KissMeData/003310/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1440	1447	1470	1435	384577	556875310	00	0.00	N	5	-7
3	20241028	1447	1420	1455	1420	572484	824445472	00	0.00	N	2	10
4	20241021	1437	1410	1487	1403	1189944	1710858103	00	0.00	N	2	27
5	20241014	1410	1424	1684	1405	10445012	16517151133	00	0.00	N	5	-1
6	20241007	1411	1425	1429	1405	139333	197040453	00	0.00	N	5	-2
7	20240930	1413	1455	1485	1402	503236	730866286	00	0.00	N	5	-41
8	20240923	1454	1370	1508	1370	1286138	1866782210	00	0.00	N	2	83
9	20240919	1371	1367	1398	1350	146597	200515455	00	0.00	N	2	4
10	20240909	1367	1301	1375	1298	196608	263577037	00	0.00	N	2	12
11	20240902	1355	1412	1427	1344	335311	462318435	00	0.00	N	5	-59
12	20240826	1414	1456	1462	1402	244679	348893184	00	0.00	N	5	-42
13	20240819	1456	1481	1485	1400	298441	437101549	00	0.00	N	5	-10
14	20240812	1466	1425	1492	1425	253506	370943016	00	0.00	N	2	31
15	20240805	1435	1534	1535	1301	948076	1349071445	00	0.00	N	5	-100
16	20240729	1535	1478	1624	1462	892073	1367870153	00	0.00	N	2	51
17	20240722	1484	1525	1532	1470	360115	541533682	00	0.00	N	5	-52
18	20240715	1536	1574	1574	1534	331953	515260145	00	0.00	N	5	-32
19	20240708	1568	1548	1571	1548	257649	401000329	00	0.00	N	2	19
20	20240701	1549	1597	1606	1532	706006	1108661843	00	0.00	N	5	-51
21	20240624	1600	1633	1669	1598	533952	860822018	00	0.00	N	5	-33
22	20240617	1633	1690	1719	1633	883366	1484736785	00	0.00	N	5	-52
23	20240610	1685	1658	1696	1654	541782	905250092	00	0.00	N	2	27
24	20240603	1658	1653	1700	1647	574073	960880852	00	0.00	N	2	5
25	20240527	1653	1706	1717	1621	841597	1411138107	00	0.00	N	5	-53
26	20240520	1706	1773	1778	1701	1217111	2114919341	00	0.00	N	5	-67
27	20240513	1773	1785	1814	1756	1314743	2354162121	00	0.00	N	5	-9
28	20240507	1782	1744	1846	1740	3165680	5692201518	00	0.00	N	2	43
29	20240429	1739	1719	1745	1710	736883	1278333290	00	0.00	N	2	11
30	20240422	1728	1717	1765	1690	1402076	2423601682	00	0.00	N	5	-2
31	20240415	1730	1690	1787	1689	2260085	3928721752	00	0.00	N	2	40
32	20240408	1690	1713	1724	1675	557786	946601947	00	0.00	N	5	-25
33	20240401	1715	1712	1774	1705	1954544	3387589418	00	0.00	N	2	4
34	20240325	1711	1654	1876	1639	11925442	21035126404	00	0.00	N	2	60
35	20240318	1651	1619	1653	1600	477272	776524710	00	0.00	N	2	33
36	20240311	1618	1603	1620	1595	429854	690336323	00	0.00	N	2	15
37	20240304	1603	1649	1653	1599	605199	980747759	00	0.00	N	5	-46
38	20240226	1649	1665	1677	1642	442432	732042576	00	0.00	N	5	-27
39	20240219	1676	1688	1702	1673	544997	917933726	00	0.00	N	5	-12
40	20240213	1688	1670	1704	1669	475970	801755966	00	0.00	N	2	18
41	20240205	1670	1663	1692	1649	457240	761697432	00	0.00	N	2	13
42	20240129	1657	1664	1683	1638	877896	1454457705	00	0.00	N	5	-5
43	20240122	1662	1740	1740	1650	1768417	2982458906	00	0.00	N	5	-81
44	20240115	1743	1694	1968	1647	14085661	25821363897	00	0.00	N	2	61
45	20240108	1682	1707	1710	1680	813315	1378537489	00	0.00	N	5	-23
46	20240102	1705	1713	1742	1686	741409	1267168391	00	0.00	N	3	0
47	20231226	1705	1713	1732	1692	246272	420522000	00	0.00	N	5	-5
48	20231218	1710	1705	1739	1699	580901	996627147	00	0.00	N	2	5
49	20231211	1705	1703	1721	1695	507592	866076959	00	0.00	N	2	2
50	20231204	1703	1701	1785	1680	991946	1701461913	00	0.00	N	2	4
51	20231127	1699	1729	1740	1689	532750	910809650	00	0.00	N	5	-32
52	20231120	1731	1705	1795	1703	665729	1158861804	00	0.00	N	2	10
53	20231113	1721	1720	1751	1695	621705	1074018923	00	0.00	N	2	15
54	20231106	1706	1706	1766	1675	849557	1462198943	00	0.00	N	2	2
55	20231030	1704	1637	1713	1622	549187	917491449	00	0.00	N	2	67
56	20231023	1637	1635	1776	1606	1025029	1719589658	00	0.00	N	5	-19
57	20231016	1656	1796	1857	1630	1851906	3315030555	00	0.00	N	5	-134
58	20231010	1790	1691	1969	1690	4736572	8762798630	00	0.00	N	2	99
59	20231004	1691	1706	1745	1601	547071	909370364	00	0.00	N	5	-49
60	20230925	1740	1750	1780	1625	482146	827229603	00	0.00	N	5	-20
61	20230918	1760	1875	1900	1750	751309	1364731188	00	0.00	N	5	-121
62	20230911	1881	1899	1916	1860	707189	1330865919	00	0.00	N	5	-18
63	20230904	1899	1912	1970	1874	1207982	2307614166	00	0.00	N	5	-13
64	20230828	1912	1922	1980	1912	1015394	1974688757	00	0.00	N	5	-8
65	20230821	1920	1852	1961	1852	1321999	2534571709	00	0.00	N	2	70
66	20230814	1850	1979	1979	1820	1090284	2061237858	00	0.00	N	5	-127
67	20230807	1977	1970	2010	1903	1363504	2688150937	00	0.00	N	2	37
68	20230731	1940	1967	2025	1901	1368381	2686860822	00	0.00	N	5	-7
69	20230724	1947	2155	2160	1850	3027577	6022112368	00	0.00	N	5	-208
70	20230717	2155	2260	2400	2155	5008499	11303959390	00	0.00	N	5	-40
71	20230710	2195	2060	2240	2055	2309740	5017802250	00	0.00	N	2	110
72	20230703	2085	2180	2245	2080	1507708	3249017615	00	0.00	N	5	-85
73	20230626	2170	2280	2280	2150	2122248	4694373605	00	0.00	N	5	-105
74	20230619	2275	2440	2470	2255	4133818	9770500245	00	0.00	N	5	-110
75	20230612	2385	2510	2530	2380	6259214	15257379890	00	0.00	N	5	-115
76	20230605	2500	2330	2545	2315	8837381	21588890145	00	0.00	N	2	180
77	20230530	2320	2275	2340	2240	1910474	4363794075	00	0.00	N	2	45
78	20230522	2275	2260	2465	2255	11475733	27265366935	00	0.00	N	2	25
79	20230515	2250	2255	2395	2185	6818869	15597123965	00	0.00	N	5	-20
80	20230508	2270	2410	2690	2240	30525752	76542339010	00	0.00	N	5	-70
81	20230502	2340	2290	2530	2260	10709967	26071084665	00	0.00	N	2	20
82	20230424	2320	2500	2690	2205	47414904	116574150075	00	0.00	N	5	-60
83	20230417	2380	2190	2660	2160	40185157	98272435430	00	0.00	N	2	205
84	20230410	2175	2120	2185	2050	1813778	3838070025	00	0.00	N	2	40
85	20230403	2135	2170	2220	2125	2026499	4401325590	00	0.00	N	5	-30
86	20230327	2165	2130	2210	2080	1778750	3823328815	00	0.00	N	2	55
87	20230320	2110	2125	2255	2080	2276516	4908685370	00	0.00	N	5	-40
88	20230313	2150	2265	2290	2060	2868829	6142845255	00	0.00	N	5	-155
89	20230306	2305	2350	2385	2200	4741260	11008411125	00	0.00	N	5	-30
90	20230227	2335	2355	2360	2305	2421671	5639598590	00	0.00	N	5	-50
91	20230220	2385	2380	2700	2370	25048983	64553625090	00	0.00	N	5	-30
92	20230213	2415	2460	2575	2305	9470860	23289683350	00	0.00	N	3	0
93	20230206	2415	2380	2415	2290	4528097	10807662005	00	0.00	N	2	30
94	20230130	2385	2335	2510	2335	7254442	17476238345	00	0.00	N	2	45
95	20230125	2340	2235	2455	2230	5063049	12018997095	00	0.00	N	2	115
96	20230116	2225	2325	2450	2185	5151071	11912695435	00	0.00	N	5	-85
97	20230109	2310	2235	2375	2230	2688992	6177572075	00	0.00	N	2	80
98	20230102	2230	2110	2350	2010	7804338	17059519895	00	0.00	N	2	120
99	20221226	2110	2285	2290	2100	2585998	5658049280	00	0.00	N	5	-195
100	20221219	2305	2460	2555	2270	3645518	8885247115	00	0.00	N	5	-175
101	20221212	2480	2500	2540	2455	2449362	6128875595	00	0.00	N	5	-50
102	20221205	2530	2640	2750	2500	10678740	28247256355	00	0.00	N	5	-105
103	20221128	2635	2740	2740	2570	3134169	8207942710	00	0.00	N	5	-80
104	20221121	2715	2715	2790	2645	6487304	17665674420	00	0.00	N	5	-45
105	20221114	2760	2585	3225	2540	62867036	187166058145	00	0.00	N	2	175
106	20221107	2585	2520	2635	2485	6855903	17682302540	00	0.00	N	2	65
107	20221031	2520	2800	2845	2420	13338082	35660971615	00	0.00	N	2	25
108	20221024	2495	2755	2835	2485	9168580	24391101175	00	0.00	N	5	-200
109	20221017	2695	2930	2990	2675	9817979	28158988615	00	0.00	N	5	-340
110	20221011	3035	3695	3710	2910	26821592	90831445940	00	0.00	N	5	-560
111	20221004	3595	3220	3720	3120	37009879	128904480765	00	0.00	N	2	345
112	20220926	3250	3630	3980	3105	54191578	187396408340	00	0.00	N	5	-480
113	20220919	3730	2895	4250	2890	148815882	541677364110	00	0.00	N	2	885
114	20220913	2845	2860	3295	2790	45511615	141702229150	00	0.00	N	5	-25
115	20220905	2870	2700	3075	2440	34320526	99915751210	00	0.00	N	2	160
116	20220829	2710	3250	3260	2685	10905125	32815616285	00	0.00	N	5	-415
117	20220822	3125	2760	3240	2760	55446230	170949666660	00	0.00	N	2	390
118	20220816	2735	2730	3070	2710	29631768	87136146230	00	0.00	N	2	5
119	20220808	2730	2755	2770	2600	4483889	12006485370	00	0.00	N	5	-15
120	20220801	2745	2875	2875	2670	5392296	14903910840	00	0.00	N	5	-75
121	20220725	2820	2850	2920	2725	7987320	22608260330	00	0.00	N	2	20
122	20220718	2800	2825	2965	2780	6427933	18512454055	00	0.00	N	5	-25
123	20220711	2825	3325	3385	2755	12773844	39526386540	00	0.00	N	5	-485
124	20220704	3310	3190	3440	2985	20768998	67236734295	00	0.00	N	2	95
125	20220627	3215	3560	3910	3105	23248724	84808842575	00	0.00	N	5	-345
126	20220620	3560	4190	4480	3325	31575779	126445575275	00	0.00	N	5	-650
127	20220613	4210	5090	5270	4065	65666217	309222810420	00	0.00	N	5	-745
128	20220607	4955	4940	5550	4800	98999812	509074680915	00	0.00	N	2	280
129	20220530	4675	4565	5430	4515	97853477	487828158675	00	0.00	N	2	160
130	20220523	4515	5550	5550	4400	108740938	538242673645	00	0.00	N	5	-1105
131	20220516	5620	3300	5620	3265	276549665	1209440385070	00	0.00	N	2	2415
132	20220509	3205	3570	4250	3115	69074213	261225431695	00	0.00	N	5	-440
133	20220502	3645	4000	5590	3445	83736920	372842473730	00	0.00	N	2	335
134	20220425	3310	3600	4310	3205	23175974	87114224040	00	0.00	N	5	-195
135	20220418	3505	2240	4050	2220	190928267	619589321340	00	0.00	N	2	1285
136	20220411	2220	2045	2260	2030	4175531	9035924410	00	0.00	N	2	155
137	20220404	2065	2135	2230	2035	2759544	5967550220	00	0.00	N	5	-65
138	20220328	2130	2155	2390	2115	9874970	22112198475	00	0.00	N	5	-10
139	20220321	2140	2045	2475	2000	49655458	111459706630	00	0.00	N	2	160
140	20220314	1980	1910	2025	1865	6323844	12401605260	00	0.00	N	2	70
141	20220307	1910	1920	1985	1830	5995519	11574503275	00	0.00	N	2	5
142	20220228	1905	1825	1940	1770	3006718	5632150980	00	0.00	N	2	110
143	20220221	1795	1785	1935	1770	6923215	12779136795	00	0.00	N	2	10
144	20220214	1785	1790	1890	1675	3520346	6258156015	00	0.00	N	2	10
145	20220207	1775	1780	1910	1735	2099714	3853629445	00	0.00	N	3	0
146	20220203	1775	1690	1795	1690	302726	530378540	00	0.00	N	2	100
147	20220124	1675	1825	1935	1560	1792370	3087410260	00	0.00	N	5	-165
148	20220117	1840	1970	1990	1810	888652	1661306155	00	0.00	N	5	-140
149	20220110	1980	1985	2030	1880	1575990	3095063715	00	0.00	N	2	10
150	20220103	1970	1910	1995	1890	1052165	2047505285	00	0.00	N	2	65
151	20211227	1905	1870	1990	1850	897181	1706502595	00	0.00	N	2	20
152	20211220	1885	1905	1965	1840	1232261	2335008340	00	0.00	N	5	-30
153	20211213	1915	1980	2015	1890	994040	1939827270	00	0.00	N	5	-65
154	20211206	1980	1875	2105	1865	2770504	5524865280	00	0.00	N	2	85
155	20211129	1895	2000	2125	1710	3854863	7423957905	00	0.00	N	5	-150
156	20211122	2045	2220	2515	2020	19388592	45592938930	00	0.00	N	5	-175
157	20211115	2220	2290	2315	2190	1441077	3227634575	00	0.00	N	5	-75
158	20211108	2295	2210	2395	2200	4207157	9737521570	00	0.00	N	2	35
159	20211101	2260	2135	2265	2090	1502923	3260614020	00	0.00	N	2	115
160	20211025	2145	2130	2275	2115	1852233	4083920590	00	0.00	N	2	5
161	20211018	2140	2140	2295	2090	2131641	4659203990	00	0.00	N	3	0
162	20211012	2140	2015	2185	1955	1334298	2776243210	00	0.00	N	2	125
163	20211005	2015	2105	2135	1905	2440584	4909587020	00	0.00	N	5	-150
164	20210927	2165	2530	2580	2110	6043535	14339419275	00	0.00	N	5	-335
165	20210923	2500	2365	2500	2330	1844407	4539637395	00	0.00	N	2	135
166	20210913	2365	2490	2510	2295	2455177	5877980585	00	0.00	N	5	-130
167	20210906	2495	2550	2570	2415	2526889	6277785715	00	0.00	N	5	-80
168	20210830	2575	2470	2700	2470	12209988	31770267825	00	0.00	N	2	150
169	20210823	2425	2375	2745	2300	21092971	53457426270	00	0.00	N	2	245
170	20210817	2180	2485	2515	2145	2640579	6096391275	00	0.00	N	5	-305
171	20210809	2485	2710	2755	2335	2640273	6768372060	00	0.00	N	5	-230
172	20210802	2715	2775	2870	2690	3667949	10157296880	00	0.00	N	5	-60
173	20210726	2775	2615	2885	2615	5815155	16125671555	00	0.00	N	2	160
174	20210719	2615	2915	2945	2600	4233927	11674027445	00	0.00	N	5	-330
175	20210712	2945	2795	2975	2740	6397760	18347326710	00	0.00	N	2	150