KissMeData/005110/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1254	1254	1254	1254	0	0	00	0.00	N	3	0
3	20241028	1254	1254	1254	1254	0	0	00	0.00	N	3	0
4	20241021	1254	1254	1254	1254	0	0	00	0.00	N	3	0
5	20241014	1254	1254	1254	1254	0	0	00	0.00	N	3	0
6	20241007	1254	1254	1254	1254	0	0	00	0.00	N	3	0
7	20240930	1254	1254	1254	1254	0	0	00	0.00	N	3	0
8	20240923	1254	1254	1254	1254	0	0	00	0.00	N	3	0
9	20240919	1254	1254	1254	1254	0	0	00	0.00	N	3	0
10	20240909	1254	1254	1254	1254	0	0	00	0.00	N	3	0
11	20240902	1254	1254	1254	1254	0	0	00	0.00	N	3	0
12	20240826	1254	1254	1254	1254	0	0	00	0.00	N	3	0
13	20240819	1254	1254	1254	1254	0	0	00	0.00	N	3	0
14	20240812	1254	1254	1254	1254	0	0	00	0.00	N	3	0
15	20240805	1254	1254	1254	1254	0	0	00	0.00	N	3	0
16	20240729	1254	1254	1254	1254	0	0	00	0.00	N	3	0
17	20240722	1254	1254	1254	1254	0	0	00	0.00	N	3	0
18	20240715	1254	1254	1254	1254	0	0	00	0.00	N	3	0
19	20240708	1254	1254	1254	1254	0	0	00	0.00	N	3	0
20	20240701	1254	1254	1254	1254	0	0	00	0.00	N	3	0
21	20240624	1254	1254	1254	1254	0	0	00	0.00	N	3	0
22	20240617	1254	1254	1254	1254	0	0	00	0.00	N	3	0
23	20240610	1254	1254	1254	1254	0	0	00	0.00	N	3	0
24	20240603	1254	1254	1254	1254	0	0	00	0.00	N	3	0
25	20240527	1254	1254	1254	1254	0	0	00	0.00	N	3	0
26	20240520	1254	1254	1254	1254	0	0	00	0.00	N	3	0
27	20240513	1254	1254	1254	1254	0	0	00	0.00	N	3	0
28	20240507	1254	1254	1254	1254	0	0	00	0.00	N	3	0
29	20240429	1254	1254	1254	1254	0	0	00	0.00	N	3	0
30	20240422	1254	1254	1254	1254	0	0	00	0.00	N	3	0
31	20240415	1254	1254	1254	1254	0	0	00	0.00	N	3	0
32	20240408	1254	1254	1254	1254	0	0	00	0.00	N	3	0
33	20240401	1254	1254	1254	1254	0	0	00	0.00	N	3	0
34	20240325	1254	1410	1475	1140	9398881	12280476914	00	0.00	N	5	-146
35	20240318	1400	1165	1638	1164	26262862	39167571363	00	0.00	N	2	234
36	20240311	1166	1177	1355	1040	5820830	7300479818	00	0.00	N	2	33
37	20240304	1133	1150	1220	1031	1170089	1309155613	00	0.00	N	2	6
38	20240226	1127	1210	1217	1125	341757	400241416	00	0.00	N	5	-83
39	20240219	1210	1240	1329	1197	708793	872940042	00	0.00	N	5	-30
40	20240213	1240	1269	1296	1232	194858	243979632	00	0.00	N	5	-17
41	20240205	1257	1297	1298	1234	256724	322180585	00	0.00	N	5	-23
42	20240129	1280	1291	1410	1215	792976	1050366839	00	0.00	N	5	-11
43	20240122	1291	1366	1389	1250	281694	373654460	00	0.00	N	5	-71
44	20240115	1362	1336	1393	1290	483446	649692355	00	0.00	N	5	-14
45	20240108	1376	1399	1477	1348	835122	1168808415	00	0.00	N	5	-23
46	20240102	1399	1327	1460	1327	915469	1287770483	00	0.00	N	2	84
47	20231226	1315	1344	1395	1270	717816	958347990	00	0.00	N	5	-28
48	20231218	1343	1417	1547	1249	3166881	4458737611	00	0.00	N	5	-88
49	20231211	1431	1620	1782	1370	15707461	24905397189	00	0.00	N	5	-97
50	20231204	1528	1240	1528	1174	3262830	4821185405	00	0.00	N	2	283
51	20231127	1245	1297	1308	1210	278690	349714582	00	0.00	N	5	-52
52	20231120	1297	1238	1329	1232	332800	428942770	00	0.00	N	2	44
53	20231113	1253	1182	1289	1136	386766	468237417	00	0.00	N	2	72
54	20231106	1181	1340	1340	1179	723640	922050781	00	0.00	N	5	-128
55	20231030	1309	1654	1716	1230	1566503	2207763933	00	0.00	N	5	-347
56	20231023	1656	1600	1974	1160	4691587	7827697924	00	0.00	N	2	56
57	20231016	1600	1600	1600	1600	0	0	00	0.00	N	3	0
58	20231010	1600	1600	1600	1600	0	0	00	0.00	N	3	0
59	20231004	1600	1420	1720	1380	3693085	5676223905	00	0.00	N	2	192
60	20230925	1408	1276	1480	1204	1114949	1476850682	00	0.00	N	2	132
61	20230918	1276	1384	1392	1256	1213805	1588330760	00	0.00	N	5	-88
62	20230911	1364	1604	1660	1360	2942187	4381183463	00	0.00	N	5	-256
63	20230904	1620	1348	1832	1284	13845822	22415246498	00	0.00	N	2	260
64	20230828	1360	1472	1512	1348	868310	1245405899	00	0.00	N	5	-72
65	20230821	1432	1400	1508	1328	1472586	2102178777	00	0.00	N	5	-16
66	20230814	1448	1680	1680	1120	5194729	6701261924	00	0.00	N	5	-228
67	20230807	1676	1636	1744	1604	601382	998386677	00	0.00	N	2	40
68	20230731	1636	1652	1736	1580	736230	1216858007	00	0.00	N	5	-8
69	20230724	1644	1744	1768	1480	2027764	3250286959	00	0.00	N	5	-172
70	20230717	1816	1752	2080	1604	3695580	6663567520	00	0.00	N	2	48
71	20230710	1768	1752	1948	1660	4679002	8526508337	00	0.00	N	5	-4
72	20230703	1772	2704	2972	1764	6080812	12455423889	00	0.00	N	5	-956
73	20230626	2728	2692	3000	2372	3291200	8920295218	00	0.00	N	2	20
74	20230619	2708	2804	2816	2640	536358	1467590103	00	0.00	N	5	-92
75	20230612	2800	2848	2916	2788	858215	2427021227	00	0.00	N	5	-60
76	20230605	2860	2868	2968	2840	332133	961000830	00	0.00	N	3	0
77	20230530	2860	2952	2980	2800	496747	1424140651	00	0.00	N	5	-80
78	20230522	2940	3004	3084	2908	701343	2093623893	00	0.00	N	5	-88
79	20230515	3028	3024	3140	2940	540232	1632547556	00	0.00	N	2	4
80	20230508	3024	3160	3240	3024	679752	2118964282	00	0.00	N	5	-100
81	20230502	3124	3000	3332	2880	588848	1843633517	00	0.00	N	5	-8
82	20230424	3132	3492	3564	3040	1620048	5233125574	00	0.00	N	5	-308
83	20230417	3440	3348	4060	3284	5965056	22054955046	00	0.00	N	2	96
84	20230410	3344	3260	3460	3224	1703493	5672541415	00	0.00	N	2	92
85	20230403	3252	3096	3668	3032	4510031	15310324788	00	0.00	N	2	164
86	20230327	3088	2856	3800	2580	7694686	25364220480	00	0.00	N	2	248
87	20230320	2840	2980	3036	2344	2319410	6496269796	00	0.00	N	5	-140
88	20230313	2980	3072	3092	2760	1288668	3790658963	00	0.00	N	5	-160
89	20230306	3140	3476	3476	3112	1122767	3703019510	00	0.00	N	5	-304
90	20230227	3444	3328	3520	3316	685560	2346107884	00	0.00	N	2	100
91	20230220	3344	3420	3480	3336	684638	2329691995	00	0.00	N	5	-104
92	20230213	3448	3792	3792	3404	1124021	3977167040	00	0.00	N	5	-184
93	20230206	3632	3420	3744	3376	2009575	7118979665	00	0.00	N	2	208
94	20230130	3424	3444	3460	3336	1476687	5013869679	00	0.00	N	5	-12
95	20230125	3436	3592	3648	3376	1440392	4959926004	00	0.00	N	5	-116
96	20230116	3552	3840	3936	3444	2638840	9903846055	00	0.00	N	5	-280
97	20230109	3832	3748	3984	3676	4540448	17335559446	00	0.00	N	2	64
98	20230102	3768	3844	3848	3320	3044650	10995364402	00	0.00	N	2	100
99	20221226	3668	3544	3728	3540	1882807	6847384773	00	0.00	N	2	144
100	20221219	3524	3800	4020	3472	4857351	18105964236	00	0.00	N	5	-316
101	20221212	3840	3484	4380	3380	14132314	59483432590	00	0.00	N	2	348
102	20221205	3492	3404	3648	3304	2072737	7225115341	00	0.00	N	2	72
103	20221128	3420	3428	3592	3352	973846	3352609672	00	0.00	N	5	-8
104	20221121	3428	3404	3480	3360	791473	2693749703	00	0.00	N	5	-4
105	20221114	3432	3648	3700	3424	969528	3460235403	00	0.00	N	5	-216
106	20221107	3648	3408	3720	3392	1753495	6316522893	00	0.00	N	2	240
107	20221031	3408	3420	3472	3352	571097	1945288336	00	0.00	N	2	32
108	20221024	3376	3448	3552	3240	962925	3304053391	00	0.00	N	5	-56
109	20221017	3432	3460	3776	3348	1364096	4857145488	00	0.00	N	5	-16
110	20221011	3448	4140	4320	3304	3698343	14106957531	00	0.00	N	5	-652
111	20221004	4100	4300	4400	4020	2857478	11987318875	00	0.00	N	5	-100
112	20220926	4200	4440	4760	4180	7351841	32884394705	00	0.00	N	5	-40
113	20220919	4240	4760	4880	4140	3116320	13628259970	00	0.00	N	5	-460
114	20220913	4700	4120	4940	4040	9603242	44319898360	00	0.00	N	2	640
115	20220905	4060	4100	4380	4040	3299256	13766681925	00	0.00	N	5	-20
116	20220829	4080	4060	4480	4000	4647910	19234268000	00	0.00	N	5	-100
117	20220822	4180	4440	4500	4000	4515226	19265803050	00	0.00	N	5	-260
118	20220816	4440	4400	4740	4380	2803763	12684281275	00	0.00	N	2	40
119	20220808	4400	4440	5140	4260	18194755	87465191205	00	0.00	N	3	0
120	20220801	4400	4500	4760	4180	13043877	58454243280	00	0.00	N	3	0
121	20220725	4400	3688	4800	3576	18683001	80972460155	00	0.00	N	2	676
122	20220718	3724	3672	3860	3672	2097329	7857980380	00	0.00	N	2	52
123	20220711	3672	3880	3884	3536	2579738	9509194733	00	0.00	N	5	-208
124	20220704	3880	3580	4280	3464	5508180	20964420325	00	0.00	N	2	240
125	20220627	3640	3668	4300	3448	12762344	49366308581	00	0.00	N	2	196
126	20220620	3444	4980	5260	3148	13963338	57385589733	00	0.00	N	5	-1556
127	20220613	5000	5540	5700	4820	8877825	46166187305	00	0.00	N	5	-480
128	20220607	5480	4580	7100	4440	49264374	295099409360	00	0.00	N	2	880
129	20220530	4600	4460	4940	4340	17501844	81677059885	00	0.00	N	2	60
130	20220523	4540	2980	5680	2924	54687032	258014823750	00	0.00	N	2	1592
131	20220516	2948	2928	3132	2928	520329	1561182286	00	0.00	N	2	40
132	20220509	2908	2828	3080	2652	993290	2872066857	00	0.00	N	2	64
133	20220502	2844	2920	2920	2832	273241	784522898	00	0.00	N	5	-76
134	20220425	2920	2936	3060	2840	446782	1306891737	00	0.00	N	5	-28
135	20220418	2948	2976	3056	2920	357477	1065785595	00	0.00	N	5	-28
136	20220411	2976	3016	3044	2944	308564	918663108	00	0.00	N	5	-60
137	20220404	3036	3152	3188	2988	504947	1560473640	00	0.00	N	5	-116
138	20220328	3152	3084	3200	3004	489802	1525288895	00	0.00	N	2	76
139	20220321	3076	3092	3356	3012	1460463	4648299309	00	0.00	N	3	0
140	20220314	3076	3164	3208	2848	565050	1688997824	00	0.00	N	5	-88
141	20220307	3164	3372	3640	3048	743504	2465026545	00	0.00	N	5	-92
142	20220228	3256	3160	3296	3136	208090	673127843	00	0.00	N	2	96
143	20220221	3160	3204	3260	2940	405242	1270616344	00	0.00	N	5	-76
144	20220214	3236	3140	3268	2960	451736	1406967844	00	0.00	N	5	-48
145	20220207	3284	3376	3448	3208	358206	1197213401	00	0.00	N	5	-92
146	20220203	3376	3192	3396	3148	213067	709914333	00	0.00	N	2	216
147	20220124	3160	3440	3440	2880	794996	2517620428	00	0.00	N	5	-276
148	20220117	3436	3916	3960	3376	1102843	3961611264	00	0.00	N	5	-428
149	20220110	3864	4100	4120	3840	1038856	4114040150	00	0.00	N	5	-236
150	20220103	4100	4100	4240	3996	1239601	5072365834	00	0.00	N	2	40
151	20211227	4060	4080	4540	3960	3508531	14693605822	00	0.00	N	3	0
152	20211220	4060	4540	4660	3988	1860210	7972920020	00	0.00	N	5	-500
153	20211213	4560	4760	5040	4400	1277508	6029331375	00	0.00	N	5	-220
154	20211206	4780	4440	4840	4440	1749083	8237333685	00	0.00	N	2	220
155	20211129	4560	3808	4740	3716	4216336	17738976461	00	0.00	N	2	640
156	20211122	3920	4320	4380	3920	782583	3198801556	00	0.00	N	5	-440
157	20211115	1090	1055	1110	1005	3031342	3230678945	00	0.00	N	2	45
158	20211108	1045	1035	1075	999	2649714	2740195089	00	0.00	N	5	-5
159	20211101	1050	1130	1155	1045	4569994	4986425210	00	0.00	N	5	-90
160	20211025	1140	1220	1220	1120	3084805	3585123970	00	0.00	N	5	-75
161	20211018	1215	1180	1240	1155	3052659	3680718730	00	0.00	N	2	30
162	20211012	1185	1145	1215	1100	3077530	3568766545	00	0.00	N	2	20
163	20211005	1165	1260	1265	1070	5388832	6086658810	00	0.00	N	5	-75
164	20210927	1240	1340	1375	1210	7455621	9704138630	00	0.00	N	5	-60
165	20210923	1300	1240	1320	1220	3500916	4484528960	00	0.00	N	2	50
166	20210913	1250	1315	1320	1220	3812029	4820577680	00	0.00	N	5	-65
167	20210906	1315	1345	1450	1300	8382649	11522047645	00	0.00	N	5	-20
168	20210830	1335	1370	1400	1300	4986481	6685026435	00	0.00	N	5	-40
169	20210823	1375	1360	1430	1345	4245692	5900018655	00	0.00	N	2	25
170	20210817	1350	1460	1490	1315	4272335	6015828860	00	0.00	N	5	-115
171	20210809	1465	1640	1640	1390	9512571	14490023970	00	0.00	N	5	-180
172	20210802	1645	1735	1795	1590	20489782	34440794930	00	0.00	N	5	-135
173	20210726	1780	1630	1880	1610	46075624	82361602305	00	0.00	N	2	160
174	20210719	1620	1650	1670	1565	7240118	11697640565	00	0.00	N	5	-30
175	20210712	1650	1545	1735	1545	17915958	29410845670	00	0.00	N	2	105