KissMeData/001880/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240226	14350	14350	14350	14350	0	0	00	0.00	N	3	0
3	20240219	14350	14350	14350	14350	0	0	00	0.00	N	3	0
4	20240213	14350	14350	14350	14350	0	0	00	0.00	N	3	0
5	20240205	14350	14800	14800	13800	76302	1076153130	00	0.00	N	5	-450
6	20240129	14800	14100	15800	14100	273475	4076518300	00	0.00	N	2	800
7	20240122	14000	13320	14160	12710	69918	955924500	00	0.00	N	2	610
8	20240115	13390	14160	14220	13390	106077	1477854940	00	0.00	N	5	-770
9	20240108	14160	13350	14430	13000	176983	2454180670	00	0.00	N	2	810
10	20240102	13350	12780	13420	12420	84332	1097117460	00	0.00	N	2	570
11	20231226	12780	12700	12960	12300	32735	412591410	00	0.00	N	2	120
12	20231218	12660	12780	12790	12170	68579	853519700	00	0.00	N	5	-120
13	20231211	12780	13450	13450	12780	112342	1474335440	00	0.00	N	5	-690
14	20231204	13470	13470	13700	13200	42328	572582300	00	0.00	N	3	0
15	20231127	13470	13300	13550	13210	39673	532213150	00	0.00	N	2	30
16	20231120	13440	13320	13450	13050	46883	621078130	00	0.00	N	2	120
17	20231113	13320	13500	13500	12500	79832	1060555160	00	0.00	N	5	-110
18	20231106	13430	12900	13490	12520	102887	1350697740	00	0.00	N	2	600
19	20231030	12830	12070	12830	12070	134126	1662226460	00	0.00	N	2	630
20	20231023	12200	12050	12530	11870	69152	845241720	00	0.00	N	2	50
21	20231016	12150	11450	12390	11310	112792	1347841560	00	0.00	N	2	720
22	20231010	11430	11390	11500	11190	29502	334465010	00	0.00	N	2	40
23	20231004	11390	11860	11860	11200	26881	307057030	00	0.00	N	5	-550
24	20230925	11940	11630	12150	11610	23328	278554480	00	0.00	N	2	80
25	20230918	11860	11970	12350	11700	29828	361305990	00	0.00	N	5	-290
26	20230911	12150	12200	12240	11780	27686	333485580	00	0.00	N	5	-40
27	20230904	12190	11950	12380	11850	40624	493286860	00	0.00	N	2	120
28	20230828	12070	11570	12170	11570	43779	520002840	00	0.00	N	2	500
29	20230821	11570	11740	11790	11560	31666	368391220	00	0.00	N	5	-80
30	20230814	11650	12020	12230	11590	55419	653969040	00	0.00	N	5	-370
31	20230807	12020	12320	12320	11810	54481	651530310	00	0.00	N	5	-220
32	20230731	12240	12200	12400	11950	60653	738407670	00	0.00	N	2	190
33	20230724	12050	13090	13090	11590	116810	1418424650	00	0.00	N	5	-1040
34	20230717	13090	13270	13470	13000	58450	767797780	00	0.00	N	2	10
35	20230710	13080	13050	13390	13000	58498	767651430	00	0.00	N	5	-70
36	20230703	13150	13750	13820	13010	54685	733937310	00	0.00	N	5	-600
37	20230626	13750	13490	14050	13450	66700	916904890	00	0.00	N	2	260
38	20230619	13490	13780	14430	13430	122549	1710217610	00	0.00	N	5	-140
39	20230612	13630	14040	14040	13480	64132	876201910	00	0.00	N	5	-290
40	20230605	13920	13860	14000	13730	45274	627727530	00	0.00	N	2	70
41	20230530	13850	13650	13960	13560	51567	707693040	00	0.00	N	2	120
42	20230522	13730	13860	14460	13720	100873	1422010500	00	0.00	N	5	-90
43	20230515	13820	13810	14150	13680	69974	970346570	00	0.00	N	5	-40
44	20230508	13860	13690	14290	13690	77003	1086182390	00	0.00	N	2	180
45	20230502	13680	13790	13880	13510	27302	373161910	00	0.00	N	2	80
46	20230424	13600	13730	14300	13300	78345	1058832280	00	0.00	N	5	-250
47	20230417	13850	13830	14200	13370	133320	1839669040	00	0.00	N	2	100
48	20230410	13750	13580	13820	13150	111768	1500812090	00	0.00	N	2	170
49	20230403	13580	13380	13900	13280	92832	1264900750	00	0.00	N	2	210
50	20230327	13370	13210	13480	13110	68459	905242060	00	0.00	N	2	30
51	20230320	13340	13920	13990	13230	70348	953197500	00	0.00	N	5	-560
52	20230313	13900	14590	14600	13510	65130	913288900	00	0.00	N	5	-790
53	20230306	14690	14850	15040	14000	70963	1050344590	00	0.00	N	5	-180
54	20230227	14870	15070	15180	14640	60838	905948100	00	0.00	N	5	-580
55	20230220	15450	15370	16110	15070	135171	2095744270	00	0.00	N	2	80
56	20230213	15370	15040	15450	14670	67603	1013768340	00	0.00	N	2	460
57	20230206	14910	14800	15250	14550	131596	1970258250	00	0.00	N	2	250
58	20230130	14660	14950	15030	14390	68112	997404310	00	0.00	N	5	-270
59	20230125	14930	14490	14960	14250	67752	990019160	00	0.00	N	2	580
60	20230116	14350	14500	14600	13900	85687	1218258000	00	0.00	N	5	-100
61	20230109	14450	14750	14900	14050	99223	1422219200	00	0.00	N	5	-50
62	20230102	14500	14850	14950	13800	67980	972332450	00	0.00	N	5	-350
63	20221226	14850	14700	14850	14050	72528	1053243050	00	0.00	N	2	100
64	20221219	14750	14700	15100	14550	45009	667307950	00	0.00	N	2	50
65	20221212	14700	15000	15150	14550	79531	1182349100	00	0.00	N	5	-300
66	20221205	15000	16000	16100	14850	110603	1712763050	00	0.00	N	5	-900
67	20221128	15900	15400	18800	15000	656381	11159531950	00	0.00	N	2	350
68	20221121	15550	15300	15750	14700	87238	1332857700	00	0.00	N	2	400
69	20221114	15150	14900	15400	14650	92737	1399297550	00	0.00	N	2	250
70	20221107	14900	13700	15200	13650	170316	2472842800	00	0.00	N	2	1300
71	20221031	13600	13350	13700	13000	119184	1596847500	00	0.00	N	2	450
72	20221024	13150	13700	14000	12500	352023	4663742850	00	0.00	N	5	-300
73	20221017	13450	14350	14900	13350	158249	2248549150	00	0.00	N	5	-1300
74	20221011	14750	15200	15300	13850	134447	1957933250	00	0.00	N	5	-650
75	20221004	15400	15750	16200	15050	115801	1791222800	00	0.00	N	5	-250
76	20220926	15650	16000	16200	14050	222798	3371923100	00	0.00	N	5	-900
77	20220919	16550	18150	18250	16250	112358	1926918700	00	0.00	N	5	-1600
78	20220913	18150	18550	19000	17900	116795	2156148950	00	0.00	N	5	-300
79	20220905	18450	19150	19500	18000	160330	2991605050	00	0.00	N	5	-1100
80	20220829	19550	20450	20750	19200	187233	3695151100	00	0.00	N	5	-900
81	20220822	20450	21050	22000	20200	133125	2755536350	00	0.00	N	5	-850
82	20220816	21300	22900	23200	21250	108481	2383007250	00	0.00	N	5	-1500
83	20220808	22800	21950	22800	21100	172776	3787133100	00	0.00	N	2	950
84	20220801	21850	21200	22800	21100	142000	3097543300	00	0.00	N	2	650
85	20220725	21200	20850	21200	20500	54152	1131516500	00	0.00	N	2	250
86	20220718	20950	20400	21500	20300	68243	1433033000	00	0.00	N	2	550
87	20220711	20400	20750	20900	19900	70147	1423979500	00	0.00	N	5	-350
88	20220704	20750	21700	21700	19950	88615	1825431850	00	0.00	N	5	-400
89	20220627	21150	20000	21700	19700	144685	3022155000	00	0.00	N	2	1250
90	20220620	19900	20500	20800	18400	155416	3015854550	00	0.00	N	5	-900
91	20220613	20800	22900	22900	19300	157609	3296091850	00	0.00	N	5	-2300
92	20220607	23100	23850	24700	23000	104351	2469402450	00	0.00	N	5	-650
93	20220530	23750	22800	24000	22650	155660	3626702550	00	0.00	N	2	1150
94	20220523	22600	22750	22900	22150	149369	3360300350	00	0.00	N	5	-150
95	20220516	22750	24750	24750	22650	148608	3485891950	00	0.00	N	5	-1600
96	20220509	24350	26050	26100	23700	209072	5115745800	00	0.00	N	5	-1750
97	20220502	26100	27300	27500	25950	148818	3959263250	00	0.00	N	5	-1100
98	20220425	27200	26950	27950	26550	154179	4179080600	00	0.00	N	2	150
99	20220418	27050	27200	27600	26750	132977	3585218300	00	0.00	N	5	-50
100	20220411	27100	27950	28000	26800	114257	3111602850	00	0.00	N	5	-900
101	20220404	28000	29200	29450	27500	112285	3186363450	00	0.00	N	5	-1200
102	20220328	29200	29700	30200	29100	97962	2900157300	00	0.00	N	5	-450
103	20220321	29650	30400	30600	29200	141523	4220695000	00	0.00	N	5	-800
104	20220314	30450	30450	31150	29150	256321	7732337300	00	0.00	N	2	500
105	20220307	29950	28500	30200	27500	168885	4905693950	00	0.00	N	2	1450
106	20220228	28500	26350	28800	26300	112181	3107307550	00	0.00	N	2	2100
107	20220221	26400	26050	27100	26000	61783	1643291100	00	0.00	N	3	0
108	20220214	26400	26500	27050	25850	70884	1867246450	00	0.00	N	5	-400
109	20220207	26800	28300	28300	26700	109294	2963776900	00	0.00	N	5	-1150
110	20220203	27950	28000	28500	27550	38451	1075449300	00	0.00	N	2	100
111	20220124	27850	27300	27950	24800	184574	4948931200	00	0.00	N	2	800
112	20220117	27050	30900	31150	26450	357855	10041085400	00	0.00	N	5	-4250
113	20220110	31300	29300	32350	29000	487798	15148950300	00	0.00	N	2	2100
114	20220103	29200	27150	29350	27150	187493	5294800100	00	0.00	N	2	2050
115	20211227	27150	27200	27750	26900	74922	2046335850	00	0.00	N	3	0
116	20211220	27150	27100	27300	26500	84630	2274651750	00	0.00	N	5	-150
117	20211213	27300	27300	27350	26750	47501	1285548800	00	0.00	N	2	150
118	20211206	27150	27250	27600	26500	65913	1794895250	00	0.00	N	2	250
119	20211129	26900	26050	27250	24350	129756	3346511250	00	0.00	N	5	-100
120	20211122	27000	27250	28300	26900	79031	2166452400	00	0.00	N	5	-600
121	20211115	27600	27950	28750	27100	84847	2367099000	00	0.00	N	5	-450
122	20211108	28050	29050	29450	27600	97525	2778111250	00	0.00	N	5	-1150
123	20211101	29200	29450	30200	29000	95510	2824358500	00	0.00	N	5	-250
124	20211025	29450	29100	30050	28950	68713	2036357250	00	0.00	N	2	350
125	20211018	29100	30300	30300	29000	101314	2981024150	00	0.00	N	5	-1150
126	20211012	30250	29800	30450	29050	49564	1482223900	00	0.00	N	2	500
127	20211005	29750	29600	30100	28100	118524	3432163750	00	0.00	N	2	50
128	20210927	29700	31350	32000	29500	138681	4232410900	00	0.00	N	5	-1850
129	20210923	31550	32550	32550	31000	57084	1820045250	00	0.00	N	5	-1150
130	20210913	32700	32200	32850	31500	106895	3434614650	00	0.00	N	2	500
131	20210906	32200	33050	33650	31400	208900	6858399350	00	0.00	N	5	-350
132	20210830	32550	31100	33350	31100	199775	6470136850	00	0.00	N	2	1550
133	20210823	31000	29400	31050	29350	187454	5674336200	00	0.00	N	2	1900
134	20210817	29100	32000	32250	29000	231055	6992006650	00	0.00	N	5	-3200
135	20210809	32300	33300	33300	31950	165770	5408328850	00	0.00	N	5	-850
136	20210802	33150	33500	33700	32300	176089	5781278650	00	0.00	N	5	-350
137	20210726	33500	34650	34900	33000	180267	6146780550	00	0.00	N	5	-1150
138	20210719	34650	35100	35250	34250	214643	7467019450	00	0.00	N	5	-600
139	20210712	35250	35450	36150	35100	228490	8138243150	00	0.00	N	5	-200