KissMeData/003410/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240701	7000	7000	7000	7000	0	0	00	0.00	N	3	0
3	20240624	7000	7000	7000	7000	0	0	00	0.00	N	3	0
4	20240617	7000	7000	7030	7000	1649742	11549450700	00	0.00	N	3	0
5	20240610	7000	7000	7040	7000	3332891	23334580620	00	0.00	N	3	0
6	20240603	7000	7000	7010	7000	543615	3806469760	00	0.00	N	5	-10
7	20240527	7010	7000	7010	7000	785665	5501650940	00	0.00	N	3	0
8	20240520	7010	7000	7020	7000	1652494	11568643590	00	0.00	N	2	10
9	20240513	7000	7000	7010	7000	1516108	10615161080	00	0.00	N	5	-10
10	20240507	7010	7000	7020	7000	1714479	12003857040	00	0.00	N	2	10
11	20240429	7000	7010	7040	7000	657661	4604934850	00	0.00	N	3	0
12	20240422	7000	7010	7070	7000	1077044	7544684520	00	0.00	N	3	0
13	20240415	7000	7000	7010	7000	667216	4671590190	00	0.00	N	3	0
14	20240408	7000	7000	7020	7000	889208	6225861380	00	0.00	N	3	0
15	20240401	7000	7000	7040	7000	1196322	8375616480	00	0.00	N	3	0
16	20240325	7000	7000	7010	7000	2381612	16673752180	00	0.00	N	3	0
17	20240318	7000	7000	7010	7000	1887396	13214578780	00	0.00	N	3	0
18	20240311	7000	6980	7040	6980	14872409	104097529150	00	0.00	N	2	80
19	20240304	6920	6970	6980	6780	5144157	35461631010	00	0.00	N	5	-60
20	20240226	6980	6960	6980	6950	9804361	68285811160	00	0.00	N	2	30
21	20240219	6950	6950	6960	6940	9008229	62621872330	00	0.00	N	3	0
22	20240213	6950	6940	6950	6940	11151716	77416515000	00	0.00	N	2	10
23	20240205	6940	6930	6960	6920	20898201	144910930600	00	0.00	N	2	530
24	20240129	6410	5720	6410	5700	6632108	40740007180	00	0.00	N	2	700
25	20240122	5710	5490	5760	5420	1367261	7676861850	00	0.00	N	2	270
26	20240115	5440	5530	5600	5360	1185558	6486437940	00	0.00	N	5	-60
27	20240108	5500	5500	5550	5430	1043950	5730673350	00	0.00	N	2	10
28	20240102	5490	5700	5760	5490	1170701	6556858050	00	0.00	N	5	-260
29	20231226	5750	5760	5800	5640	899626	5147590370	00	0.00	N	2	30
30	20231218	5720	5850	5900	5580	2492604	14165834150	00	0.00	N	5	-180
31	20231211	5900	6010	6050	5800	1728441	10275409760	00	0.00	N	5	-100
32	20231204	6000	5970	6040	5930	1284112	7689480160	00	0.00	N	2	30
33	20231127	5970	6060	6080	5950	1379912	8313572830	00	0.00	N	5	-90
34	20231120	6060	5950	6100	5890	1818489	10929434120	00	0.00	N	2	120
35	20231113	5940	5780	5960	5690	1702960	9948402310	00	0.00	N	2	170
36	20231106	5770	5660	5780	5610	1735442	9925349800	00	0.00	N	2	170
37	20231030	5600	5530	5630	5520	1224509	6826844250	00	0.00	N	2	50
38	20231023	5550	5530	5620	5410	1548157	8553898100	00	0.00	N	2	20
39	20231016	5530	5410	5710	5380	2627709	14657817650	00	0.00	N	2	70
40	20231010	5460	5450	5550	5290	1519074	8336200650	00	0.00	N	2	170
41	20231004	5290	5450	5450	5230	1356999	7204827350	00	0.00	N	5	-200
42	20230925	5490	5710	5710	5470	1265197	7061890790	00	0.00	N	5	-220
43	20230918	5710	5600	5760	5590	3377112	19254903910	00	0.00	N	2	90
44	20230911	5620	5570	5670	5530	3520940	19804108530	00	0.00	N	2	50
45	20230904	5570	5480	5580	5430	2207832	12164576440	00	0.00	N	2	80
46	20230828	5490	5390	5590	5390	3027292	16690083500	00	0.00	N	2	110
47	20230821	5380	5370	5380	5250	1597980	8494098590	00	0.00	N	2	50
48	20230814	5330	5270	5390	5240	1641250	8753534680	00	0.00	N	2	60
49	20230807	5270	5360	5490	5250	2560587	13741061400	00	0.00	N	5	-90
50	20230731	5360	5260	5690	5250	4952938	26964216940	00	0.00	N	2	190
51	20230724	5170	5100	5200	4950	3053014	15508723975	00	0.00	N	2	90
52	20230717	5080	5050	5220	5020	2655295	13558763930	00	0.00	N	2	50
53	20230710	5030	4815	5030	4800	2859550	14171084955	00	0.00	N	2	215
54	20230703	4815	5250	5320	4740	5521649	27488019660	00	0.00	N	5	-475
55	20230626	5290	5570	5650	5280	3187894	17389868600	00	0.00	N	5	-280
56	20230619	5570	5600	5660	5530	1931043	10791960600	00	0.00	N	5	-10
57	20230612	5580	5830	5830	5530	4366412	24671972320	00	0.00	N	5	-230
58	20230605	5810	5850	5890	5790	1951038	11378578620	00	0.00	N	2	20
59	20230530	5790	5800	5980	5770	2056048	11995173480	00	0.00	N	5	-10
60	20230522	5800	5810	5930	5790	1989552	11663092530	00	0.00	N	5	-20
61	20230515	5820	5850	5880	5770	1903071	11050450740	00	0.00	N	5	-30
62	20230508	5850	5900	6080	5810	2544652	15122246150	00	0.00	N	5	-50
63	20230502	5900	5840	6260	5810	2720267	16388267490	00	0.00	N	2	50
64	20230424	5850	6030	6050	5800	2614728	15492277290	00	0.00	N	5	-180
65	20230417	6030	6060	6160	5950	2437780	14726453690	00	0.00	N	5	-30
66	20230410	6060	6070	6100	5910	2416699	14543294550	00	0.00	N	5	-20
67	20230403	6080	6240	6320	6070	3365379	20799592330	00	0.00	N	5	-90
68	20230327	6170	5810	6230	5760	5582989	33584331380	00	0.00	N	2	360
69	20230320	5810	5790	5860	5700	2244883	13007078180	00	0.00	N	2	20
70	20230313	5790	5570	5800	5450	2263390	12737918680	00	0.00	N	2	240
71	20230306	5550	5740	5760	5490	3018753	16911220330	00	0.00	N	5	-190
72	20230227	5740	5750	5810	5620	1761080	10079025350	00	0.00	N	5	-20
73	20230220	5760	5900	6060	5730	2805623	16392512810	00	0.00	N	5	-140
74	20230213	5900	5740	5990	5700	2900509	17122841250	00	0.00	N	2	150
75	20230206	5750	5740	5900	5690	1702040	9807607460	00	0.00	N	5	-20
76	20230130	5770	5770	5810	5650	1936592	11126886940	00	0.00	N	5	-10
77	20230125	5780	5670	5910	5660	1415905	8191421920	00	0.00	N	2	110
78	20230116	5670	5540	5690	5530	1525108	8562129330	00	0.00	N	2	140
79	20230109	5530	5600	5600	5380	2609374	14276544510	00	0.00	N	2	30
80	20230102	5500	5750	5760	5190	3898624	21187867160	00	0.00	N	5	-260
81	20221226	5760	5880	5990	5690	2111881	12389880480	00	0.00	N	5	-120
82	20221219	5880	5970	6020	5870	1304952	7727569840	00	0.00	N	5	-140
83	20221212	6020	6050	6190	5930	3771165	22850333880	00	0.00	N	5	-20
84	20221205	6040	6000	6040	5900	1834802	10945921560	00	0.00	N	2	40
85	20221128	6000	6010	6090	5940	1843316	11062639680	00	0.00	N	5	-10
86	20221121	6010	6230	6230	5940	1855860	11201073090	00	0.00	N	5	-210
87	20221114	6220	6000	6300	5970	2298490	14171148190	00	0.00	N	2	250
88	20221107	5970	5780	6010	5730	2352338	13761299260	00	0.00	N	2	200
89	20221031	5770	5770	5810	5640	1698431	9739817590	00	0.00	N	2	60
90	20221024	5710	5670	5820	5600	1966978	11161288780	00	0.00	N	2	90
91	20221017	5620	5650	5830	5560	2914977	16499556580	00	0.00	N	5	-40
92	20221011	5660	5940	5950	5590	2581289	14755121280	00	0.00	N	5	-270
93	20221004	5930	5890	6060	5850	1814472	10812360000	00	0.00	N	2	60
94	20220926	5870	6630	6670	5850	4701773	29137709820	00	0.00	N	5	-790
95	20220919	6660	6630	6770	6600	1731387	11517909920	00	0.00	N	2	40
96	20220913	6620	6800	6860	6550	1808980	12100513330	00	0.00	N	5	-220
97	20220905	6840	6680	6840	6600	1316416	8852336640	00	0.00	N	2	160
98	20220829	6680	6790	6890	6650	1641493	11148549200	00	0.00	N	5	-260
99	20220822	6940	6940	6990	6630	1433632	9876819550	00	0.00	N	5	-30
100	20220816	6970	7030	7160	6970	1572622	11085431110	00	0.00	N	5	-50
101	20220808	7020	6890	7030	6760	1531709	10559110240	00	0.00	N	2	120
102	20220801	6900	6700	7040	6670	2382731	16257723080	00	0.00	N	2	230
103	20220725	6670	6390	6770	6380	2334408	15472196980	00	0.00	N	2	280
104	20220718	6390	6220	6460	6210	2044010	12920526320	00	0.00	N	2	180
105	20220711	6210	6520	6530	6010	2625051	16390242660	00	0.00	N	5	-310
106	20220704	6520	6890	6930	6390	3163466	20727245320	00	0.00	N	5	-300
107	20220627	6820	6930	7180	6770	2290950	16017475920	00	0.00	N	5	-70
108	20220620	6890	7240	7270	6590	4041610	27764460940	00	0.00	N	5	-350
109	20220613	7240	7690	7720	7100	3987332	29619774800	00	0.00	N	5	-480
110	20220607	7720	7810	7810	7720	1598258	12418223370	00	0.00	N	5	-80
111	20220530	7800	7810	7850	7730	1330778	10379291550	00	0.00	N	2	20
112	20220523	7780	7810	7840	7670	1834004	14219487950	00	0.00	N	5	-10
113	20220516	7790	7720	7880	7670	2363138	18392165870	00	0.00	N	2	100
114	20220509	7690	8100	8130	7570	3952243	30852459480	00	0.00	N	5	-450
115	20220502	8140	8200	8280	8100	1489855	12209461250	00	0.00	N	5	-150
116	20220425	8290	8190	8330	8180	2578185	21264845390	00	0.00	N	2	30
117	20220418	8260	8280	8340	8130	2917429	24004876430	00	0.00	N	2	50
118	20220411	8210	8110	8250	8050	2924708	23804179940	00	0.00	N	2	90
119	20220404	8120	8210	8350	8010	3567566	29167875190	00	0.00	N	5	-30
120	20220328	8150	8140	8470	8090	6216862	51416219450	00	0.00	N	2	40
121	20220321	8110	8240	8240	8070	2779590	22640275120	00	0.00	N	5	-60
122	20220314	8170	8230	8280	7990	4625557	37567679670	00	0.00	N	5	-60
123	20220307	8230	7780	8270	7740	5757184	46273370840	00	0.00	N	2	410
124	20220228	7820	7570	7830	7550	1567005	12065801530	00	0.00	N	2	250
125	20220221	7570	7630	7690	7510	1979427	15028498510	00	0.00	N	5	-80
126	20220214	7650	7640	7770	7580	2454142	18841515320	00	0.00	N	3	0
127	20220207	7650	7800	7840	7510	2546701	19686956660	00	0.00	N	5	-150
128	20220203	7800	7670	7860	7670	1101037	8565193960	00	0.00	N	2	170
129	20220124	7630	7860	7930	7520	4084237	31321257080	00	0.00	N	5	-230
130	20220117	7860	8030	8080	7810	2149756	17014482190	00	0.00	N	5	-160
131	20220110	8020	8060	8180	7950	4123595	33159082710	00	0.00	N	5	-80
132	20220103	8100	7710	8300	7650	9073388	73314359520	00	0.00	N	2	390
133	20211227	7710	7900	7920	7650	2836864	22145977490	00	0.00	N	5	-180
134	20211220	7890	7920	7930	7800	1891250	14842795000	00	0.00	N	5	-40
135	20211213	7930	7920	7930	7760	2990004	23452561600	00	0.00	N	2	50
136	20211206	7880	7700	8000	7670	3031253	23799233440	00	0.00	N	2	180
137	20211129	7700	7570	7760	7440	2829847	21493342260	00	0.00	N	3	0
138	20211122	7700	7720	7890	7680	2271058	17664313470	00	0.00	N	5	-80
139	20211115	7780	7900	7960	7710	2817997	22021317640	00	0.00	N	5	-110
140	20211108	7890	8100	8190	7810	4009273	32114811160	00	0.00	N	5	-180
141	20211101	8070	7930	8150	7910	5678744	45641672240	00	0.00	N	2	220
142	20211025	7850	7620	7990	7590	4522950	35310844010	00	0.00	N	2	200
143	20211018	7650	7780	7790	7570	2269217	17407869270	00	0.00	N	5	-120
144	20211012	7770	7640	7780	7400	2963695	22367292290	00	0.00	N	2	130
145	20211005	7640	7800	7910	7610	3411187	26476877460	00	0.00	N	5	-220
146	20210927	7860	8260	8370	7850	3985031	32131575980	00	0.00	N	5	-390
147	20210923	8250	8320	8400	8230	1552934	12866113690	00	0.00	N	5	-100
148	20210913	8350	8630	8640	8350	4086312	34709126990	00	0.00	N	5	-240
149	20210906	8590	8410	8630	8260	5439108	46034194400	00	0.00	N	2	200
150	20210830	8390	8170	8520	8140	6053832	50664394210	00	0.00	N	2	250
151	20210823	8140	7720	8220	7720	4256611	34210095140	00	0.00	N	2	420
152	20210817	7720	7960	8020	7700	3707066	29137576840	00	0.00	N	5	-280
153	20210809	8000	8190	8190	7960	3439532	27616193150	00	0.00	N	5	-190
154	20210802	8190	7980	8220	7830	4884808	39345016210	00	0.00	N	2	230
155	20210726	7960	8020	8070	7920	2487884	19897365190	00	0.00	N	5	-50
156	20210719	8010	8050	8060	7950	2356504	18864355500	00	0.00	N	5	-40
157	20210712	8050	8140	8180	8000	3434757	27769888540	00	0.00	N	5	-10