500	26900	20800	7460359	178073213600	00	0.00	N	2	1500
152	20220103	22100	21600	25350	21350	9026733	212455880050	00	0.00	N	2	300
153	20211227	21800	21250	22950	17150	13587787	269961445700	00	0.00	N	2	550
154	20211220	21250	19750	24500	19550	15205295	333361996100	00	0.00	N	2	4150
155	20211213	17100	20900	20900	16600	3713816	68958991450	00	0.00	N	5	-4000
156	20211206	21100	21300	22200	19750	3646182	75576740400	00	0.00	N	5	-350
157	20211129	21450	17050	21600	16500	7537325	146322648900	00	0.00	N	2	4100
158	20211122	17350	18950	19450	17250	3486536	63583234250	00	0.00	N	5	-2100
159	20211115	19450	16600	19750	16300	8016859	147267067700	00	0.00	N	2	3450
160	20211108	16000	18550	18550	15100	6868675	110911343100	00	0.00	N	5	-2950
161	20211101	18950	18900	20500	18200	5243245	100785103950	00	0.00	N	2	450
162	20211025	18500	22800	23100	17250	10165666	198572028250	00	0.00	N	5	-4700
163	20211018	23200	25850	27350	22550	4569222	113953470500	00	0.00	N	5	-3150
164	20211012	26350	26350	27300	21950	6683554	167124517050	00	0.00	N	5	-650
165	20211005	27000	28100	29100	22100	6965697	175923785550	00	0.00	N	5	-1000
166	20210927	28000	32700	33200	27600	6807796	207900072750	00	0.00	N	5	-6050
167	20210923	34050	32800	36500	32050	5040907	174897876550	00	0.00	N	5	-350
168	20210913	34400	29500	34400	28750	11037604	348767448550	00	0.00	N	2	4300
169	20210906	30100	29450	31400	28400	9253031	279958090500	00	0.00	N	2	1300
170	20210830	28800	28100	34050	27100	24127369	728529982450	00	0.00	N	2	2250
171	20210823	26550	25450	29850	25200	13814003	376795318100	00	0.00	N	2	2200
172	20210817	24350	32000	32550	22850	22076205	578814613550	00	0.00	N	5	-7800
173	20210809	32150	32200	35450	30250	15584727	509171664300	00	0.00	N	2	400
174	20210802	31750	27000	32250	22350	26986186	760785954950	00	0.00	N	2	4200
175	20210726	27550	28850	30200	20950	40529361	1064430476100	00	0.00	N	5	-900
176	20210719	28450	18450	29950	18050	35053792	863156020550	00	0.00	N	2	10150
177	20210712	18300	17450	19800	16700	11237208	205399461200	00	0.00	N	2	1000