KissMeData/004430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	12000	12320	12320	11830	121048	1451652925	00	0.00	N	5	-300
3	20250304	12300	11770	12370	11320	220257	2629885480	00	0.00	N	2	470
4	20250224	11830	12510	12590	11800	164732	2009123010	00	0.00	N	5	-800
5	20250217	12630	12370	12840	12210	247625	3113256600	00	0.00	N	2	350
6	20250210	12280	11630	12430	11460	233271	2802803640	00	0.00	N	2	620
7	20250203	11660	12210	12280	11270	372527	4303888110	00	0.00	N	5	-740
8	20250131	12400	12500	12500	11940	98170	1195798820	00	0.00	N	5	-110
9	20250120	12510	11950	12760	11950	328576	4092262220	00	0.00	N	2	520
10	20250113	11990	12310	12310	11820	129537	1548780470	00	0.00	N	5	-320
11	20250106	12310	11000	12400	11000	453345	5416857230	00	0.00	N	2	1310
12	20241230	11000	11150	11280	10790	134273	1477109920	00	0.00	N	5	-200
13	20241223	11200	10830	11770	10790	236466	2681721280	00	0.00	N	2	380
14	20241216	10820	11380	11380	10730	150323	1664997030	00	0.00	N	5	-440
15	20241209	11260	10330	11380	9930	385438	4090920890	00	0.00	N	2	900
16	20241202	10360	10500	10550	10080	295760	3051650220	00	0.00	N	5	-110
17	20241125	10470	10990	11120	10390	267550	2882749590	00	0.00	N	5	-430
18	20241118	10900	10400	11100	10280	1799022	19315441480	00	0.00	N	2	460
19	20241111	10440	13140	13260	10340	999358	11314095220	00	0.00	N	5	-2860
20	20241104	13300	13180	13790	12620	477853	6376035240	00	0.00	N	2	120
21	20241028	13180	13440	13800	12980	610837	8282869890	00	0.00	N	5	-260
22	20241021	13440	12400	13640	12010	810364	10566559550	00	0.00	N	2	1040
23	20241014	12400	12900	13250	12050	265353	3348179760	00	0.00	N	5	-620
24	20241007	13020	12530	13400	12530	269499	3521636850	00	0.00	N	2	490
25	20240930	12530	12990	13330	12520	280819	3644640670	00	0.00	N	5	-670
26	20240923	13200	10120	13330	10080	1722039	21158677060	00	0.00	N	2	3200
27	20240919	10000	10360	10430	10000	148538	1515224340	00	0.00	N	5	-360
28	20240909	10360	10580	10620	10290	159937	1668125180	00	0.00	N	5	-340
29	20240902	10700	11110	11620	10600	241765	2676173980	00	0.00	N	5	-490
30	20240826	11190	11790	11890	11140	195094	2242214350	00	0.00	N	5	-600
31	20240819	11790	10970	11890	10820	309596	3569520050	00	0.00	N	2	820
32	20240812	10970	10710	11150	10710	89932	986737750	00	0.00	N	2	210
33	20240805	10760	11240	11240	9980	1118079	11428482600	00	0.00	N	5	-540
34	20240729	11300	12060	12160	11300	265356	3123433770	00	0.00	N	5	-790
35	20240722	12090	11790	12130	11100	319562	3709847740	00	0.00	N	2	280
36	20240715	11810	12260	12280	11770	227562	2724080850	00	0.00	N	5	-440
37	20240708	12250	12260	12290	12070	131618	1599083490	00	0.00	N	3	0
38	20240701	12250	12190	12640	11960	287474	3537520040	00	0.00	N	2	90
39	20240624	12160	12760	12760	12100	233142	2868173620	00	0.00	N	5	-480
40	20240617	12640	12910	13110	12500	350807	4477553820	00	0.00	N	5	-260
41	20240610	12900	13070	13460	12810	288746	3775501190	00	0.00	N	5	-170
42	20240603	13070	13040	13250	13030	105463	1378871650	00	0.00	N	2	30
43	20240527	13040	13400	13650	13020	266885	3535280380	00	0.00	N	5	-360
44	20240520	13400	13990	14480	13390	323035	4457426130	00	0.00	N	5	-640
45	20240513	14040	13970	14400	13410	200915	2812381180	00	0.00	N	2	70
46	20240507	13970	14370	14400	13950	225143	3184620380	00	0.00	N	5	-350
47	20240429	14320	13380	14630	13270	530287	7535228000	00	0.00	N	2	1060
48	20240422	13260	13470	13660	13240	223352	2994847920	00	0.00	N	5	-240
49	20240415	13500	14000	14000	13270	309665	4195591610	00	0.00	N	5	-530
50	20240408	14030	13610	14160	13460	902832	12264621370	00	0.00	N	2	420
51	20240401	13610	13870	14220	13580	353263	4904310350	00	0.00	N	5	-250
52	20240325	13860	14320	14390	13720	444833	6219327170	00	0.00	N	5	-440
53	20240318	14300	14630	14630	14270	256537	3695781170	00	0.00	N	5	-320
54	20240311	14620	14640	14650	14350	210653	3046504510	00	0.00	N	2	100
55	20240304	14520	15230	15310	14150	706869	10325836180	00	0.00	N	5	-720
56	20240226	15240	15770	15800	15200	345755	5317826030	00	0.00	N	5	-580
57	20240219	15820	16120	16140	15740	270354	4284483710	00	0.00	N	5	-280
58	20240213	16100	15790	16180	15750	231741	3696151030	00	0.00	N	2	400
59	20240205	15700	15910	16140	15560	245797	3883618070	00	0.00	N	5	-50
60	20240129	15750	15700	15830	15210	368954	5725790920	00	0.00	N	2	60
61	20240122	15690	15630	15980	15340	437610	6851737090	00	0.00	N	2	150
62	20240115	15540	16200	16210	15260	568653	8906361100	00	0.00	N	5	-660
63	20240108	16200	16390	16480	15970	585867	9520863260	00	0.00	N	5	-130
64	20240102	16330	16460	16670	16160	973470	15982558480	00	0.00	N	5	-30
65	20231226	16360	19980	19990	16100	2127856	36539091100	00	0.00	N	5	-3380
66	20231218	19740	18710	21100	18620	1223330	24627586240	00	0.00	N	2	1090
67	20231211	18650	20050	20150	18650	655151	12584312580	00	0.00	N	5	-1270
68	20231204	19920	20300	21200	19300	1589360	32231676370	00	0.00	N	5	-330
69	20231127	20250	18670	20500	17940	1238292	24091527220	00	0.00	N	2	1580
70	20231120	18670	17550	19440	17530	813084	15254940130	00	0.00	N	2	1130
71	20231113	17540	17720	17890	17110	365548	6444575480	00	0.00	N	5	-100
72	20231106	17640	18990	19050	17490	750899	13679733270	00	0.00	N	5	-1170
73	20231030	18810	17490	19480	16920	1726658	32062682230	00	0.00	N	2	1330
74	20231023	17480	17670	18810	17300	633496	11563839320	00	0.00	N	5	-200
75	20231016	17680	16440	18320	15960	569178	9737949480	00	0.00	N	2	1240
76	20231010	16440	16240	17690	15880	341942	5715385660	00	0.00	N	2	110
77	20231004	16330	17300	17440	16290	278039	4665055820	00	0.00	N	5	-1150
78	20230925	17480	17570	17890	17030	226838	3921208880	00	0.00	N	5	-50
79	20230918	17530	17900	18550	17310	414976	7404957580	00	0.00	N	5	-270
80	20230911	17800	18020	18190	17360	374992	6648311340	00	0.00	N	5	-360
81	20230904	18160	19210	19520	16990	1041552	19042644300	00	0.00	N	5	-830
82	20230828	18990	17000	21100	16940	3328606	65911189440	00	0.00	N	2	2040
83	20230821	16950	17070	17640	16750	242870	4182577320	00	0.00	N	5	-390
84	20230814	17340	18320	18320	16720	344088	5962570560	00	0.00	N	5	-860
85	20230807	18200	17720	18310	17460	279299	5030566020	00	0.00	N	2	490
86	20230731	17710	17710	18160	17420	337959	6008853470	00	0.00	N	2	30
87	20230724	17680	19900	19960	17200	866448	15820210890	00	0.00	N	5	-2210
88	20230717	19890	19130	20300	18750	756164	14756079150	00	0.00	N	2	760
89	20230710	19130	17720	19410	17720	540438	10046520050	00	0.00	N	2	1320
90	20230703	17810	20200	20400	17740	1324278	24908919970	00	0.00	N	5	-2440
91	20230626	20250	20050	21250	19890	1098907	22412963640	00	0.00	N	2	50
92	20230619	20200	20950	21500	20000	1436124	29641568700	00	0.00	N	5	-1000
93	20230612	21200	20450	21700	19360	2994598	61964129180	00	0.00	N	2	850
94	20230605	20350	19210	21150	18660	8811951	176114157480	00	0.00	N	2	2360
95	20230530	17990	16250	18990	16190	4743220	85732758830	00	0.00	N	2	1770
96	20230522	16220	16480	16730	15200	403995	6643438440	00	0.00	N	5	-220
97	20230515	16440	16560	16560	16030	450316	7317128410	00	0.00	N	5	-110
98	20230508	16550	16910	17180	16390	461165	7743772200	00	0.00	N	5	-330
99	20230502	16880	17140	17140	16850	304539	5163862940	00	0.00	N	5	-280
100	20230424	17160	17420	17490	16960	454765	7806329050	00	0.00	N	5	-340
101	20230417	17500	18300	18490	17100	773633	13874891860	00	0.00	N	5	-800
102	20230410	18300	18250	18440	17910	662490	12043035760	00	0.00	N	2	70
103	20230403	18230	18800	19120	18190	609624	11332439400	00	0.00	N	5	-490
104	20230327	18720	18370	19080	17930	641768	11911612700	00	0.00	N	2	460
105	20230320	18260	18670	18800	18070	599944	10990318980	00	0.00	N	5	-410
106	20230313	18670	20150	20300	18170	907232	17146064000	00	0.00	N	5	-1630
107	20230306	20300	20150	20750	19600	792899	15996595030	00	0.00	N	2	200
108	20230227	20100	18870	20200	18780	534367	10478862610	00	0.00	N	2	1230
109	20230220	18870	18930	20300	18500	1118068	21808060520	00	0.00	N	5	-10
110	20230213	18880	18540	19130	18320	444496	8339620670	00	0.00	N	2	450
111	20230206	18430	18800	19270	18350	546452	10265152830	00	0.00	N	5	-410
112	20230130	18840	19620	19690	18590	839859	16051477500	00	0.00	N	5	-700
113	20230125	19540	19850	20750	19010	1265429	25185522470	00	0.00	N	5	-60
114	20230116	19600	18750	19950	18700	1124395	21950411200	00	0.00	N	2	900
115	20230109	18700	18150	19600	17950	1295006	24502803700	00	0.00	N	2	800
116	20230102	17900	17050	18000	16600	460324	7953024800	00	0.00	N	2	700
117	20221226	17200	16950	17700	16750	641532	11018308650	00	0.00	N	2	250
118	20221219	16950	17750	17950	16850	530392	9151074250	00	0.00	N	5	-850
119	20221212	17800	17650	18100	17300	451290	8051393650	00	0.00	N	2	150
120	20221205	17650	17600	18250	17500	476565	8515975650	00	0.00	N	2	150
121	20221128	17500	17900	18000	17100	609974	10700668500	00	0.00	N	5	-400
122	20221121	17900	18400	18450	17750	519821	9354410700	00	0.00	N	5	-450
123	20221114	18350	18650	19300	18250	1146416	21593544200	00	0.00	N	5	-150
124	20221107	18500	18200	18750	18050	1032688	18999341050	00	0.00	N	2	500
125	20221031	18000	17550	19050	17100	1761313	32087824900	00	0.00	N	2	800
126	20221024	17200	17100	17800	16600	688924	11776680050	00	0.00	N	2	450
127	20221017	16750	16500	17650	16400	560593	9625082000	00	0.00	N	5	-150
128	20221011	16900	16600	16950	16000	600240	9865715950	00	0.00	N	3	0
129	20221004	16900	16250	17150	16200	511678	8480820100	00	0.00	N	2	950
130	20220926	15950	17500	17700	15500	1440866	23989300750	00	0.00	N	5	-2100
131	20220919	18050	19300	20000	18000	2054383	39508850250	00	0.00	N	5	-850
132	20220913	18900	19050	19250	18350	716594	13551969350	00	0.00	N	2	100
133	20220905	18800	18350	18900	18000	844264	15503023950	00	0.00	N	2	400
134	20220829	18400	18550	19050	18300	1387056	25852172700	00	0.00	N	5	-950
135	20220822	19350	19050	20250	18700	3161954	62348722950	00	0.00	N	2	200
136	20220816	19150	19300	20000	18800	2525252	49177770400	00	0.00	N	2	250
137	20220808	18900	18750	19050	18200	1538173	28742047000	00	0.00	N	2	200
138	20220801	18700	19000	19150	18050	2459500	45548639500	00	0.00	N	5	-200
139	20220725	18900	20050	21300	18800	2536118	49606433800	00	0.00	N	5	-1350
140	20220718	20250	19750	20950	19500	809403	16320737250	00	0.00	N	2	650
141	20220711	19600	19950	19950	17950	1525525	28971603100	00	0.00	N	5	-200
142	20220704	19800	20450	20600	19150	1276700	25327914350	00	0.00	N	5	-700
143	20220627	20500	20150	21350	19700	921397	18833788600	00	0.00	N	2	750
144	20220620	19750	21800	21950	18750	1299912	25908240900	00	0.00	N	5	-1700
145	20220613	21450	23200	23250	20450	1567861	34409411200	00	0.00	N	5	-2350
146	20220607	23800	25200	25200	23500	719876	17468361250	00	0.00	N	5	-1500
147	20220530	25300	26400	26400	25050	753646	19217442600	00	0.00	N	5	-800
148	20220523	26100	24600	26800	24200	1399509	35881152700	00	0.00	N	2	1500
149	20220516	24600	24600	26100	23700	1526650	37992026150	00	0.00	N	2	400
150	20220509	24200	26200	26350	23700	2337478	57577494750	00	0.00	N	5	-2200
151	20220502	26400	27200	28100	25500	1779369	48060186650	00	0.00	N	5	-800
152	20220425	27200	25650	27650	23500	4094442	105932508600	00	0.00	N	2	1150
153	20220418	26050	25900	27000	24250	1820297	46572704000	00	0.00	N	2	300
154	20220411	25750	25000	26450	23250	2077333	51051596700	00	0.00	N	2	750
155	20220404	25000	22900	25850	22600	2494311	60807760500	00	0.00	N	2	2100
156	20220328	22900	21650	23300	21200	1705952	38087908950	00	0.00	N	2	1300
157	20220321	21600	19950	21900	19500	1660541	34613929050	00	0.00	N	2	1600
158	20220314	20000	19100	20050	18600	692672	13412822800	00	0.00	N	2	800
159	20220307	19200	20000	20200	18800	1080832	20942321700	00	0.00	N	5	-1100
160	20220228	20300	20600	20900	19800	904034	18353176550	00	0.00	N	5	-350
161	20220221	20650	20350	21450	20000	1628129	33642054600	00	0.00	N	5	-50
162	20220214	20700	19550	21000	18750	1073975	21413461750	00	0.00	N	2	750
163	20220207	19950	21150	21150	19550	1483922	30190318950	00	0.00	N	5	-1000
164	20220203	20950	19850	21000	19300	1017451	20617334950	00	0.00	N	2	1550
165	20220124	19400	19750	19850	17600	1327712	24844621700	00	0.00	N	5	-550
166	20220117	19950	20600	20850	19600	1119621	22418826050	00	0.00	N	5	-600
167	20220110	20550	22850	23250	20450	2043723	44030089900	00	0.00	N	5	-2350
168	20220103	22900	21600	23450	20900	3618640	81108549600	00	0.00	N	2	1450
169	20211227	21450	20900	21500	20050	1271287	26339481600	00	0.00	N	2	550
170	20211220	20900	20500	22400	20450	4845832	103878148450	00	0.00	N	2	450
171	20211213	20450	20050	20700	19600	1383553	27847754350	00	0.00	N	2	500
172	20211206	19950	20050	21500	19250	3615504	73127182600	00	0.00	N	3	0
173	20211129	19950	17800	20200	17500	4241310	81866802700	00	0.00	N	2	1550
174	20211122	18400	17500	19300	17500	2662731	49831716250	00	0.00	N	2	1000
175	20211115	17400	17600	17950	16450	1241205	21270365900	00	0.00	N	5	-100
176	20211108	17500	17500	17950	16950	632957	11028935150	00	0.00	N	2	100
177	20211101	17400	18400	18450	17300	830040	14640391450	00	0.00	N	5	-500
178	20211025	17900	17300	18850	17200	1201899	21758811050	00	0.00	N	2	600
179	20211018	17300	18300	18300	17050	774133	13649550900	00	0.00	N	5	-950
180	20211012	18250	17900	18550	17450	475306	8580441650	00	0.00	N	2	350
181	20211005	17900	18350	18550	17500	826758	14866731200	00	0.00	N	5	-800
182	20210927	18700	20000	20400	18300	1637899	32069989100	00	0.00	N	5	-1350
183	20210923	20050	20200	20450	19600	604084	12063059800	00	0.00	N	5	-450
184	20210913	20500	19400	20550	19300	2330117	46892550500	00	0.00	N	2	1050
185	20210906	19450	19050	19800	18800	1228459	23754617050	00	0.00	N	2	450
186	20210830	19000	18150	19100	17900	1074292	19987822550	00	0.00	N	2	1050
187	20210823	17950	16900	18250	16650	480918	8452759400	00	0.00	N	2	1150
188	20210817	16800	17650	18150	16700	786900	13718165500	00	0.00	N	5	-1000
189	20210809	17800	19050	19100	17300	1091804	19975077250	00	0.00	N	5	-1200
190	20210802	19000	19300	19500	18950	879756	16830110950	00	0.00	N	5	-300
191	20210726	19300	20100	20200	19150	1351757	26508447900	00	0.00	N	5	-650
192	20210719	19950	19950	20650	19700	1711857	34480920850	00	0.00	N	2	250
193	20210712	19700	19050	19900	19050	635605	12363166700	00	0.00	N	2	750