KissMeData/006380/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	3660	3660	3660	3660	0	0	00	0.00	N	3	0
3	20250217	3660	3660	3660	3660	0	0	00	0.00	N	3	0
4	20250210	3660	3660	3660	3660	0	0	00	0.00	N	3	0
5	20250203	3660	3660	3660	3660	0	0	00	0.00	N	3	0
6	20250131	3660	3660	3660	3660	0	0	00	0.00	N	3	0
7	20250120	3660	3660	3660	3660	0	0	00	0.00	N	3	0
8	20250113	3660	3660	3660	3660	0	0	00	0.00	N	3	0
9	20250106	3660	3660	3660	3660	0	0	00	0.00	N	3	0
10	20241230	3660	3660	3660	3660	0	0	00	0.00	N	3	0
11	20241223	3660	3660	3660	3660	0	0	00	0.00	N	3	0
12	20241216	3660	3660	3660	3660	0	0	00	0.00	N	3	0
13	20241209	3660	3660	3660	3660	0	0	00	0.00	N	3	0
14	20241202	3660	3660	3660	3660	0	0	00	0.00	N	3	0
15	20241125	3660	3660	3660	3660	0	0	00	0.00	N	3	0
16	20241118	3660	3660	3660	3660	0	0	00	0.00	N	3	0
17	20241111	3660	3660	3660	3660	0	0	00	0.00	N	3	0
18	20241104	3660	3660	3660	3660	0	0	00	0.00	N	3	0
19	20241028	3660	3660	3660	3660	0	0	00	0.00	N	3	0
20	20241021	3660	3660	3660	3660	0	0	00	0.00	N	3	0
21	20241014	3660	3660	3660	3660	0	0	00	0.00	N	3	0
22	20241007	3660	3660	3660	3660	0	0	00	0.00	N	3	0
23	20240930	3660	3660	3660	3660	0	0	00	0.00	N	3	0
24	20240923	3660	3660	3660	3660	0	0	00	0.00	N	3	0
25	20240919	3660	3660	3660	3660	0	0	00	0.00	N	3	0
26	20240909	3660	3660	3660	3660	0	0	00	0.00	N	3	0
27	20240902	3660	3660	3660	3660	0	0	00	0.00	N	3	0
28	20240826	3660	3660	3660	3660	0	0	00	0.00	N	3	0
29	20240819	3660	3660	3660	3660	0	0	00	0.00	N	3	0
30	20240812	3660	3660	3660	3660	0	0	00	0.00	N	3	0
31	20240805	3660	3660	3660	3660	0	0	00	0.00	N	3	0
32	20240729	3660	3660	3660	3660	0	0	00	0.00	N	3	0
33	20240722	3660	3660	3660	3660	0	0	00	0.00	N	3	0
34	20240715	3660	3660	3660	3660	0	0	00	0.00	N	3	0
35	20240708	3660	3660	3660	3660	0	0	00	0.00	N	3	0
36	20240701	3660	3660	3660	3660	0	0	00	0.00	N	3	0
37	20240624	3660	3660	3660	3660	0	0	00	0.00	N	3	0
38	20240617	3660	3660	3660	3660	0	0	00	0.00	N	3	0
39	20240610	3660	3660	3660	3660	0	0	00	0.00	N	3	0
40	20240603	3660	3660	3660	3660	0	0	00	0.00	N	3	0
41	20240527	3660	3660	3660	3660	0	0	00	0.00	N	3	0
42	20240520	3660	3660	3660	3660	0	0	00	0.00	N	3	0
43	20240513	3660	3660	3660	3660	0	0	00	0.00	N	3	0
44	20240507	3660	3660	3660	3660	0	0	00	0.00	N	3	0
45	20240429	3660	3660	3660	3660	0	0	00	0.00	N	3	0
46	20240422	3660	3660	3660	3660	0	0	00	0.00	N	3	0
47	20240415	3660	3660	3660	3660	0	0	00	0.00	N	3	0
48	20240408	3660	3660	3660	3660	0	0	00	0.00	N	3	0
49	20240401	3660	3660	3660	3660	0	0	00	0.00	N	3	0
50	20240325	3660	3660	3660	3660	0	0	00	0.00	N	3	0
51	20240318	3660	3660	3660	3660	0	0	00	0.00	N	3	0
52	20240311	3660	3660	3660	3660	0	0	00	0.00	N	3	0
53	20240304	3660	3660	3660	3660	0	0	00	0.00	N	3	0
54	20240226	3660	3660	3660	3660	0	0	00	0.00	N	3	0
55	20240219	3660	3660	3660	3660	0	0	00	0.00	N	3	0
56	20240213	3660	3660	3660	3660	0	0	00	0.00	N	3	0
57	20240205	3660	3660	3660	3660	0	0	00	0.00	N	3	0
58	20240129	3660	3660	3660	3660	0	0	00	0.00	N	3	0
59	20240122	3660	4165	4210	3570	302201	1157872258	00	0.00	N	5	-505
60	20240115	4165	4055	4300	3935	158499	646156358	00	0.00	N	2	110
61	20240108	4055	4200	4250	4050	175269	725429415	00	0.00	N	5	-145
62	20240102	4200	4280	4325	4105	194607	816965088	00	0.00	N	5	-80
63	20231226	4280	4205	4600	4075	294387	1275196425	00	0.00	N	2	135
64	20231218	4145	4515	4580	4075	465664	2023438053	00	0.00	N	5	-360
65	20231211	4505	4695	4695	4400	365467	1642489468	00	0.00	N	5	-190
66	20231204	4695	4835	6000	4505	1774412	8866467035	00	0.00	N	2	135
67	20231127	4560	4935	4935	4400	271237	1257506241	00	0.00	N	5	-340
68	20231120	4900	5005	5175	4540	674250	3290859743	00	0.00	N	5	-160
69	20231113	5060	5280	5450	4865	512779	2647652554	00	0.00	N	5	-190
70	20231106	5250	5000	6035	4755	5106182	28051102554	00	0.00	N	2	565
71	20231030	4685	3700	6350	3645	3124460	17661606768	00	0.00	N	2	995
72	20231023	3690	3530	3900	3465	209457	775432898	00	0.00	N	2	180
73	20231016	3510	3730	3990	3405	198937	732004579	00	0.00	N	5	-295
74	20231010	3805	3710	3985	3650	143346	547440914	00	0.00	N	2	95
75	20231004	3710	3705	3940	3575	114877	424793681	00	0.00	N	2	5
76	20230925	3705	3855	4050	3500	348401	1305843484	00	0.00	N	5	-205
77	20230918	3910	4300	4300	3870	361314	1457123016	00	0.00	N	5	-290
78	20230911	4200	5050	5100	3915	1345113	5982277401	00	0.00	N	5	-920
79	20230904	5120	4865	6100	4770	2759121	14802740333	00	0.00	N	5	-20
80	20230828	5140	5250	6325	5035	4449995	25493833552	00	0.00	N	2	55
81	20230821	5085	4965	5810	4750	1504008	7746781717	00	0.00	N	2	120
82	20230814	4965	5655	5950	4800	3008557	16080439080	00	0.00	N	5	-650
83	20230807	5615	4600	9480	4560	12531051	90332114157	00	0.00	N	2	1295
84	20230731	4320	3170	4320	3150	2551707	10161280476	00	0.00	N	2	1120
85	20230724	3200	3425	3465	3050	296085	958045774	00	0.00	N	5	-225
86	20230717	3425	3560	3625	3370	174926	607946303	00	0.00	N	5	-155
87	20230710	3580	3525	3765	3405	258318	925758478	00	0.00	N	5	-120
88	20230703	3700	3595	4265	3535	801378	3173950496	00	0.00	N	2	185
89	20230626	3515	3850	4210	3125	1118116	4061556774	00	0.00	N	5	-335
90	20230619	3850	4230	4275	3830	191887	776628085	00	0.00	N	5	-315
91	20230612	4165	4445	4445	4075	157720	670108038	00	0.00	N	5	-235
92	20230605	4400	4500	4600	4325	204240	907018518	00	0.00	N	5	-100
93	20230530	4500	4085	4525	4085	243033	1051189854	00	0.00	N	2	375
94	20230522	4125	4160	4205	4045	196831	814177994	00	0.00	N	5	-35
95	20230515	4160	4150	4285	3985	275607	1137693961	00	0.00	N	5	-75
96	20230508	4235	4345	4775	4060	461809	1969658407	00	0.00	N	5	-110
97	20230502	4345	4305	4945	4165	1656125	7604716967	00	0.00	N	2	40
98	20230424	4305	4445	4995	3900	2629144	11888619409	00	0.00	N	5	-45
99	20230417	4350	3245	5290	3110	5869809	26172270944	00	0.00	N	2	1105
100	20230410	3245	3400	3460	3050	633758	2055390360	00	0.00	N	5	-225
101	20230403	3470	3600	4180	3350	1337129	5047463500	00	0.00	N	5	-130
102	20230327	3600	4200	4450	3490	1539494	5996482896	00	0.00	N	5	-740
103	20230320	4340	7270	7270	3580	3175260	14153680358	00	0.00	N	5	-2845
104	20230313	7185	9375	9375	6500	779464	5826622170	00	0.00	N	5	-2200
105	20230306	9385	10925	10925	9290	251386	2511478245	00	0.00	N	5	-1415
106	20230227	10800	10625	11675	10500	350043	3856631070	00	0.00	N	2	550
107	20230220	10250	9895	11400	9890	386707	4146342197	00	0.00	N	2	355
108	20230213	9895	10250	10250	9650	102411	1014446313	00	0.00	N	5	-280
109	20230206	10175	10500	10500	10050	77109	790329185	00	0.00	N	5	-275
110	20230130	10450	10675	10675	10250	74106	769055030	00	0.00	N	5	-50
111	20230125	10500	10175	10500	10150	28902	299538205	00	0.00	N	2	300
112	20230116	10200	10375	10575	9850	55753	569440480	00	0.00	N	5	-175
113	20230109	10375	10150	10575	9925	66308	678079690	00	0.00	N	2	475
114	20230102	9900	10225	10225	9250	70029	672625620	00	0.00	N	2	100
115	20221226	9800	10000	10150	9600	72432	715228300	00	0.00	N	5	-175
116	20221219	9975	10500	10700	9950	116863	1195938335	00	0.00	N	5	-550
117	20221212	10525	10775	10900	10450	73518	779846545	00	0.00	N	5	-200
118	20221205	10725	11150	11200	10450	70630	763584195	00	0.00	N	5	-350
119	20221128	11075	11500	11500	10900	74886	830551585	00	0.00	N	5	-350
120	20221121	11425	11650	11650	11000	68833	775538670	00	0.00	N	5	-175
121	20221114	11600	11600	11975	11400	92017	1077015445	00	0.00	N	3	0
122	20221107	11600	11350	11900	11225	105757	1213396110	00	0.00	N	2	275
123	20221031	11325	11050	11550	10900	38691	431295780	00	0.00	N	2	350
124	20221024	10975	11000	11425	10675	35303	388932065	00	0.00	N	2	125
125	20221017	10850	10750	12425	10600	129829	1495553525	00	0.00	N	2	50
126	20221011	10800	11350	11650	10450	53310	578929225	00	0.00	N	5	-725
127	20221004	11525	11450	12125	11250	38081	441439900	00	0.00	N	2	200
128	20220926	11325	12500	12550	10900	93313	1081715980	00	0.00	N	5	-1425
129	20220919	12750	13225	13350	12500	70608	907316525	00	0.00	N	5	-575
130	20220913	13325	13450	14250	13075	88320	1185648800	00	0.00	N	5	-75
131	20220905	13400	13525	14000	13175	70000	945587225	00	0.00	N	2	25
132	20220829	13375	13850	14325	13250	140520	1928097075	00	0.00	N	5	-925
133	20220822	14300	13100	14625	13025	368251	5085383480	00	0.00	N	2	900
134	20220816	13400	15000	15000	13400	388536	5396972230	00	0.00	N	5	-1675
135	20220808	15075	15250	15425	14550	74551	1124356270	00	0.00	N	5	-175
136	20220801	15250	14975	15425	14550	76423	1147099560	00	0.00	N	2	475
137	20220725	14775	14350	14875	13900	66915	965731190	00	0.00	N	2	525
138	20220718	14250	13900	14525	13650	57227	808349005	00	0.00	N	2	625
139	20220711	13625	14450	14450	13325	92545	1271715455	00	0.00	N	5	-775
140	20220704	14400	14200	14525	13525	107494	1510872235	00	0.00	N	2	200
141	20220627	14200	15000	15450	14000	153231	2271599875	00	0.00	N	5	-775
142	20220620	14975	17100	17100	14275	255660	3914589095	00	0.00	N	5	-1850
143	20220613	16825	18625	18625	16475	267252	4660511220	00	0.00	N	5	-2125
144	20220607	18950	18925	19200	18550	112709	2120249700	00	0.00	N	5	-175
145	20220530	3825	3805	3870	3760	452004	1727274695	00	0.00	N	2	50
146	20220523	3775	3820	3820	3690	758516	2846745305	00	0.00	N	5	-20
147	20220516	3795	3895	4080	3685	2991253	11604518915	00	0.00	N	5	-475
148	20220509	4270	4635	4700	4105	1762145	7668573415	00	0.00	N	5	-380
149	20220502	4650	4595	4915	4565	2166993	10292212795	00	0.00	N	2	50
150	20220425	4600	4850	5180	4490	5833521	28040348760	00	0.00	N	5	-285
151	20220418	4885	4725	5040	4550	5783246	27809906780	00	0.00	N	2	125
152	20220411	4760	4150	4895	4010	9946486	46278759330	00	0.00	N	2	600
153	20220404	4160	4235	4445	4060	1880429	7941266020	00	0.00	N	2	30
154	20220328	4130	4030	4225	3890	1511499	6089038660	00	0.00	N	2	110
155	20220321	4020	4000	4180	3925	1838085	7517018985	00	0.00	N	2	65
156	20220314	3955	3875	3980	3720	982386	3741849000	00	0.00	N	2	95
157	20220307	3860	4070	4250	3830	1452233	5889199395	00	0.00	N	5	-210
158	20220228	4070	3820	4225	3800	1188108	4819630305	00	0.00	N	2	255
159	20220221	3815	3845	3905	3715	727176	2764118935	00	0.00	N	5	-35
160	20220214	3850	3800	3915	3685	752990	2851387265	00	0.00	N	5	-10
161	20220207	3860	4010	4080	3810	776438	3065733005	00	0.00	N	5	-150
162	20220203	4010	4040	4070	3915	319757	1278492380	00	0.00	N	2	105
163	20220124	3905	4400	4400	3745	1563898	6292380110	00	0.00	N	5	-545
164	20220117	4450	4260	4755	4230	2047328	9170148340	00	0.00	N	2	220
165	20220110	4230	4575	4590	4190	1625462	7079628405	00	0.00	N	5	-340
166	20220103	4570	4840	4865	4475	2178481	10129631610	00	0.00	N	5	-220
167	20211227	4790	5060	5130	4295	6240434	29104434735	00	0.00	N	5	-200
168	20211220	4990	3580	5220	3540	26770319	124871848550	00	0.00	N	2	1420
169	20211213	3570	3875	3910	3550	1028209	3797561220	00	0.00	N	5	-260
170	20211206	3830	3820	3920	3750	725145	2772756790	00	0.00	N	5	-70
171	20211129	3900	3895	3980	3530	1252961	4788052705	00	0.00	N	5	-140
172	20211122	4040	4250	4365	3970	1296938	5389018285	00	0.00	N	5	-225
173	20211115	4265	4420	4565	4155	2150684	9299076835	00	0.00	N	5	-140
174	20211108	4405	4265	4750	4240	3456668	15658015580	00	0.00	N	2	140
175	20211101	4265	4195	4690	4045	3301945	14633417640	00	0.00	N	2	120
176	20211025	4145	4230	4395	4100	1542497	6491441090	00	0.00	N	5	-85
177	20211018	4230	4870	4870	4175	2525381	11369838390	00	0.00	N	5	-640
178	20211012	4870	4755	5110	4670	1758929	8618294250	00	0.00	N	2	120
179	20211005	4750	4870	4880	4310	2465555	11307184725	00	0.00	N	5	-140
180	20210927	4890	5010	5200	4790	2864016	14298037665	00	0.00	N	5	-130
181	20210923	5020	5110	5280	4960	1300734	6652307725	00	0.00	N	5	-130
182	20210913	5150	5100	5400	4740	5504211	27878319115	00	0.00	N	2	140
183	20210906	5010	4165	5250	4165	6245544	30170279005	00	0.00	N	2	845
184	20210830	4165	4100	4330	3920	847469	3500746805	00	0.00	N	2	75
185	20210823	4090	3760	4180	3680	1075958	4281674980	00	0.00	N	2	440
186	20210817	3650	4300	4340	3635	1641005	6440027830	00	0.00	N	5	-690
187	20210809	4340	4725	4735	4195	1274677	5739695145	00	0.00	N	5	-385
188	20210802	4725	4795	4810	4655	740077	3498056940	00	0.00	N	2	15
189	20210726	4710	4700	4890	4610	1232305	5817130615	00	0.00	N	5	-25
190	20210719	4735	4990	4990	4710	1166549	5597190715	00	0.00	N	5	-265
191	20210712	5000	4850	5090	4760	1611410	7962308095	00	0.00	N	2	200