KissMeData/005860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	4005	4040	4155	3930	1186125	4792215910	00	0.00	N	5	-40
3	20241028	4045	4095	4150	4025	1491245	6086489760	00	0.00	N	5	-15
4	20241021	4060	4155	4390	4005	4446577	18748435745	00	0.00	N	5	-130
5	20241014	4190	4260	5220	4160	21934604	105805792475	00	0.00	N	2	25
6	20241007	4165	4280	4320	4150	896654	3789697675	00	0.00	N	5	-130
7	20240930	4295	4485	4750	4260	4969568	22578430760	00	0.00	N	5	-185
8	20240923	4480	4185	4690	4145	9974000	44717165820	00	0.00	N	2	320
9	20240919	4160	4110	4170	4055	523699	2158496155	00	0.00	N	2	40
10	20240909	4120	3840	4555	3830	3900086	16342360170	00	0.00	N	2	170
11	20240902	3950	4330	4380	3930	1177315	4880394860	00	0.00	N	5	-340
12	20240826	4290	4345	4465	4265	1112152	4824493450	00	0.00	N	5	-55
13	20240819	4345	4565	4595	4270	1487707	6572933505	00	0.00	N	5	-220
14	20240812	4565	4480	4980	4480	6454398	30807707715	00	0.00	N	2	85
15	20240805	4480	4770	4930	3990	5973869	27415240625	00	0.00	N	5	-230
16	20240729	4710	4435	4960	4375	5456277	25921497685	00	0.00	N	2	275
17	20240722	4435	4600	4650	4355	1402602	6335229675	00	0.00	N	5	-170
18	20240715	4605	4870	4880	4555	1597905	7515182550	00	0.00	N	5	-280
19	20240708	4885	4805	5000	4805	1583165	7787086055	00	0.00	N	2	80
20	20240701	4805	5220	5230	4775	2149688	10750895410	00	0.00	N	5	-415
21	20240624	5220	5190	5250	5020	2613590	13400845850	00	0.00	N	5	-30
22	20240617	5250	5430	5640	5220	7603374	41262137240	00	0.00	N	5	-100
23	20240610	5350	5230	5440	5160	5225408	27732063680	00	0.00	N	2	160
24	20240603	5190	5070	5330	5070	3042046	15822833220	00	0.00	N	2	80
25	20240527	5110	5140	5260	5010	3003784	15421520055	00	0.00	N	5	-50
26	20240520	5160	5480	5540	5090	6242527	33477586670	00	0.00	N	5	-290
27	20240513	5450	5480	5600	5170	7280505	39493832260	00	0.00	N	2	20
28	20240507	5430	5100	5770	5020	17272131	93909502670	00	0.00	N	2	420
29	20240429	5010	5050	5120	4910	3212288	16126723025	00	0.00	N	5	-90
30	20240422	5100	5500	5740	5010	10697139	56977711770	00	0.00	N	5	-510
31	20240415	5610	5200	6180	5010	47166151	265037072920	00	0.00	N	2	460
32	20240408	5150	5290	5530	4910	9103761	47815443340	00	0.00	N	5	-160
33	20240401	5310	4885	5550	4850	27971605	147272438930	00	0.00	N	2	325
34	20240325	4985	4695	5880	4695	73731912	397155764230	00	0.00	N	2	330
35	20240318	4655	4490	4860	4485	5108949	23952752935	00	0.00	N	2	165
36	20240311	4490	4310	4680	4280	2124413	9553778665	00	0.00	N	2	175
37	20240304	4315	4445	4545	4305	1199592	5275232915	00	0.00	N	5	-130
38	20240226	4445	4530	4575	4440	1074613	4835278615	00	0.00	N	5	-120
39	20240219	4565	4695	4765	4560	1716397	8000349055	00	0.00	N	5	-130
40	20240213	4695	4545	4890	4535	3277054	15479541600	00	0.00	N	2	150
41	20240205	4545	4610	4665	4485	1146414	5232809710	00	0.00	N	5	-55
42	20240129	4600	4705	4950	4495	5045818	23899021910	00	0.00	N	5	-85
43	20240122	4685	5170	5190	4615	6601723	32385930040	00	0.00	N	5	-635
44	20240115	5320	4710	6360	4595	58907237	322177581210	00	0.00	N	2	600
45	20240108	4720	4525	4990	4520	7317869	34821487320	00	0.00	N	2	210
46	20240102	4510	4395	4980	4345	10708965	50271986785	00	0.00	N	2	115
47	20231226	4395	4365	4430	4315	854973	3733895950	00	0.00	N	2	30
48	20231218	4365	4345	4525	4325	1339924	5881199620	00	0.00	N	2	10
49	20231211	4355	4395	4470	4330	1272953	5591301255	00	0.00	N	5	-20
50	20231204	4375	4420	4580	4335	1647807	7290005700	00	0.00	N	3	0
51	20231127	4375	4485	4485	4320	885813	3878457405	00	0.00	N	5	-75
52	20231120	4450	4490	4580	4450	782092	3530831035	00	0.00	N	5	-40
53	20231113	4490	4510	4640	4400	1180714	5337416805	00	0.00	N	5	-20
54	20231106	4510	4740	4785	4500	2554708	11932389600	00	0.00	N	5	-225
55	20231030	4735	4500	4835	4415	2934637	13649164810	00	0.00	N	2	175
56	20231023	4560	4800	5240	4520	8569820	42099030140	00	0.00	N	5	-145
57	20231016	4705	5340	5630	4705	14794272	77570611900	00	0.00	N	5	-515
58	20231010	5220	4520	5750	4510	25717452	136167852475	00	0.00	N	2	710
59	20231004	4510	4675	4675	4315	697178	3126453320	00	0.00	N	5	-190
60	20230925	4700	4810	4880	4515	642050	3021874900	00	0.00	N	5	-155
61	20230918	4855	5160	5220	4710	1752783	8723304920	00	0.00	N	5	-325
62	20230911	5180	5160	5300	5060	3287944	16945163360	00	0.00	N	2	30
63	20230904	5150	5170	5940	5000	12345841	68068372680	00	0.00	N	5	-60
64	20230828	5210	5400	5420	5150	2994609	15919870240	00	0.00	N	5	-40
65	20230821	5250	5120	5550	5100	6383187	33672747630	00	0.00	N	2	100
66	20230814	5150	5780	5780	5010	3112802	16633308130	00	0.00	N	5	-580
67	20230807	5730	5850	6270	5630	12138799	71912400200	00	0.00	N	2	130
68	20230731	5600	5650	6030	5500	8096347	46468306140	00	0.00	N	5	-10
69	20230724	5610	6260	6290	5470	11136109	65336806140	00	0.00	N	5	-680
70	20230717	6290	6370	7200	6100	31804803	210902290010	00	0.00	N	5	-50
71	20230710	6340	5680	6760	5540	21936938	137893679920	00	0.00	N	2	620
72	20230703	5720	6140	6290	5690	4978080	30024157130	00	0.00	N	5	-390
73	20230626	6110	6330	6350	5890	7087043	43080171680	00	0.00	N	5	-220
74	20230619	6330	6970	7090	6270	13770170	93050019330	00	0.00	N	5	-350
75	20230612	6680	7160	7670	6590	28205280	198831357850	00	0.00	N	5	-390
76	20230605	7070	6160	7420	6100	50776309	351256693450	00	0.00	N	2	970
77	20230530	6100	6140	6220	5890	6782473	41025287830	00	0.00	N	5	-30
78	20230522	6130	6150	6770	6120	47733570	309389234530	00	0.00	N	2	70
79	20230515	6060	5820	7150	5700	85785536	553246573820	00	0.00	N	2	240
80	20230508	5820	5820	7520	5750	96228489	642311519860	00	0.00	N	2	250
81	20230502	5570	5580	6340	5530	21126643	124962353080	00	0.00	N	5	-100
82	20230424	5670	6330	7300	5500	168125341	1061713570450	00	0.00	N	2	230
83	20230417	5440	4145	6100	4070	88574762	465251919965	00	0.00	N	2	1295
84	20230410	4145	4190	4195	4010	2064853	8468349805	00	0.00	N	5	-65
85	20230403	4210	4300	4450	4175	2122763	9120215895	00	0.00	N	5	-75
86	20230327	4285	4250	4425	4140	2383760	10224735575	00	0.00	N	2	85
87	20230320	4200	4320	4440	4100	2309637	9907006545	00	0.00	N	5	-120
88	20230313	4320	4845	4945	4165	4137560	18240663035	00	0.00	N	5	-545
89	20230306	4865	4935	5270	4750	8746316	44119929745	00	0.00	N	5	-70
90	20230227	4935	4950	5040	4855	2474587	12199281685	00	0.00	N	5	-25
91	20230220	4960	5110	5870	4955	18240662	98294700575	00	0.00	N	5	-240
92	20230213	5200	5160	5400	4905	11236508	57729227140	00	0.00	N	2	240
93	20230206	4960	4875	5100	4690	4809778	23494061095	00	0.00	N	2	85
94	20230130	4875	4615	5300	4605	18593866	92858871240	00	0.00	N	2	290
95	20230125	4585	4340	5050	4325	6855268	32396396370	00	0.00	N	2	250
96	20230116	4335	4590	4610	4300	3052921	13589965570	00	0.00	N	5	-240
97	20230109	4575	4350	4870	4330	4499318	20543704435	00	0.00	N	2	190
98	20230102	4385	4190	4915	4020	13136597	59141233170	00	0.00	N	2	175
99	20221226	4210	4700	4700	4170	2418875	10711777290	00	0.00	N	5	-455
100	20221219	4665	4985	5410	4660	8449292	43081362105	00	0.00	N	5	-385
101	20221212	5050	5180	5230	5020	1962153	10101074470	00	0.00	N	5	-130
102	20221205	5180	5440	5640	5120	7442005	40129443850	00	0.00	N	5	-300
103	20221128	5480	5600	5610	5420	2134193	11742735000	00	0.00	N	5	-120
104	20221121	5600	5550	5710	5480	2977911	16526637070	00	0.00	N	2	50
105	20221114	5550	5750	6480	5490	22969474	138695307420	00	0.00	N	5	-170
106	20221107	5720	5660	5860	5530	7848447	44758468940	00	0.00	N	2	60
107	20221031	5660	6300	6660	5470	28688679	176678747840	00	0.00	N	2	350
108	20221024	5310	5570	5830	5310	6674115	36993679840	00	0.00	N	5	-220
109	20221017	5530	5990	6230	5520	10003455	60038145610	00	0.00	N	5	-730
110	20221011	6260	7200	7440	6060	35635136	246977148470	00	0.00	N	5	-570
111	20221004	6830	6090	7320	5820	37859667	256053014280	00	0.00	N	2	710
112	20220926	6120	7020	7720	6100	59913438	408547847250	00	0.00	N	5	-1080
113	20220919	7200	5320	8100	5140	61432959	425903845600	00	0.00	N	2	1890
114	20220913	5310	5640	5960	5300	7262230	41417086380	00	0.00	N	5	-240
115	20220905	5550	5610	5940	5120	11316721	63769049970	00	0.00	N	5	-100
116	20220829	5650	7150	7150	5600	15221849	99096780470	00	0.00	N	5	-1110
117	20220822	6760	6030	7400	6030	67581479	452741657580	00	0.00	N	2	850
118	20220816	5910	5120	6190	5050	39057701	227431799980	00	0.00	N	2	720
119	20220808	5190	5290	5400	5090	4826646	25288016080	00	0.00	N	5	-140
120	20220801	5330	5490	5600	5310	4768101	25881867960	00	0.00	N	5	-140
121	20220725	5470	5820	5910	5360	7476387	41850285660	00	0.00	N	5	-290
122	20220718	5760	6120	6260	5710	8172896	49384949110	00	0.00	N	5	-340
123	20220711	6100	7090	7470	6030	20199037	138587540440	00	0.00	N	5	-810
124	20220704	6910	7480	7630	6380	26984829	187639679000	00	0.00	N	5	-580
125	20220627	7490	9070	9460	6970	27207111	235752635870	00	0.00	N	5	-1670
126	20220620	9160	9500	11300	8720	101742488	1033497368950	00	0.00	N	5	-210
127	20220613	9370	8600	10950	8320	159195885	1540740309610	00	0.00	N	2	1130
128	20220607	8240	9140	9400	7840	22121230	190499952570	00	0.00	N	5	-630
129	20220530	8870	9960	10050	8690	51846989	488147246130	00	0.00	N	5	-820
130	20220523	9690	7900	10000	7500	68665020	626396025990	00	0.00	N	2	1840
131	20220516	7850	8030	8910	7460	38849903	318314201370	00	0.00	N	2	210
132	20220509	7640	7680	10550	7330	85544833	763622798790	00	0.00	N	5	-70
133	20220502	7710	9470	10400	7440	31273522	278873685800	00	0.00	N	5	-1470
134	20220425	9180	14600	15850	8880	110750804	1324578401940	00	0.00	N	5	-4120
135	20220418	13300	5260	13300	5230	143813769	1293366926000	00	0.00	N	2	8620
136	20220411	4680	2985	4680	2870	132978274	516287811190	00	0.00	N	2	1675
137	20220404	3005	3475	3625	2920	18369733	59075908070	00	0.00	N	5	-445
138	20220328	3450	4295	4335	3350	102178130	393997181420	00	0.00	N	5	-425
139	20220321	3875	2335	4740	2220	192494058	700399337655	00	0.00	N	2	1725
140	20220314	2150	2180	2260	2080	6979427	15116152025	00	0.00	N	3	0
141	20220307	2150	2375	2600	2110	20160852	48137527620	00	0.00	N	5	-180
142	20220228	2330	2385	2495	2210	30201045	71994460180	00	0.00	N	2	20
143	20220221	2310	2125	2680	2085	108669568	270358561145	00	0.00	N	2	210
144	20220214	2100	2150	2190	1930	7081721	14925627785	00	0.00	N	5	-15
145	20220207	2115	2080	2210	2055	8535300	18249199400	00	0.00	N	2	40
146	20220203	2075	1910	2110	1910	1672819	3410222520	00	0.00	N	2	180
147	20220124	1895	2030	2290	1815	18815068	40173744840	00	0.00	N	5	-155
148	20220117	2050	2035	2100	1940	1770692	3609395190	00	0.00	N	2	15
149	20220110	2035	1965	2150	1935	2828318	5773976040	00	0.00	N	2	80
150	20220103	1955	1945	1975	1910	698363	1361107390	00	0.00	N	2	15
151	20211227	1940	1940	1960	1910	428928	825950470	00	0.00	N	2	10
152	20211220	1930	1905	1945	1865	550070	1044774985	00	0.00	N	2	5
153	20211213	1925	1930	1965	1900	653705	1261326625	00	0.00	N	5	-20
154	20211206	1945	1940	1975	1910	606234	1176474465	00	0.00	N	2	10
155	20211129	1935	1845	1940	1800	1523778	2852652960	00	0.00	N	2	5
156	20211122	1930	2090	2095	1930	1356433	2714732565	00	0.00	N	5	-160
157	20211115	2090	2020	2110	2010	1453127	2991725325	00	0.00	N	2	75
158	20211108	2015	2020	2125	1990	1961569	4004025840	00	0.00	N	5	-15
159	20211101	2030	2140	2210	2020	3628998	7644674495	00	0.00	N	5	-120
160	20211025	2150	2110	2335	2035	16433174	36570047065	00	0.00	N	2	35
161	20211018	2115	2075	2485	2035	31505486	72002067905	00	0.00	N	2	50
162	20211012	2065	1890	2250	1830	7706844	16118329560	00	0.00	N	2	175
163	20211005	1890	1955	1970	1830	1116504	2117985005	00	0.00	N	5	-95
164	20210927	1985	2075	2170	1980	2449677	5104701655	00	0.00	N	5	-70
165	20210923	2055	2020	2070	1990	361921	733877305	00	0.00	N	2	15
166	20210913	2040	2065	2110	2035	955086	1978358125	00	0.00	N	5	-25
167	20210906	2065	2085	2130	2015	996816	2063593975	00	0.00	N	5	-30
168	20210830	2095	2080	2095	2015	834298	1715729395	00	0.00	N	2	45
169	20210823	2050	1880	2090	1880	1439824	2896748315	00	0.00	N	2	180
170	20210817	1870	2060	2080	1860	1970069	3877847710	00	0.00	N	5	-210
171	20210809	2080	2360	2375	1995	2307826	4996455525	00	0.00	N	5	-250
172	20210802	2330	2405	2405	2230	3155490	7288846400	00	0.00	N	5	-90
173	20210726	2420	2270	2530	2205	13267586	31797362225	00	0.00	N	2	160
174	20210719	2260	2275	2305	2200	1016890	2288625720	00	0.00	N	5	-20
175	20210712	2280	2265	2330	2265	974496	2235907645	00	0.00	N	2	15