KissMeData/001340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	5790	5700	5850	5220	691642	3837355730	00	0.00	N	5	-170
3	20250331	5960	6110	6190	5670	509364	3035546185	00	0.00	N	5	-270
4	20250324	6230	6820	6840	6000	943790	6110958125	00	0.00	N	5	-610
5	20250317	6840	7000	7090	6650	743081	5099635165	00	0.00	N	5	-60
6	20250310	6900	6880	6980	6580	652361	4419890825	00	0.00	N	5	-90
7	20250304	6990	7250	7250	6800	578184	4052252220	00	0.00	N	5	-320
8	20250224	7310	7350	7860	7100	1265896	9548310200	00	0.00	N	5	-20
9	20250217	7330	6910	7380	6880	970969	6990317170	00	0.00	N	2	420
10	20250210	6910	6670	7250	6580	984781	6827979940	00	0.00	N	2	110
11	20250203	6800	6900	7000	6690	885248	6038401810	00	0.00	N	5	-260
12	20250131	7060	6970	7140	6970	113985	805031650	00	0.00	N	5	-110
13	20250120	7170	7620	8020	7100	1105880	8272995060	00	0.00	N	5	-460
14	20250113	7630	7660	7860	7610	519316	4012027280	00	0.00	N	5	-100
15	20250106	7730	7450	8160	7250	1106909	8652730980	00	0.00	N	2	330
16	20241230	7400	6810	7450	6750	490488	3522338540	00	0.00	N	2	580
17	20241223	6820	7190	7490	6550	746093	5284462230	00	0.00	N	5	-420
18	20241216	7240	7840	7980	7190	765731	5801875370	00	0.00	N	5	-550
19	20241209	7790	7390	7950	7000	1234374	9168247560	00	0.00	N	2	190
20	20241202	7600	8120	8250	7420	1467224	11540278460	00	0.00	N	5	-470
21	20241125	8070	8080	9000	8030	1545273	12939311230	00	0.00	N	5	-40
22	20241118	8110	7700	8350	7670	993987	7978052830	00	0.00	N	2	290
23	20241111	7820	9020	9440	7450	2583112	21798146730	00	0.00	N	5	-1190
24	20241104	9010	10330	10810	8920	2418440	23740096400	00	0.00	N	5	-950
25	20241028	9960	9250	11300	9220	3006875	30491584500	00	0.00	N	2	710
26	20241021	9250	9820	9960	9010	1389622	13062854720	00	0.00	N	5	-600
27	20241014	9850	11200	11660	9720	2262429	23828714900	00	0.00	N	5	-1430
28	20241007	11280	9050	12120	9050	5570144	60568253180	00	0.00	N	2	2330
29	20240930	8950	9010	9450	8820	889416	8051780730	00	0.00	N	5	-150
30	20240923	9100	8450	9180	8350	1210188	10714903580	00	0.00	N	2	640
31	20240919	8460	8990	9000	8410	504067	4347080760	00	0.00	N	5	-320
32	20240909	8780	7390	8800	7390	1265911	10370288170	00	0.00	N	2	1040
33	20240902	7740	8330	9120	7700	1728057	14455987730	00	0.00	N	5	-590
34	20240826	8330	8970	9060	8260	1388305	11898410770	00	0.00	N	5	-670
35	20240819	9000	8900	9460	8580	2135218	19241520710	00	0.00	N	2	100
36	20240812	8900	9120	9300	8760	1409991	12717164920	00	0.00	N	5	-300
37	20240805	9200	9420	9760	8100	4256773	38135514650	00	0.00	N	5	-510
38	20240729	9710	9620	11440	9060	5721939	57572912800	00	0.00	N	2	110
39	20240722	9600	11000	11230	9040	3166983	31339602580	00	0.00	N	5	-1400
40	20240715	11000	12020	12600	10680	2516781	28725519180	00	0.00	N	5	-1020
41	20240708	12020	12520	13280	11550	3215610	39626803320	00	0.00	N	5	-530
42	20240701	12550	13800	13940	12090	4984389	64580574730	00	0.00	N	5	-1280
43	20240624	13830	15330	17190	13600	5376442	83520287110	00	0.00	N	5	-1330
44	20240617	15160	16570	16900	13500	6293963	94756084640	00	0.00	N	5	-1940
45	20240610	17100	14700	18440	13850	13798822	227726320140	00	0.00	N	2	2170
46	20240603	14930	12100	14990	12060	12326068	165805111020	00	0.00	N	2	3190
47	20240527	11740	8850	13820	8740	18351008	204244800170	00	0.00	N	2	3160
48	20240520	8580	7310	8710	6820	6460344	51307638570	00	0.00	N	2	1270
49	20240513	7310	7680	7680	7240	1180756	8716569570	00	0.00	N	5	-370
50	20240507	7680	8070	8150	7670	1327683	10441244440	00	0.00	N	5	-320
51	20240429	8000	7900	8220	7550	2261462	17783500460	00	0.00	N	2	200
52	20240422	7800	9090	9470	7200	12045046	101021990000	00	0.00	N	5	-1289
53	20240415	9089	9089	9089	9089	0	0	00	0.00	N	3	0
54	20240408	9089	9089	9089	9089	0	0	00	0.00	N	3	0
55	20240401	9089	9089	9089	9089	0	0	00	0.00	N	3	0
56	20240325	9089	9089	9089	9089	0	0	00	0.00	N	3	0
57	20240318	9089	9089	9089	9089	0	0	00	0.00	N	3	0
58	20240311	9089	9089	9089	9089	0	0	00	0.00	N	3	0
59	20240304	9089	9089	9089	9089	0	0	00	0.00	N	3	0
60	20240226	9089	9089	9089	9089	0	0	00	0.00	N	3	0
61	20240219	9089	9089	9089	9089	0	0	00	0.00	N	3	0
62	20240213	9089	9089	9089	9089	0	0	00	0.00	N	3	0
63	20240205	9089	9089	9089	9089	0	0	00	0.00	N	3	0
64	20240129	9089	9089	9089	9089	0	0	00	0.00	N	3	0
65	20240122	9089	9089	9089	9089	0	0	00	0.00	N	3	0
66	20240115	9089	9089	9089	9089	0	0	00	0.00	N	3	0
67	20240108	9089	9089	9089	9089	0	0	00	0.00	N	3	0
68	20240102	9089	9089	9089	9089	0	0	00	0.00	N	3	0
69	20231226	9089	9089	9089	9089	0	0	00	0.00	N	3	0
70	20231218	9089	9089	9089	9089	0	0	00	0.00	N	3	0
71	20231211	9089	9089	9089	9089	0	0	00	0.00	N	3	0
72	20231204	9089	9089	9089	9089	0	0	00	0.00	N	3	0
73	20231127	9089	9089	9089	9089	0	0	00	0.00	N	3	0
74	20231120	9089	9089	9089	9089	0	0	00	0.00	N	3	0
75	20231113	9089	9089	9089	9089	0	0	00	0.00	N	3	0
76	20231106	9089	9089	9089	9089	0	0	00	0.00	N	3	0
77	20231030	9089	9089	9089	9089	0	0	00	0.00	N	3	0
78	20231023	9089	9089	9089	9089	0	0	00	0.00	N	3	0
79	20231016	9089	9089	9089	9089	0	0	00	0.00	N	3	0
80	20231010	9089	9089	9089	9089	0	0	00	0.00	N	3	0
81	20231004	9089	9089	9089	9089	0	0	00	0.00	N	3	0
82	20230925	9089	9089	9089	9089	0	0	00	0.00	N	3	0
83	20230918	9089	9089	9089	9089	0	0	00	0.00	N	3	0
84	20230911	9089	9089	9089	9089	0	0	00	0.00	N	3	0
85	20230904	9089	9089	9089	9089	0	0	00	0.00	N	3	0
86	20230828	9089	9089	9089	9089	0	0	00	0.00	N	3	0
87	20230821	9089	9089	9089	9089	0	0	00	0.00	N	3	0
88	20230814	9089	9089	9089	9089	0	0	00	0.00	N	3	0
89	20230807	9089	9089	9089	9089	0	0	00	0.00	N	3	0
90	20230731	9089	9089	9089	9089	0	0	00	0.00	N	3	0
91	20230724	9089	9089	9089	9089	0	0	00	0.00	N	3	0
92	20230717	9089	8774	9136	8634	1243928	11102427500	00	0.00	N	2	268
93	20230710	8821	9089	10151	8564	11316490	106911034860	00	0.00	N	5	-268
94	20230703	9089	8961	9416	8693	5693189	51556950340	00	0.00	N	2	256
95	20230626	8833	9416	9825	8681	8394173	77637694320	00	0.00	N	5	-688
96	20230619	9521	11307	11388	9300	22010803	230900040060	00	0.00	N	5	-1471
97	20230612	10992	11855	16418	8553	125822514	1421674981820	00	0.00	N	5	-828
98	20230605	11820	10151	12567	10081	44655114	508314392440	00	0.00	N	2	1564
99	20230530	10256	8646	11412	8436	60261183	595059970800	00	0.00	N	2	1657
100	20230522	8599	7059	9101	6919	30837937	256739935920	00	0.00	N	2	1587
101	20230515	7012	7584	7713	7012	4890465	35883931130	00	0.00	N	5	-701
102	20230508	7713	7573	8681	7293	15745791	127020731080	00	0.00	N	2	327
103	20230502	7386	7958	8471	7339	10345898	82473744130	00	0.00	N	5	-548
104	20230424	7934	7094	9008	6569	41230999	330578613970	00	0.00	N	2	875
105	20230417	7059	6149	7923	6149	18184345	132905752430	00	0.00	N	2	887
106	20230410	6172	5951	6242	5869	2209982	13497064260	00	0.00	N	2	210
107	20230403	5962	6067	6126	5828	1620057	9668787900	00	0.00	N	5	-47
108	20230327	6009	5758	6114	5566	2017661	11761728440	00	0.00	N	2	303
109	20230320	5706	5548	5811	5484	1630478	9194826680	00	0.00	N	2	146
110	20230313	5560	5986	6056	5402	2963923	16876447810	00	0.00	N	5	-496
111	20230306	6056	6172	6744	5869	4106502	26239654760	00	0.00	N	5	-46
112	20230227	6102	5799	6161	5659	1860634	11055529275	00	0.00	N	2	303
113	20230220	5799	5700	5986	5618	2186114	12707482185	00	0.00	N	2	134
114	20230213	5665	5239	5746	5151	2412561	13275330805	00	0.00	N	2	438
115	20230206	5227	5116	5338	5075	1069721	5605905540	00	0.00	N	2	105
116	20230130	5122	5128	5309	5064	1335987	6886613750	00	0.00	N	2	12
117	20230125	5110	5163	5221	5070	710052	3647766600	00	0.00	N	2	5
118	20230116	5105	5245	5303	5058	545174	2808037955	00	0.00	N	5	-122
119	20230109	5227	5040	5262	5040	502326	2592540905	00	0.00	N	2	187
120	20230102	5040	4988	5134	4784	839099	4176736625	00	0.00	N	2	11
121	20221226	5029	5110	5210	4976	462131	2349295155	00	0.00	N	5	-70
122	20221219	5099	5210	5449	5070	1616512	8453556425	00	0.00	N	5	-105
123	20221212	5204	5040	5519	5005	2431018	12903200490	00	0.00	N	2	199
124	20221205	5005	5478	5513	4982	1033924	5339523520	00	0.00	N	5	-461
125	20221128	5466	5280	5717	5250	2113092	11611242345	00	0.00	N	2	116
126	20221121	5350	5250	5355	5075	602064	3136082010	00	0.00	N	2	123
127	20221114	5227	5373	5507	5221	1001910	5361527210	00	0.00	N	5	-128
128	20221107	5355	5245	5425	5163	1355661	7153579780	00	0.00	N	2	116
129	20221031	5239	5192	5542	5052	2467548	13121180850	00	0.00	N	2	140
130	20221024	5099	5110	5355	4947	1795252	9223819990	00	0.00	N	2	94
131	20221017	5005	4644	5583	4556	7504373	39472640595	00	0.00	N	2	344
132	20221011	4661	4725	4766	4539	730298	3388761935	00	0.00	N	5	-175
133	20221004	4836	4731	5017	4731	735238	3582479170	00	0.00	N	2	151
134	20220926	4685	5461	5507	4580	2422343	12137770650	00	0.00	N	5	-846
135	20220919	5531	5688	6102	5484	5525082	32252434445	00	0.00	N	5	-140
136	20220913	5671	5005	6021	4877	7531819	42821192305	00	0.00	N	2	747
137	20220905	4924	4895	5040	4825	525080	2578396985	00	0.00	N	5	-23
138	20220829	4947	4982	5192	4895	596029	3005126915	00	0.00	N	5	-239
139	20220822	5186	5332	5332	5017	653900	3372484785	00	0.00	N	5	-146
140	20220816	5332	5455	5525	5210	880724	4747069740	00	0.00	N	5	-123
141	20220808	5455	5367	5671	5350	2307600	12697950545	00	0.00	N	2	129
142	20220801	5326	5140	5776	4982	5038618	27292011960	00	0.00	N	2	186
143	20220725	5140	4755	5746	4725	6675672	36064934625	00	0.00	N	2	385
144	20220718	4755	4725	4877	4644	587583	2793055020	00	0.00	N	2	41
145	20220711	4714	5087	5105	4177	3280780	14916998490	00	0.00	N	5	-291
146	20220704	5005	5005	5151	4772	764264	3799222895	00	0.00	N	3	0
147	20220627	5005	4976	5385	4918	629301	3228121895	00	0.00	N	2	105
148	20220620	4900	5519	5589	4609	1432800	7145229630	00	0.00	N	5	-619
149	20220613	5519	6009	6032	5250	2157025	12066035170	00	0.00	N	5	-595
150	20220607	6114	6476	6522	6044	1070681	6692198720	00	0.00	N	5	-362
151	20220530	6476	6721	6721	6452	1731930	11371287370	00	0.00	N	5	-140
152	20220523	6616	6184	6977	5951	17620709	116455355240	00	0.00	N	2	479
153	20220516	5260	5260	5520	5180	1387331	7415854620	00	0.00	N	2	30
154	20220509	5230	5870	5870	5100	2672404	14434212860	00	0.00	N	5	-560
155	20220502	5790	5450	5900	5450	3406409	19493987930	00	0.00	N	2	280
156	20220425	5510	5580	5690	5310	2449277	13545595440	00	0.00	N	5	-220
157	20220418	5730	5280	5980	5260	16209344	92297870250	00	0.00	N	2	490
158	20220411	5240	5350	5460	5120	2836422	15000438910	00	0.00	N	5	-70
159	20220404	5310	5200	5640	5100	8057806	43112942290	00	0.00	N	2	250
160	20220328	5060	5310	5350	4995	2947643	15168076030	00	0.00	N	5	-260
161	20220321	5320	4655	5500	4580	11181660	57161058935	00	0.00	N	2	710
162	20220314	4610	4330	4695	4235	2999622	13667115330	00	0.00	N	2	280
163	20220307	4330	4450	4475	4255	548701	2371511270	00	0.00	N	5	-145
164	20220228	4475	4430	4540	4340	477953	2136893770	00	0.00	N	2	65
165	20220221	4410	4450	4535	4285	841588	3708724870	00	0.00	N	5	-135
166	20220214	4545	4350	4545	4175	1153434	5025001540	00	0.00	N	2	85
167	20220207	4460	4525	4590	4390	958306	4313348365	00	0.00	N	2	10
168	20220203	4450	4250	4465	4245	529361	2312604400	00	0.00	N	2	285
169	20220124	4165	4700	4750	3960	2470724	10528522145	00	0.00	N	5	-620
170	20220117	4785	5270	5270	4760	1692152	8438188190	00	0.00	N	5	-475
171	20220110	5260	5380	5520	5220	2549761	13590881540	00	0.00	N	5	-120
172	20220103	5380	5170	5630	5130	5394068	29148562150	00	0.00	N	2	220
173	20211227	5160	5280	5280	5120	902688	4667406700	00	0.00	N	5	-90
174	20211220	5250	5270	5310	5120	1465870	7634988520	00	0.00	N	3	0
175	20211213	5250	5230	5340	5080	1962951	10230036710	00	0.00	N	2	20
176	20211206	5230	5380	5400	5190	1742354	9192810300	00	0.00	N	5	-180
177	20211129	5410	5340	5520	5150	2241746	11907297570	00	0.00	N	5	-130
178	20211122	5540	5500	5980	5500	4905664	28332361620	00	0.00	N	2	50
179	20211115	5490	5520	5880	5330	3579010	19986266310	00	0.00	N	5	-30
180	20211108	5520	5440	5770	5220	4748327	26187185650	00	0.00	N	2	130
181	20211101	5390	5620	5730	5310	2376255	13262904760	00	0.00	N	5	-230
182	20211025	5620	5620	6320	5540	9014714	54213539710	00	0.00	N	2	60
183	20211018	5560	5900	5900	5550	1980965	11381458900	00	0.00	N	5	-340
184	20211012	5900	5670	5970	5610	2730515	15941712180	00	0.00	N	2	280
185	20211005	5620	6480	6900	5530	9884440	61463912020	00	0.00	N	5	-760
186	20210927	6380	6410	6800	5970	13925173	91126109640	00	0.00	N	5	-60
187	20210923	6440	6370	6800	6130	7617178	49780667350	00	0.00	N	2	140
188	20210913	6300	5610	6590	5430	17534552	107606752350	00	0.00	N	2	790
189	20210906	5510	5620	5880	5430	2148132	12148009650	00	0.00	N	5	-110
190	20210830	5620	5630	5710	5400	1910492	10635951180	00	0.00	N	2	60
191	20210823	5560	5440	5790	5260	2292562	12717069110	00	0.00	N	2	220
192	20210817	5340	6230	6260	5310	3687578	21207223490	00	0.00	N	5	-890
193	20210809	6230	6770	6780	6010	4267513	27190955820	00	0.00	N	5	-540
194	20210802	6770	7010	7020	6540	2715907	18353045490	00	0.00	N	5	-230
195	20210726	7000	7170	7410	6950	5043067	36078089680	00	0.00	N	5	-110
196	20210719	7110	6840	7490	6800	13036007	94587173890	00	0.00	N	2	270
197	20210712	6840	6740	7040	6590	4234087	28861198510	00	0.00	N	2	160