KissMeData/003610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	3465	3160	3475	3150	417766	1403460975	00	0.00	N	2	280
3	20241028	3185	3310	3375	3155	238504	770937775	00	0.00	N	5	-130
4	20241021	3315	3200	3350	3100	379501	1222640415	00	0.00	N	2	95
5	20241014	3220	3300	3570	3210	358342	1203545545	00	0.00	N	5	-120
6	20241007	3340	3650	3680	3295	659352	2290457710	00	0.00	N	5	-220
7	20240930	3560	3120	3635	3120	656912	2208360310	00	0.00	N	2	410
8	20240923	3150	3060	3280	3025	1347433	4255493780	00	0.00	N	2	60
9	20240919	3090	2955	3130	2955	215023	659700680	00	0.00	N	2	135
10	20240909	2955	2720	2995	2710	362267	1036680360	00	0.00	N	2	225
11	20240902	2730	2920	2990	2700	374825	1062788740	00	0.00	N	5	-190
12	20240826	2920	3025	3045	2810	433891	1271723395	00	0.00	N	5	-105
13	20240819	3025	2720	3070	2680	1205664	3470267445	00	0.00	N	2	305
14	20240812	2720	2700	2800	2605	1192104	3256941180	00	0.00	N	2	65
15	20240805	2655	2595	2770	2255	1825262	4732287540	00	0.00	N	2	100
16	20240729	2555	2535	2640	2520	915727	2355316305	00	0.00	N	5	-5
17	20240722	2560	2620	2650	2515	405504	1040621770	00	0.00	N	5	-35
18	20240715	2595	2690	2710	2550	203249	538976820	00	0.00	N	5	-85
19	20240708	2680	2680	2695	2520	431746	1123378705	00	0.00	N	2	30
20	20240701	2650	2760	2840	2595	667942	1790240340	00	0.00	N	5	-150
21	20240624	2800	2540	2815	2525	960080	2526183830	00	0.00	N	2	260
22	20240617	2540	2550	2590	2485	399460	1008774945	00	0.00	N	2	10
23	20240610	2530	2500	2695	2425	933841	2413836305	00	0.00	N	2	80
24	20240603	2450	2415	2485	2295	781922	1865610110	00	0.00	N	2	60
25	20240527	2390	2445	2445	2300	311080	732970900	00	0.00	N	5	-60
26	20240520	2450	2155	2550	2145	1118555	2685531845	00	0.00	N	2	295
27	20240513	2155	2105	2160	2105	94739	202482235	00	0.00	N	2	25
28	20240507	2130	2090	2145	2080	70612	149008735	00	0.00	N	2	40
29	20240429	2090	2060	2125	2060	118505	248192105	00	0.00	N	5	-5
30	20240422	2095	2055	2120	2040	245667	511633305	00	0.00	N	2	40
31	20240415	2055	2030	2100	2020	148316	303692755	00	0.00	N	5	-10
32	20240408	2065	2155	2155	2030	121275	251246245	00	0.00	N	5	-90
33	20240401	2155	2130	2215	2080	266841	569911385	00	0.00	N	2	10
34	20240325	2145	2120	2180	2100	149378	319130760	00	0.00	N	5	-50
35	20240318	2195	2070	2225	2020	368426	782652255	00	0.00	N	2	125
36	20240311	2070	2065	2100	2010	262351	536485545	00	0.00	N	2	5
37	20240304	2065	2130	2245	2050	438451	933201660	00	0.00	N	5	-75
38	20240226	2140	2230	2285	2135	365820	805056320	00	0.00	N	5	-125
39	20240219	2265	2255	2355	2170	670382	1508694475	00	0.00	N	2	15
40	20240213	2250	2400	2400	2245	223333	516695365	00	0.00	N	5	-105
41	20240205	2355	2205	2395	2145	429735	978595690	00	0.00	N	2	140
42	20240129	2215	2350	2350	2095	613701	1349297220	00	0.00	N	5	-115
43	20240122	2330	2320	2360	2185	563339	1279050630	00	0.00	N	3	0
44	20240115	2330	2490	2535	2300	849412	2048164520	00	0.00	N	5	-110
45	20240108	2440	2160	2455	2130	1062425	2499459710	00	0.00	N	2	280
46	20240102	2160	2170	2235	2110	291340	633287220	00	0.00	N	5	-10
47	20231226	2170	2080	2220	2040	782248	1698291660	00	0.00	N	2	125
48	20231218	2045	1979	2250	1962	698584	1437268279	00	0.00	N	2	69
49	20231211	1976	1970	1987	1945	222555	436611260	00	0.00	N	2	6
50	20231204	1970	1968	1994	1950	110485	217418004	00	0.00	N	2	2
51	20231127	1968	2000	2000	1939	222425	437186983	00	0.00	N	5	-25
52	20231120	1993	1981	2015	1943	203292	404745902	00	0.00	N	2	32
53	20231113	1961	1991	2000	1905	248169	485424326	00	0.00	N	5	-30
54	20231106	1991	2030	2085	1963	255794	516113555	00	0.00	N	5	-9
55	20231030	2000	1993	2040	1900	170226	340155366	00	0.00	N	2	11
56	20231023	1989	2000	2070	1877	508256	999253101	00	0.00	N	5	-9
57	20231016	1998	2005	2060	1980	358641	719015426	00	0.00	N	5	-17
58	20231010	2015	1997	2075	1938	395761	787940492	00	0.00	N	5	-5
59	20231004	2020	2190	2190	1959	551595	1110621152	00	0.00	N	5	-110
60	20230925	2130	2295	2350	2010	804005	1682344555	00	0.00	N	5	-165
61	20230918	2295	2150	2535	2030	1507620	3562774975	00	0.00	N	2	145
62	20230911	2150	2170	2255	2085	413513	886453035	00	0.00	N	3	0
63	20230904	2150	2140	2245	2045	678822	1437384640	00	0.00	N	2	10
64	20230828	2140	2175	2250	2120	416957	906113325	00	0.00	N	5	-30
65	20230821	2170	2200	2230	2120	408256	881777215	00	0.00	N	5	-15
66	20230814	2185	2355	2365	2180	320153	721381335	00	0.00	N	5	-170
67	20230807	2355	2365	2440	2300	920086	2178224040	00	0.00	N	5	-10
68	20230731	2365	2260	2430	2260	917131	2154492345	00	0.00	N	2	105
69	20230724	2260	2350	2365	2030	1759131	3814227580	00	0.00	N	5	-80
70	20230717	2340	2415	2490	2335	1181468	2836687635	00	0.00	N	5	-70
71	20230710	2410	2490	2675	2240	3015309	7534491780	00	0.00	N	5	-55
72	20230703	2465	3580	3580	2330	22358242	62854089045	00	0.00	N	5	-2645
73	20230626	5110	5110	5110	5110	0	0	00	0.00	N	3	0
74	20230619	5110	5110	5110	5110	0	0	00	0.00	N	3	0
75	20230612	5110	7360	7390	5110	1779794	11691530040	00	0.00	N	5	-2280
76	20230605	7390	7310	7430	7170	1221452	8917098790	00	0.00	N	2	10
77	20230530	7380	7380	7500	7280	491347	3618152200	00	0.00	N	5	-70
78	20230522	7450	7710	7800	7300	1192503	8891092100	00	0.00	N	5	-120
79	20230515	7570	7740	7760	7180	1770165	13181767030	00	0.00	N	5	-170
80	20230508	7740	7650	7810	7530	595071	4578615330	00	0.00	N	2	60
81	20230502	7680	7420	7850	7150	1126422	8446298220	00	0.00	N	2	260
82	20230424	7420	7560	7560	7200	1461425	10777581570	00	0.00	N	5	-140
83	20230417	7560	7380	7630	7370	961351	7250404220	00	0.00	N	2	180
84	20230410	7380	7260	7650	7210	1263797	9436504610	00	0.00	N	2	80
85	20230403	7300	7170	7350	7100	977128	7091960790	00	0.00	N	2	100
86	20230327	7200	7120	7410	7040	1086669	7837146850	00	0.00	N	2	80
87	20230320	7120	7070	7300	6960	1064332	7543911380	00	0.00	N	2	50
88	20230313	7070	7250	7250	6950	1122883	7925761460	00	0.00	N	5	-210
89	20230306	7280	6610	7350	6550	1905049	13338016880	00	0.00	N	2	670
90	20230227	6610	6660	6700	6410	505526	3316110400	00	0.00	N	5	-50
91	20230220	6660	6190	6750	6130	1326183	8636618260	00	0.00	N	2	500
92	20230213	6160	5920	6300	5540	947223	5598915420	00	0.00	N	2	230
93	20230206	5930	5670	6060	5570	1005572	5925297790	00	0.00	N	2	260
94	20230130	5670	5640	5750	5410	619216	3459924820	00	0.00	N	2	40
95	20230125	5630	5760	5890	5520	400519	2273680160	00	0.00	N	5	-130
96	20230116	5760	5820	5920	5460	1037921	5874441270	00	0.00	N	5	-70
97	20230109	5830	5160	5900	5120	2470749	13824097250	00	0.00	N	2	670
98	20230102	5160	4705	5220	4325	1587740	7653617270	00	0.00	N	2	380
99	20221226	4780	4570	5080	4480	2060251	9947606875	00	0.00	N	2	190
100	20221219	4590	5500	5880	4485	8487646	43111679315	00	0.00	N	5	-830
101	20221212	5420	8200	8350	5420	6199847	38614049690	00	0.00	N	5	-2740
102	20221205	8160	8000	8240	7600	1734438	13725974070	00	0.00	N	2	240
103	20221128	7920	8400	8480	7840	1065068	8579409220	00	0.00	N	5	-480
104	20221121	8400	7680	8570	7560	1356747	10848023290	00	0.00	N	2	650
105	20221114	7750	7700	8000	7440	1997030	15360294320	00	0.00	N	2	110
106	20221107	7640	7640	7660	7020	1733205	12760280360	00	0.00	N	2	40
107	20221031	7600	6890	7690	6690	1810756	13257900670	00	0.00	N	2	800
108	20221024	6800	6760	6980	6290	1425205	9677429820	00	0.00	N	2	110
109	20221017	6690	5810	6780	5800	3316068	21186136550	00	0.00	N	2	910
110	20221011	5780	5030	5850	4900	2335610	12731977910	00	0.00	N	2	750
111	20221004	5030	4540	5120	4405	1057805	5167948425	00	0.00	N	2	490
112	20220926	4540	5040	5040	4390	1802692	8405427380	00	0.00	N	5	-460
113	20220919	5000	4845	5090	4785	1080121	5319526550	00	0.00	N	2	205
114	20220913	4795	4835	4950	4630	739997	3541881245	00	0.00	N	5	-20
115	20220905	4815	4490	5060	4370	5010296	23666905630	00	0.00	N	2	325
116	20220829	4490	4500	4900	4380	1474431	6835121100	00	0.00	N	5	-70
117	20220822	4560	4110	4600	4010	1631752	7107332735	00	0.00	N	2	425
118	20220816	4135	4030	4240	4030	1690945	6953351995	00	0.00	N	2	125
119	20220808	4010	3595	4030	3525	1804854	6907620305	00	0.00	N	2	415
120	20220801	3595	3460	3680	3415	544368	1909926595	00	0.00	N	2	135
121	20220725	3460	3350	3515	3260	554308	1906474730	00	0.00	N	2	160
122	20220718	3300	2980	3350	2915	1216697	3773711500	00	0.00	N	2	345
123	20220711	2955	2975	3460	2750	2642815	8412134500	00	0.00	N	2	30
124	20220704	2925	3020	3025	2800	262945	755231700	00	0.00	N	5	-75
125	20220627	3000	2840	3000	2835	316501	918885745	00	0.00	N	2	190
126	20220620	2810	3130	3180	2655	906509	2593473875	00	0.00	N	5	-375
127	20220613	3185	3635	3805	2990	949959	3140916375	00	0.00	N	5	-505
128	20220607	3690	3940	4050	3680	385232	1484238070	00	0.00	N	5	-240
129	20220530	3930	3620	4005	3500	1551732	5964928885	00	0.00	N	2	370
130	20220523	3560	3555	3635	3400	320201	1130839845	00	0.00	N	2	5
131	20220516	3555	3440	3585	3400	348286	1210979455	00	0.00	N	2	120
132	20220509	3435	3900	3900	3325	1404046	5106890130	00	0.00	N	5	-465
133	20220502	3900	3950	3985	3825	394198	1539720615	00	0.00	N	5	-35
134	20220425	3935	4045	4080	3770	1141880	4487120925	00	0.00	N	5	-180
135	20220418	4115	4170	4210	4045	1118102	4590701735	00	0.00	N	5	-60
136	20220411	4175	3945	4380	3910	3099501	12551997855	00	0.00	N	2	230
137	20220404	3945	3670	3970	3655	2175510	8271324830	00	0.00	N	2	285
138	20220328	3660	3800	3845	3585	1298874	4826393845	00	0.00	N	5	-110
139	20220321	3770	3815	3905	3735	1452369	5526461670	00	0.00	N	5	-10
140	20220314	3780	3560	4070	3455	4458979	16716301505	00	0.00	N	2	215
141	20220307	3565	3325	3870	3310	9874716	35296300000	00	0.00	N	2	240
142	20220228	3325	2985	3510	2955	9096443	29751891570	00	0.00	N	2	310
143	20220221	3015	2890	3100	2860	4750586	14298907565	00	0.00	N	2	120
144	20220214	2895	2730	2975	2720	1858788	5358338820	00	0.00	N	2	105
145	20220207	2790	2770	2990	2725	1867491	5337018090	00	0.00	N	2	30
146	20220203	2760	2745	2780	2710	304495	832918875	00	0.00	N	2	60
147	20220124	2700	2740	2740	2570	685582	1812645665	00	0.00	N	5	-65
148	20220117	2765	2665	2795	2600	867310	2339217770	00	0.00	N	2	120
149	20220110	2645	2605	2770	2530	649718	1727842185	00	0.00	N	2	30
150	20220103	2615	2675	2705	2575	332631	879703155	00	0.00	N	5	-20
151	20211227	2635	2675	2700	2590	382545	1003233695	00	0.00	N	5	-40
152	20211220	2675	2610	2750	2530	529703	1401157380	00	0.00	N	2	45
153	20211213	2630	2635	2645	2530	350131	907860340	00	0.00	N	5	-5
154	20211206	2635	2595	2665	2555	347046	908871590	00	0.00	N	2	50
155	20211129	2585	2640	2750	2465	975651	2529061460	00	0.00	N	5	-185
156	20211122	2770	2840	3000	2700	3800375	11038366600	00	0.00	N	5	-75
157	20211115	2845	2980	2990	2645	4430399	12410765735	00	0.00	N	5	-100
158	20211108	2945	2705	3500	2705	13466797	42209995880	00	0.00	N	2	265
159	20211101	2680	2705	2910	2555	2549731	7124863210	00	0.00	N	5	-30
160	20211025	2710	2655	2795	2640	1021547	2796011895	00	0.00	N	2	30
161	20211018	2680	2725	2780	2610	739734	2000250810	00	0.00	N	5	-25
162	20211012	2705	2635	2740	2580	1276207	3424214275	00	0.00	N	2	60
163	20211005	2645	2520	2660	2405	2341991	6037091945	00	0.00	N	2	95
164	20210927	2550	2590	2710	2500	1473756	3851966765	00	0.00	N	5	-80
165	20210923	2630	2570	2655	2555	458229	1196888285	00	0.00	N	5	-10
166	20210913	2640	3000	3100	2545	4939379	13976473595	00	0.00	N	5	-350
167	20210906	2990	2515	3175	2480	21000711	61119309540	00	0.00	N	2	465
168	20210830	2525	2435	2545	2420	380058	945193790	00	0.00	N	2	85
169	20210823	2440	2190	2450	2190	383048	900508200	00	0.00	N	2	250
170	20210817	2190	2325	2375	2155	514009	1178602865	00	0.00	N	5	-140
171	20210809	2330	2380	2395	2300	324836	762350420	00	0.00	N	5	-55
172	20210802	2385	2330	2415	2305	319204	750286665	00	0.00	N	2	55
173	20210726	2330	2525	2525	2315	794094	1899400695	00	0.00	N	5	-150
174	20210719	2480	2545	2545	2425	372367	921987900	00	0.00	N	5	-50
175	20210712	2530	2465	2545	2465	325947	819291280	00	0.00	N	2	40