KissMeData/004560/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	11570	13410	13500	10690	963251	11463421260	00	0.00	N	5	-1930
3	20241104	13500	12880	13770	12850	303019	4039378180	00	0.00	N	2	510
4	20241028	12990	12520	15830	12500	2454295	35766857880	00	0.00	N	2	590
5	20241021	12400	12930	13200	12180	313746	3955467040	00	0.00	N	5	-650
6	20241014	13050	14150	14230	13010	232770	3179091390	00	0.00	N	5	-1100
7	20241007	14150	13930	14650	13930	215179	3075298870	00	0.00	N	2	280
8	20240930	13870	14650	14700	13840	127098	1810883070	00	0.00	N	5	-850
9	20240923	14720	13400	15630	13360	749891	11053009240	00	0.00	N	2	1220
10	20240919	13500	13700	13710	13160	51676	697598500	00	0.00	N	5	-140
11	20240909	13640	12430	13710	12200	220654	2845968130	00	0.00	N	2	880
12	20240902	12760	14180	14490	12700	309176	4169975470	00	0.00	N	5	-1420
13	20240826	14180	14480	14550	13810	132129	1868601230	00	0.00	N	5	-340
14	20240819	14520	14870	14970	14340	153737	2254963290	00	0.00	N	5	-380
15	20240812	14900	14030	15240	14030	212980	3105874120	00	0.00	N	2	780
16	20240805	14120	14450	14450	12200	925168	12308124320	00	0.00	N	5	-560
17	20240729	14680	15620	16340	14620	412437	6403218630	00	0.00	N	5	-1020
18	20240722	15700	17180	17400	15100	480103	7651906400	00	0.00	N	5	-1600
19	20240715	17300	17550	18060	17030	254416	4445433180	00	0.00	N	5	-240
20	20240708	17540	16970	17840	16910	382566	6652744900	00	0.00	N	2	570
21	20240701	16970	17450	17700	16330	422464	7109618010	00	0.00	N	5	-330
22	20240624	17300	17760	18130	16430	670790	11492263680	00	0.00	N	5	-490
23	20240617	17790	19500	19650	17050	1104722	19865680000	00	0.00	N	5	-1710
24	20240610	19500	21800	21800	19490	854718	17581580310	00	0.00	N	5	-2100
25	20240603	21600	20800	22050	20800	526363	11263422400	00	0.00	N	2	750
26	20240527	20850	21450	23150	20600	1292210	28287058450	00	0.00	N	5	-500
27	20240520	21350	20550	22500	19900	988310	21151257840	00	0.00	N	2	650
28	20240513	20700	21050	21500	20450	419948	8744208200	00	0.00	N	5	-350
29	20240507	21050	20500	21800	20300	440725	9196685350	00	0.00	N	2	700
30	20240429	20350	21150	22800	20300	1351413	29456887050	00	0.00	N	5	-550
31	20240422	20900	20100	21400	19970	633896	13151060500	00	0.00	N	2	850
32	20240415	20050	20600	21300	19680	1076198	21997016110	00	0.00	N	5	-950
33	20240408	21000	20300	21150	19900	510013	10508368950	00	0.00	N	2	500
34	20240401	20500	20700	21250	19090	1109399	22185690940	00	0.00	N	5	-400
35	20240325	20900	21850	22400	20200	1879048	40222831500	00	0.00	N	5	-200
36	20240318	21100	20850	21700	20150	1279588	26892139400	00	0.00	N	2	500
37	20240311	20600	17890	21950	17460	5200047	105194744370	00	0.00	N	2	2710
38	20240304	17890	18820	19360	17760	687603	12609611450	00	0.00	N	5	-1020
39	20240226	18910	19230	20850	18500	1608830	31515561190	00	0.00	N	5	-360
40	20240219	19270	18840	19540	18270	925245	17656347660	00	0.00	N	2	430
41	20240213	18840	18200	19350	18200	579847	10916053560	00	0.00	N	2	470
42	20240205	18370	17960	19400	17400	938750	17479287540	00	0.00	N	2	520
43	20240129	17850	19350	19380	17070	1122596	20254042860	00	0.00	N	5	-1530
44	20240122	19380	18130	20100	17580	4173450	80077166610	00	0.00	N	2	1280
45	20240115	18100	18030	19400	17140	2858447	52032524690	00	0.00	N	5	-100
46	20240108	18200	17500	20850	16860	9961283	191994188660	00	0.00	N	2	380
47	20240102	17820	16930	19810	16500	10217239	184732692170	00	0.00	N	2	3210
48	20231226	14610	14630	14900	14170	359653	5194753150	00	0.00	N	5	-30
49	20231218	14640	15090	16630	14640	2034357	31978701210	00	0.00	N	5	-450
50	20231211	15090	15300	15800	14290	720450	10737659570	00	0.00	N	5	-140
51	20231204	15230	15330	16150	14530	964972	14940622840	00	0.00	N	5	-80
52	20231127	15310	14910	16370	13750	1619698	25148113830	00	0.00	N	2	400
53	20231120	14910	14610	15430	14300	1450126	21717673650	00	0.00	N	2	410
54	20231113	14500	12400	16330	12290	13454761	201750366250	00	0.00	N	2	2060
55	20231106	12440	13440	14080	12160	1909386	25434569350	00	0.00	N	5	-1010
56	20231030	13450	15380	16330	13020	8243265	123135220570	00	0.00	N	5	-1130
57	20231023	14580	11800	14580	11100	2785135	37229638960	00	0.00	N	2	2720
58	20231016	11860	12300	13750	11710	672297	8664586840	00	0.00	N	5	-550
59	20231010	12410	11550	12720	11330	470520	5715815170	00	0.00	N	2	920
60	20231004	11490	12880	12880	11270	280392	3380928640	00	0.00	N	5	-560
61	20230925	12050	12490	12490	11440	189372	2248430260	00	0.00	N	5	-170
62	20230918	12220	13580	13700	12210	312222	4005707900	00	0.00	N	5	-1360
63	20230911	13580	13150	13670	12530	381209	5008470730	00	0.00	N	2	660
64	20230904	12920	13120	13570	12770	246360	3250533670	00	0.00	N	5	-310
65	20230828	13230	13620	14480	13080	475246	6526442890	00	0.00	N	5	-270
66	20230821	13500	12310	14290	12130	1708977	22831391580	00	0.00	N	2	1120
67	20230814	12380	13570	13850	12090	310458	3955433040	00	0.00	N	5	-1260
68	20230807	13640	13600	14500	13350	308789	4232157090	00	0.00	N	5	-130
69	20230731	13770	13750	15210	13710	1132904	16366842150	00	0.00	N	2	20
70	20230724	13750	13950	14250	12800	552341	7435392950	00	0.00	N	5	-340
71	20230717	14090	15140	15490	13700	618725	8908185110	00	0.00	N	5	-1050
72	20230710	15140	14830	15480	14680	416439	6287412400	00	0.00	N	2	190
73	20230703	14950	15450	16460	14860	880479	13829531810	00	0.00	N	5	-440
74	20230626	15390	15850	17200	14730	1749364	28419222170	00	0.00	N	5	-450
75	20230619	15840	16250	16520	15540	685892	11039333330	00	0.00	N	5	-310
76	20230612	16150	16500	16530	15700	678077	10949978590	00	0.00	N	5	-330
77	20230605	16480	15680	16670	15680	671245	10893943010	00	0.00	N	2	830
78	20230530	15650	15400	16480	15180	737064	11520630870	00	0.00	N	2	300
79	20230522	15350	14800	16290	14720	745836	11755741290	00	0.00	N	2	440
80	20230515	14910	15010	15640	14240	835166	12515288090	00	0.00	N	5	-150
81	20230508	15060	17090	17320	14970	3021762	48322688510	00	0.00	N	5	-2290
82	20230502	17350	15600	19500	15600	5027273	90148393100	00	0.00	N	2	1180
83	20230424	16170	18510	19660	16080	5197357	92096789580	00	0.00	N	5	-1800
84	20230417	17970	20000	22850	17300	8037886	161478720230	00	0.00	N	5	-1140
85	20230410	19110	15500	20700	15130	15348946	274141951510	00	0.00	N	2	3870
86	20230403	15240	11210	16300	11000	7585105	112928913850	00	0.00	N	2	4090
87	20230327	11150	10530	11460	10410	227064	2484075320	00	0.00	N	2	580
88	20230320	10570	10710	10770	10340	197875	2094709400	00	0.00	N	5	-150
89	20230313	10720	10900	10900	10310	200673	2124732320	00	0.00	N	5	-280
90	20230306	11000	11640	11830	10950	286828	3282328060	00	0.00	N	5	-640
91	20230227	11640	11430	11810	11300	219253	2534495340	00	0.00	N	2	180
92	20230220	11460	12100	12600	11400	743528	8991974410	00	0.00	N	5	-710
93	20230213	12170	10970	12170	10800	614873	7145859990	00	0.00	N	2	1200
94	20230206	10970	11220	11430	10950	161456	1802172660	00	0.00	N	5	-330
95	20230130	11300	11390	11490	11170	136681	1545754620	00	0.00	N	5	-150
96	20230125	11450	11600	11600	11150	95162	1081152510	00	0.00	N	2	200
97	20230116	11250	11050	11550	10900	203798	2284043650	00	0.00	N	2	100
98	20230109	11150	10650	11150	10550	165707	1807812150	00	0.00	N	2	650
99	20230102	10500	10250	10550	9760	163026	1651031210	00	0.00	N	2	150
100	20221226	10350	10650	10700	10100	105373	1098535850	00	0.00	N	5	-250
101	20221219	10600	10800	10900	10500	144277	1544016650	00	0.00	N	5	-350
102	20221212	10950	11000	11200	10800	92164	1015326450	00	0.00	N	5	-100
103	20221205	11050	11600	11700	10950	228360	2553661100	00	0.00	N	5	-550
104	20221128	11600	11900	12000	11350	139489	1628456200	00	0.00	N	5	-150
105	20221121	11750	11600	11750	11300	157348	1812636800	00	0.00	N	2	100
106	20221114	11650	11450	12100	11400	365237	4281708900	00	0.00	N	2	250
107	20221107	11400	10550	11500	10550	280939	3134676000	00	0.00	N	2	850
108	20221031	10550	10550	10700	10150	199142	2085225250	00	0.00	N	2	150
109	20221024	10400	11400	11650	10150	381679	4092771950	00	0.00	N	5	-900
110	20221017	11300	11250	12050	11200	176496	2048165800	00	0.00	N	5	-200
111	20221011	11500	11550	11600	11000	215158	2440824700	00	0.00	N	5	-350
112	20221004	11850	11800	12100	11350	335998	3953052600	00	0.00	N	2	250
113	20220926	11600	13300	13850	11000	756064	9356802600	00	0.00	N	5	-1750
114	20220919	13350	14700	14750	12850	778576	10633602700	00	0.00	N	5	-1700
115	20220913	15050	14050	15500	13950	1073562	15920351150	00	0.00	N	2	1250
116	20220905	13800	13250	14200	13250	164538	2260520550	00	0.00	N	2	350
117	20220829	13450	13750	14300	13300	277322	3852970050	00	0.00	N	5	-900
118	20220822	14350	13750	14550	13050	476116	6642068500	00	0.00	N	2	500
119	20220816	13850	15050	15150	13600	537441	7749579150	00	0.00	N	5	-450
120	20220808	14300	13650	14300	13400	389195	5406092650	00	0.00	N	2	650
121	20220801	13650	13700	14250	13350	660994	9095684000	00	0.00	N	2	200
122	20220725	13450	12850	13800	12700	266459	3525102450	00	0.00	N	2	600
123	20220718	12850	12300	12950	12250	198356	2513139100	00	0.00	N	2	700
124	20220711	12150	12650	12750	11850	163720	1994130550	00	0.00	N	5	-500
125	20220704	12650	12250	12850	11750	244994	3012446650	00	0.00	N	2	450
126	20220627	12200	12750	13300	12100	421777	5394826950	00	0.00	N	5	-350
127	20220620	12550	14250	14300	11900	493430	6294499050	00	0.00	N	5	-1700
128	20220613	14250	15550	15550	13700	477188	6988651650	00	0.00	N	5	-1650
129	20220607	15900	16650	17000	15800	282466	4602365900	00	0.00	N	5	-800
130	20220530	16700	16600	16800	16400	269613	4470633850	00	0.00	N	2	100
131	20220523	16600	16950	16950	16200	326910	5411285250	00	0.00	N	5	-250
132	20220516	16850	16700	17350	16400	520813	8766028050	00	0.00	N	2	450
133	20220509	16400	17400	17500	15850	841006	13894336200	00	0.00	N	5	-1150
134	20220502	17550	18250	18800	17450	799547	14580265250	00	0.00	N	5	-600
135	20220425	18150	18850	19450	17400	1267306	23110651750	00	0.00	N	5	-1000
136	20220418	19150	17650	20300	17400	3493151	67059243850	00	0.00	N	2	1450
137	20220411	17700	17000	17850	16650	651154	11287030700	00	0.00	N	2	750
138	20220404	16950	17050	17350	16500	429049	7258375450	00	0.00	N	5	-100
139	20220328	17050	17750	17750	16550	601054	10295216750	00	0.00	N	5	-750
140	20220321	17800	16900	18300	16700	1273983	22574669150	00	0.00	N	2	1000
141	20220314	16800	17250	18400	16650	1707203	29701165000	00	0.00	N	5	-500
142	20220307	17300	17900	21700	16850	5741679	111924869350	00	0.00	N	5	-250
143	20220228	17550	16600	17900	16250	697235	12006689300	00	0.00	N	2	1300
144	20220221	16250	15550	16750	15200	485153	7744263450	00	0.00	N	2	550
145	20220214	15700	15900	16150	14900	275336	4276795650	00	0.00	N	5	-400
146	20220207	16100	15900	16650	15500	404045	6526501000	00	0.00	N	2	250
147	20220203	15850	15950	16000	15350	121924	1910347150	00	0.00	N	2	500
148	20220124	15350	15600	15800	14250	356335	5343154550	00	0.00	N	5	-650
149	20220117	16000	16700	16700	15150	208065	3334670200	00	0.00	N	5	-750
150	20220110	16750	17650	17900	16500	411784	7034342600	00	0.00	N	5	-850
151	20220103	17600	16500	17650	15900	601813	10193831700	00	0.00	N	2	1150
152	20211227	16450	17500	18600	16300	777250	13544303850	00	0.00	N	5	-1000
153	20211220	17450	16400	17500	16100	373918	6267420750	00	0.00	N	2	900
154	20211213	16550	16050	16800	16050	261485	4282012100	00	0.00	N	2	500
155	20211206	16050	15200	16100	15100	238444	3740019800	00	0.00	N	2	600
156	20211129	15450	14800	15550	13850	466868	6856747450	00	0.00	N	5	-100
157	20211122	15550	16300	17500	15400	724110	11909678950	00	0.00	N	5	-600
158	20211115	16150	16150	16400	15700	338052	5417816300	00	0.00	N	3	0
159	20211108	16150	15800	16450	15000	347177	5447405950	00	0.00	N	2	350
160	20211101	15800	16700	17150	15650	363809	5972841900	00	0.00	N	5	-900
161	20211025	16700	17250	17750	16500	275588	4702518750	00	0.00	N	5	-600
162	20211018	17300	18550	18600	17200	299508	5369240650	00	0.00	N	5	-1050
163	20211012	18350	17100	18800	16850	455096	8189715200	00	0.00	N	2	1200
164	20211005	17150	17000	17400	15900	457881	7644759550	00	0.00	N	5	-150
165	20210927	17300	18700	18950	17200	462084	8279246250	00	0.00	N	5	-1550
166	20210923	18850	19650	19700	18800	291463	5576707600	00	0.00	N	5	-1300
167	20210913	20150	19500	20400	19200	542163	10693431850	00	0.00	N	2	600
168	20210906	19550	19800	20600	19100	850041	16951971600	00	0.00	N	5	-200
169	20210830	19750	18750	20250	18500	853965	16496924900	00	0.00	N	2	1350
170	20210823	18400	17450	19200	17000	563278	10271848900	00	0.00	N	2	1000
171	20210817	17400	19650	19850	17300	881410	16465762100	00	0.00	N	5	-2400
172	20210809	19800	21400	21700	19250	1213115	25039561000	00	0.00	N	5	-1600
173	20210802	21400	22400	22450	20800	1132106	24303709350	00	0.00	N	5	-1000
174	20210726	22400	22350	23450	21350	2070392	46598289050	00	0.00	N	2	450
175	20210719	21950	22650	23150	20800	1530533	33338963650	00	0.00	N	5	-700
176	20210712	22650	20550	23800	20350	2946597	66051668750	00	0.00	N	2	2300