KissMeData/004410/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	155	162	164	154	8828835	1410450472	00	0.00	N	5	-7
3	20250507	162	169	170	160	9557648	1575662262	00	0.00	N	5	-5
4	20250428	167	161	172	160	19440798	3245014252	00	0.00	N	2	7
5	20250421	160	166	173	157	27983815	4563644160	00	0.00	N	5	-6
6	20250414	166	141	186	141	202230911	34161193231	00	0.00	N	2	25
7	20250407	141	139	142	136	5500635	767574642	00	0.00	N	2	1
8	20250331	140	141	143	139	3566989	501904213	00	0.00	N	5	-2
9	20250324	142	140	146	140	5821410	833369005	00	0.00	N	2	2
10	20250317	140	141	142	139	3140804	440987064	00	0.00	N	5	-1
11	20250310	141	142	143	139	3045646	428992035	00	0.00	N	5	-1
12	20250304	142	145	146	141	2455861	351485128	00	0.00	N	5	-3
13	20250224	145	144	147	142	4250853	614080033	00	0.00	N	2	1
14	20250217	144	142	144	141	4109366	587068065	00	0.00	N	2	2
15	20250210	142	144	146	142	2898229	414843188	00	0.00	N	5	-3
16	20250203	145	145	146	138	4724425	675866485	00	0.00	N	3	0
17	20250131	145	147	147	145	845745	123161674	00	0.00	N	5	-1
18	20250120	146	149	149	145	4028813	591774040	00	0.00	N	5	-3
19	20250113	149	150	152	148	4109864	614883784	00	0.00	N	5	-1
20	20250106	150	152	155	150	3947752	598713496	00	0.00	N	5	-1
21	20241230	151	148	152	146	2756554	410985351	00	0.00	N	2	3
22	20241223	148	146	155	145	5963408	892209697	00	0.00	N	2	2
23	20241216	146	149	150	145	3723558	551406985	00	0.00	N	5	-3
24	20241209	149	144	152	139	9274958	1358019085	00	0.00	N	2	3
25	20241202	146	149	152	144	7951082	1174955187	00	0.00	N	5	-3
26	20241125	149	156	165	148	18953623	2953525003	00	0.00	N	5	-7
27	20241118	156	148	176	146	42975456	6975377470	00	0.00	N	2	8
28	20241111	148	153	169	144	33513069	5209665011	00	0.00	N	5	-5
29	20241104	153	156	157	153	3325925	514135102	00	0.00	N	5	-3
30	20241028	156	153	157	152	2481739	385306210	00	0.00	N	2	3
31	20241021	153	160	161	153	4711907	738694854	00	0.00	N	5	-7
32	20241014	160	162	163	159	4155417	669808980	00	0.00	N	5	-2
33	20241007	162	163	164	162	1553897	253063240	00	0.00	N	5	-1
34	20240930	163	166	167	162	1608659	263280091	00	0.00	N	5	-3
35	20240923	166	164	168	163	3359568	555022849	00	0.00	N	2	2
36	20240919	164	164	168	162	1492071	244947865	00	0.00	N	3	0
37	20240909	164	163	164	161	2199878	358296421	00	0.00	N	3	0
38	20240902	164	168	169	163	2579180	428482381	00	0.00	N	5	-4
39	20240826	168	168	170	166	2518470	422060850	00	0.00	N	3	0
40	20240819	168	172	172	167	3214978	543197061	00	0.00	N	5	-4
41	20240812	172	170	174	169	4285241	734269247	00	0.00	N	2	2
42	20240805	170	172	174	161	6936663	1173336668	00	0.00	N	5	-3
43	20240729	173	175	180	172	7339478	1286579385	00	0.00	N	5	-3
44	20240722	176	176	180	173	5611800	982383213	00	0.00	N	3	0
45	20240715	176	178	179	174	4693019	827633028	00	0.00	N	5	-1
46	20240708	177	177	182	176	5817659	1042125649	00	0.00	N	3	0
47	20240701	177	183	183	175	6539292	1167244958	00	0.00	N	5	-6
48	20240624	183	185	188	181	8696054	1590618377	00	0.00	N	5	-2
49	20240617	185	194	197	183	19673610	3737729069	00	0.00	N	5	-9
50	20240610	194	183	204	179	78288344	15030605368	00	0.00	N	2	12
51	20240603	182	182	185	177	15815043	2858415155	00	0.00	N	5	-1
52	20240527	183	185	190	181	29848094	5532999361	00	0.00	N	2	1
53	20240520	182	179	192	178	53389446	9831715871	00	0.00	N	2	2
54	20240513	180	176	208	174	100675052	19378847966	00	0.00	N	2	4
55	20240507	176	173	178	172	4907395	856418298	00	0.00	N	2	3
56	20240429	173	174	174	172	2498139	431856415	00	0.00	N	5	-1
57	20240422	174	171	175	170	3970386	685033064	00	0.00	N	2	3
58	20240415	171	175	176	170	5815905	1005218539	00	0.00	N	5	-4
59	20240408	175	178	178	175	3672191	646992813	00	0.00	N	5	-3
60	20240401	178	180	180	177	4736832	843597240	00	0.00	N	5	-2
61	20240325	180	180	180	177	4539526	813569014	00	0.00	N	3	0
62	20240318	180	179	180	178	4882124	873801183	00	0.00	N	2	1
63	20240311	179	179	182	178	5619488	1009695847	00	0.00	N	5	-1
64	20240304	180	180	182	179	4653180	837492612	00	0.00	N	3	0
65	20240226	180	182	183	180	4125801	747551403	00	0.00	N	5	-2
66	20240219	182	183	185	181	6587189	1204779401	00	0.00	N	5	-1
67	20240213	183	181	183	181	3941754	717078536	00	0.00	N	2	2
68	20240205	181	185	185	181	6533285	1187334379	00	0.00	N	5	-3
69	20240129	184	184	186	182	5396679	989645113	00	0.00	N	3	0
70	20240122	184	189	190	182	5069825	934638557	00	0.00	N	5	-5
71	20240115	189	190	191	183	6966710	1303200069	00	0.00	N	5	-2
72	20240108	191	192	195	189	5002699	954744943	00	0.00	N	5	-1
73	20240102	192	192	202	191	5742650	1116821562	00	0.00	N	3	0
74	20231226	192	193	195	188	4611087	882658444	00	0.00	N	5	-2
75	20231218	194	188	203	187	23531938	4625161435	00	0.00	N	2	6
76	20231211	188	186	191	185	5266733	990469476	00	0.00	N	2	2
77	20231204	186	195	200	181	10518770	2002695147	00	0.00	N	5	-7
78	20231127	193	186	220	183	29507344	5826402315	00	0.00	N	2	8
79	20231120	185	182	186	182	3874234	712025474	00	0.00	N	2	3
80	20231113	182	181	185	180	4233686	772837950	00	0.00	N	2	2
81	20231106	180	185	187	180	4675198	858995694	00	0.00	N	5	-5
82	20231030	185	184	187	180	5479863	1004277589	00	0.00	N	2	1
83	20231023	184	187	189	182	4778439	882729875	00	0.00	N	5	-4
84	20231016	188	193	193	186	4508816	855259972	00	0.00	N	5	-4
85	20231010	192	188	195	187	3935966	753236598	00	0.00	N	2	4
86	20231004	188	191	192	186	3239063	610766516	00	0.00	N	5	-4
87	20230925	192	192	194	190	3051685	584689138	00	0.00	N	3	0
88	20230918	192	196	198	192	6591205	1281208959	00	0.00	N	5	-5
89	20230911	197	198	200	196	5175314	1021122499	00	0.00	N	5	-1
90	20230904	198	199	199	196	5489266	1081963942	00	0.00	N	3	0
91	20230828	198	207	209	198	9127527	1850090292	00	0.00	N	5	-8
92	20230821	206	196	208	194	24717665	4988638254	00	0.00	N	2	11
93	20230814	195	205	205	193	8538745	1685908165	00	0.00	N	5	-10
94	20230807	205	199	210	197	8589709	1734872812	00	0.00	N	2	6
95	20230731	199	198	202	196	6689319	1328280245	00	0.00	N	2	1
96	20230724	198	205	206	190	13447434	2645815843	00	0.00	N	5	-7
97	20230717	205	203	216	201	11250594	2330734694	00	0.00	N	2	2
98	20230710	203	202	208	201	7520775	1540023482	00	0.00	N	3	0
99	20230703	203	216	218	202	11142658	2332598318	00	0.00	N	5	-12
100	20230626	215	220	222	210	12076012	2611542146	00	0.00	N	5	-6
101	20230619	221	225	251	221	55866933	13103444183	00	0.00	N	5	-2
102	20230612	223	221	230	218	30010867	6693171577	00	0.00	N	2	1
103	20230605	222	218	228	216	14971139	3323716462	00	0.00	N	2	4
104	20230530	218	222	230	214	21465812	4745017384	00	0.00	N	5	-2
105	20230522	220	210	266	209	185256899	44061106130	00	0.00	N	2	11
106	20230515	209	211	212	207	7625748	1593954718	00	0.00	N	5	-2
107	20230508	211	213	226	210	21028700	4586247516	00	0.00	N	3	0
108	20230502	211	215	222	208	10653821	2285172448	00	0.00	N	5	-4
109	20230424	215	219	219	201	11276789	2339249430	00	0.00	N	5	-1
110	20230417	216	208	229	207	26806915	5827970367	00	0.00	N	2	8
111	20230410	208	206	209	200	9199803	1879314564	00	0.00	N	2	2
112	20230403	206	207	212	204	7483580	1554963840	00	0.00	N	3	0
113	20230327	206	195	210	193	11132828	2254661336	00	0.00	N	2	12
114	20230320	194	194	198	193	5035657	984289503	00	0.00	N	5	-1
115	20230313	195	199	200	193	5217833	1022219844	00	0.00	N	5	-5
116	20230306	200	203	205	198	5120308	1032315467	00	0.00	N	5	-3
117	20230227	203	207	209	203	4877169	1001016410	00	0.00	N	5	-4
118	20230220	207	210	213	206	5859163	1220992075	00	0.00	N	5	-3
119	20230213	210	216	218	208	8123433	1722301638	00	0.00	N	5	-5
120	20230206	215	213	230	212	22438936	4930763099	00	0.00	N	2	2
121	20230130	213	214	217	211	5253993	1123555202	00	0.00	N	5	-1
122	20230125	214	212	215	210	2881139	611231964	00	0.00	N	2	2
123	20230116	212	214	217	209	4882362	1038630508	00	0.00	N	5	-1
124	20230109	213	204	215	204	5785766	1213460594	00	0.00	N	2	10
125	20230102	203	201	205	191	5104975	1019047480	00	0.00	N	2	2
126	20221226	201	209	210	199	4533145	925468402	00	0.00	N	5	-8
127	20221219	209	219	220	208	5173725	1107089574	00	0.00	N	5	-10
128	20221212	219	216	235	215	9428690	2094268808	00	0.00	N	2	3
129	20221205	216	218	222	215	4637404	1008987516	00	0.00	N	5	-4
130	20221128	220	220	222	216	4148883	907575152	00	0.00	N	3	0
131	20221121	220	226	226	216	4979105	1093864992	00	0.00	N	5	-6
132	20221114	226	225	229	222	5529089	1247381257	00	0.00	N	2	2
133	20221107	224	219	230	217	9630080	2153805343	00	0.00	N	2	6
134	20221031	218	219	221	215	5232486	1144535019	00	0.00	N	3	0
135	20221024	218	224	231	212	12204922	2710472696	00	0.00	N	5	-5
136	20221017	223	216	233	214	15664383	3540378596	00	0.00	N	2	5
137	20221011	218	220	228	209	6874146	1491583174	00	0.00	N	5	-5
138	20221004	223	214	240	213	10035932	2255439582	00	0.00	N	2	11
139	20220926	212	230	232	205	9700866	2104751801	00	0.00	N	5	-22
140	20220919	234	241	246	233	8803872	2099536323	00	0.00	N	5	-8
141	20220913	242	241	250	235	5507391	1342817267	00	0.00	N	2	1
142	20220905	241	248	249	240	4528628	1104357160	00	0.00	N	5	-7
143	20220829	248	251	255	247	8267227	2071068837	00	0.00	N	5	-7
144	20220822	255	261	262	251	7836152	2004479785	00	0.00	N	5	-6
145	20220816	261	265	268	260	8089909	2131416952	00	0.00	N	5	-2
146	20220808	263	266	268	259	11224544	2956029032	00	0.00	N	5	-3
147	20220801	266	253	302	252	95851455	26682265224	00	0.00	N	2	13
148	20220725	253	255	257	250	6446520	1635282330	00	0.00	N	5	-2
149	20220718	255	248	266	247	10621672	2725380245	00	0.00	N	2	9
150	20220711	246	258	259	243	9221683	2315452459	00	0.00	N	5	-12
151	20220704	258	248	262	240	12290480	3079219527	00	0.00	N	2	9
152	20220627	249	249	265	242	9999676	2568542502	00	0.00	N	2	1
153	20220620	248	278	281	235	20697551	5332315896	00	0.00	N	5	-30
154	20220613	278	297	297	273	17661661	5024644948	00	0.00	N	5	-19
155	20220607	297	306	312	294	18157792	5463893342	00	0.00	N	5	-9
156	20220530	306	302	311	301	15334746	4696155777	00	0.00	N	2	5
157	20220523	301	300	317	295	37326710	11307513191	00	0.00	N	5	-2
158	20220516	303	310	339	299	72268219	22722515334	00	0.00	N	2	4
159	20220509	299	320	327	297	40578160	12626427077	00	0.00	N	5	-19
160	20220502	318	340	369	315	64725273	21986860983	00	0.00	N	5	-25
161	20220425	343	356	410	333	364114152	139057452972	00	0.00	N	5	-12
162	20220418	355	290	420	288	906461487	331519287622	00	0.00	N	2	64
163	20220411	291	287	292	281	6206311	1772040281	00	0.00	N	2	3
164	20220404	288	304	304	287	11804363	3501114022	00	0.00	N	5	-11
165	20220328	299	293	300	290	10430245	3082724357	00	0.00	N	2	6
166	20220321	293	286	305	286	17925188	5259666173	00	0.00	N	2	6
167	20220314	287	287	290	278	8023188	2270100082	00	0.00	N	2	2
168	20220307	285	293	296	280	5921482	1689043190	00	0.00	N	5	-8
169	20220228	293	288	297	282	7942321	2306166447	00	0.00	N	2	9
170	20220221	284	294	296	277	10037638	2883045048	00	0.00	N	5	-10
171	20220214	294	298	302	284	17157124	4999130289	00	0.00	N	5	-5
172	20220207	299	307	310	296	13971003	4217737121	00	0.00	N	5	-2
173	20220203	301	283	317	283	19694972	5989309311	00	0.00	N	2	19
174	20220124	282	283	311	271	19735281	5723101165	00	0.00	N	5	-8
175	20220117	290	305	307	285	11570933	3414807885	00	0.00	N	5	-15
176	20220110	305	320	322	305	11704094	3644245372	00	0.00	N	5	-15
177	20220103	320	330	333	315	14334803	4664981296	00	0.00	N	5	-10
178	20211227	330	321	331	318	12984423	4236687311	00	0.00	N	2	5
179	20211220	325	319	327	313	17494619	5597349842	00	0.00	N	2	6
180	20211213	319	324	350	314	60597097	19877583157	00	0.00	N	5	-4
181	20211206	323	305	329	301	32666354	10218673229	00	0.00	N	2	16
182	20211129	307	292	327	278	45578689	13924983832	00	0.00	N	2	6
183	20211122	301	310	311	299	15425698	4703920564	00	0.00	N	5	-8
184	20211115	309	312	341	308	27182047	8721898761	00	0.00	N	5	-1
185	20211108	310	317	323	306	11850151	3723156781	00	0.00	N	5	-8
186	20211101	318	329	336	318	12647995	4139605285	00	0.00	N	5	-9
187	20211025	327	332	351	327	21870038	7376086123	00	0.00	N	5	-4
188	20211018	331	334	360	326	29370525	9958760464	00	0.00	N	5	-2
189	20211012	333	324	340	308	19259280	6271231356	00	0.00	N	2	7
190	20211005	326	331	335	304	26554069	8400529635	00	0.00	N	5	-7
191	20210927	333	348	353	329	22077670	7503491789	00	0.00	N	5	-15
192	20210923	348	351	353	346	7634433	2664317706	00	0.00	N	5	-7
193	20210913	355	367	368	354	17393106	6280108432	00	0.00	N	5	-12
194	20210906	367	381	383	362	19355265	7193298789	00	0.00	N	5	-14
195	20210830	381	370	387	368	23554375	8856189301	00	0.00	N	2	9
196	20210823	372	352	380	347	28720570	10566764113	00	0.00	N	2	20
197	20210817	352	386	387	350	36932078	13600057194	00	0.00	N	5	-34
198	20210809	386	407	413	381	60232245	24108276139	00	0.00	N	5	-22
199	20210802	408	406	417	401	45126116	18467955881	00	0.00	N	2	3
200	20210726	405	414	424	403	61873921	25499694811	00	0.00	N	5	-8
201	20210719	413	441	453	411	129230758	55644202095	00	0.00	N	5	-27
202	20210712	440	453	490	423	367040992	169644796107	00	0.00	N	5	-8