KissMeData/003560/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	10760	10760	10760	10760	0	0	00	0.00	N	3	0
3	20241125	10760	10760	10760	10760	0	0	00	0.00	N	3	0
4	20241118	10760	10760	10760	10760	0	0	00	0.00	N	3	0
5	20241111	10760	10760	10760	10760	0	0	00	0.00	N	3	0
6	20241104	10760	10760	10760	10760	0	0	00	0.00	N	3	0
7	20241028	10760	10760	10760	10760	0	0	00	0.00	N	3	0
8	20241021	10760	10760	10760	10760	0	0	00	0.00	N	3	0
9	20241014	10760	10760	10760	10760	0	0	00	0.00	N	3	0
10	20241007	10760	10760	10760	10760	0	0	00	0.00	N	3	0
11	20240930	10760	10760	10760	10760	0	0	00	0.00	N	3	0
12	20240923	10760	10760	10760	10760	0	0	00	0.00	N	3	0
13	20240919	10760	10760	10760	10760	0	0	00	0.00	N	3	0
14	20240909	10760	10760	10760	10760	0	0	00	0.00	N	3	0
15	20240902	10760	10760	10760	10760	0	0	00	0.00	N	3	0
16	20240826	10760	10760	10760	10760	0	0	00	0.00	N	3	0
17	20240819	10760	10760	10760	10760	0	0	00	0.00	N	3	0
18	20240812	10760	10760	10760	10760	0	0	00	0.00	N	3	0
19	20240805	10760	10760	10760	10760	0	0	00	0.00	N	3	0
20	20240729	10760	10760	10760	10760	0	0	00	0.00	N	3	0
21	20240722	10760	10760	10760	10760	0	0	00	0.00	N	3	0
22	20240715	10760	10760	10760	10760	0	0	00	0.00	N	3	0
23	20240708	10760	10760	10760	10760	0	0	00	0.00	N	3	0
24	20240701	10760	10760	10760	10760	0	0	00	0.00	N	3	0
25	20240624	10760	10760	10760	10760	0	0	00	0.00	N	3	0
26	20240617	10760	10760	10760	10760	0	0	00	0.00	N	3	0
27	20240610	10760	10760	10760	10760	0	0	00	0.00	N	3	0
28	20240603	10760	10760	10760	10760	0	0	00	0.00	N	3	0
29	20240527	10760	10760	10760	10760	0	0	00	0.00	N	3	0
30	20240520	10760	10760	10760	10760	0	0	00	0.00	N	3	0
31	20240513	10760	10760	10760	10760	0	0	00	0.00	N	3	0
32	20240507	10760	10760	10760	10760	0	0	00	0.00	N	3	0
33	20240429	10760	10760	10760	10760	0	0	00	0.00	N	3	0
34	20240422	10760	10760	10760	10760	0	0	00	0.00	N	3	0
35	20240415	10760	10760	10760	10760	0	0	00	0.00	N	3	0
36	20240408	10760	10760	10760	10760	0	0	00	0.00	N	3	0
37	20240401	10760	10760	10760	10760	0	0	00	0.00	N	3	0
38	20240325	10760	10760	10760	10760	0	0	00	0.00	N	3	0
39	20240318	10760	10760	10760	10760	0	0	00	0.00	N	3	0
40	20240311	10760	10760	10760	10760	0	0	00	0.00	N	3	0
41	20240304	10760	10760	10760	10760	0	0	00	0.00	N	3	0
42	20240226	10760	10760	10760	10760	0	0	00	0.00	N	3	0
43	20240219	10760	10760	10760	10760	0	0	00	0.00	N	3	0
44	20240213	10760	10760	10760	10760	0	0	00	0.00	N	3	0
45	20240205	10760	10760	10760	10760	0	0	00	0.00	N	3	0
46	20240129	10760	10760	10760	10760	0	0	00	0.00	N	3	0
47	20240122	10760	10760	10760	10760	0	0	00	0.00	N	3	0
48	20240115	10760	10760	10760	10760	0	0	00	0.00	N	3	0
49	20240108	10760	10760	10760	10760	0	0	00	0.00	N	3	0
50	20240102	10760	10759	10760	10759	0	0	00	0.00	N	2	1
51	20231226	10759	10759	10759	10759	0	0	00	0.00	N	3	0
52	20231218	10759	10759	10759	10759	0	0	00	0.00	N	3	0
53	20231211	10759	10759	10759	10759	0	0	00	0.00	N	3	0
54	20231204	10759	10759	10759	10759	0	0	00	0.00	N	3	0
55	20231127	10759	10759	10759	10759	0	0	00	0.00	N	3	0
56	20231120	10759	10759	10759	10759	0	0	00	0.00	N	3	0
57	20231113	10759	10759	10759	10759	0	0	00	0.00	N	3	0
58	20231106	10759	10759	10759	10759	0	0	00	0.00	N	3	0
59	20231030	10759	10759	10759	10759	0	0	00	0.00	N	3	0
60	20231023	10759	10759	10759	10759	0	0	00	0.00	N	3	0
61	20231016	10759	10759	10759	10759	0	0	00	0.00	N	3	0
62	20231010	10759	10759	10759	10759	0	0	00	0.00	N	3	0
63	20231004	10759	10759	10759	10759	0	0	00	0.00	N	3	0
64	20230925	10759	10759	10759	10759	0	0	00	0.00	N	3	0
65	20230918	10759	10759	10759	10759	0	0	00	0.00	N	3	0
66	20230911	10759	10759	10759	10759	0	0	00	0.00	N	3	0
67	20230904	10759	10759	10759	10759	0	0	00	0.00	N	3	0
68	20230828	10759	10759	10759	10759	0	0	00	0.00	N	3	0
69	20230821	10759	10759	10759	10759	0	0	00	0.00	N	3	0
70	20230814	10759	10759	10759	10759	0	0	00	0.00	N	3	0
71	20230807	10759	10759	10759	10759	0	0	00	0.00	N	3	0
72	20230731	10759	10759	10759	10759	0	0	00	0.00	N	3	0
73	20230724	10759	10759	10759	10759	0	0	00	0.00	N	3	0
74	20230717	10759	10759	10759	10759	0	0	00	0.00	N	3	0
75	20230710	10759	10759	10759	10759	0	0	00	0.00	N	3	0
76	20230703	10759	10759	10759	10759	0	0	00	0.00	N	3	0
77	20230626	10759	10759	10759	10759	0	0	00	0.00	N	3	0
78	20230619	10759	10759	10759	10759	0	0	00	0.00	N	3	0
79	20230612	10759	10759	10759	10759	0	0	00	0.00	N	3	0
80	20230605	10759	10759	10759	10759	0	0	00	0.00	N	3	0
81	20230530	10759	10759	10759	10759	0	0	00	0.00	N	3	0
82	20230522	10759	10759	10759	10759	0	0	00	0.00	N	3	0
83	20230515	10759	10759	10759	10759	0	0	00	0.00	N	3	0
84	20230508	10759	10759	10759	10759	0	0	00	0.00	N	3	0
85	20230502	10759	10759	10759	10759	0	0	00	0.00	N	3	0
86	20230424	10759	10759	10759	10759	0	0	00	0.00	N	3	0
87	20230417	10759	10759	10759	10759	0	0	00	0.00	N	3	0
88	20230410	10759	10759	10759	10759	0	0	00	0.00	N	3	0
89	20230403	10759	8734	10895	8689	596433	5845348859	00	0.00	N	2	1845
90	20230327	8914	9229	9409	8328	496555	4440440501	00	0.00	N	5	-315
91	20230320	9229	11030	11750	8824	434315	4285165151	00	0.00	N	5	-1846
92	20230313	11075	11480	11930	10174	186000	2032060117	00	0.00	N	5	-540
93	20230306	11615	13641	14316	10579	1149517	14460564665	00	0.00	N	5	-1981
94	20230227	13596	14586	14766	13281	270258	3766917878	00	0.00	N	5	-1260
95	20230220	14856	17513	17513	14406	407155	6468624175	00	0.00	N	5	-2657
96	20230213	17513	17783	18098	17152	63408	1107706516	00	0.00	N	5	-270
97	20230206	17783	18458	18503	17738	91866	1669550163	00	0.00	N	5	-630
98	20230130	18413	17603	18998	17423	162565	2955179771	00	0.00	N	2	675
99	20230125	17738	17288	18098	17288	56122	995963516	00	0.00	N	2	450
100	20230116	17288	18638	18998	17152	121686	2178262950	00	0.00	N	5	-1350
101	20230109	18638	17783	19313	17648	143791	2658035524	00	0.00	N	2	990
102	20230102	17648	18728	19449	17017	214576	3864377245	00	0.00	N	5	-1395
103	20221226	19043	20439	20439	18548	127833	2505753340	00	0.00	N	5	-1261
104	20221219	20304	22690	23050	19854	223502	4796329937	00	0.00	N	5	-2386
105	20221212	22690	24041	25256	22105	537294	12767709381	00	0.00	N	5	-720
106	20221205	23410	23906	26517	23140	815839	19909833639	00	0.00	N	3	0
107	20221128	23410	32505	34666	23185	1106821	29245207921	00	0.00	N	5	-8734
108	20221121	32144	30884	37367	29533	498002	16477715313	00	0.00	N	2	1890
109	20221114	30254	24761	31919	24761	362319	10432152122	00	0.00	N	2	5358
110	20221107	24896	23635	24986	22960	72274	1737195016	00	0.00	N	2	1576
111	20221031	23320	23545	25887	22960	62922	1515474842	00	0.00	N	5	-225
112	20221024	23545	23410	23861	21655	34453	785319828	00	0.00	N	2	810
113	20221017	22735	21835	25031	21745	100562	2396311416	00	0.00	N	2	45
114	20221011	22690	21474	23996	19629	124220	2716837294	00	0.00	N	2	540
115	20221004	22150	22195	23590	21474	41524	927503118	00	0.00	N	5	-45
116	20220926	22195	22420	23816	19358	189413	4079247709	00	0.00	N	5	-1215
117	20220919	23410	26697	26877	23095	59141	1473049524	00	0.00	N	5	-3287
118	20220913	26697	27507	28318	26427	26996	739714374	00	0.00	N	5	-720
119	20220905	27417	27732	28453	27102	26804	743040226	00	0.00	N	5	-631
120	20220829	28048	30164	30254	27957	42724	1240673979	00	0.00	N	5	-2341
121	20220822	30389	31289	31514	29758	47379	1445649809	00	0.00	N	5	-990
122	20220816	31379	32775	33675	31019	43083	1387006982	00	0.00	N	5	-1126
123	20220808	32505	33360	33990	32234	46311	1520170339	00	0.00	N	5	-1080
124	20220801	33585	33765	34170	30929	47179	1567030455	00	0.00	N	5	-315
125	20220725	33900	34170	34486	33270	31295	1060180449	00	0.00	N	3	0
126	20220718	33900	32415	36692	31964	118719	4164719140	00	0.00	N	2	1846
127	20220711	32054	32370	33045	30659	32336	1029022605	00	0.00	N	5	-316
128	20220704	32370	31514	32775	30164	28577	905592813	00	0.00	N	2	901
129	20220627	31469	33540	34936	30974	42709	1420241474	00	0.00	N	5	-1306
130	20220620	32775	36016	36782	29533	93695	3059062432	00	0.00	N	5	-3781
131	20220613	36556	40743	40743	34936	98476	3629983895	00	0.00	N	5	-4368
132	20220607	40924	43535	43940	40698	36070	1508427218	00	0.00	N	5	-2611
133	20220530	43535	42499	45921	42499	59994	2652035220	00	0.00	N	2	1081
134	20220523	42454	45471	45921	40068	145424	6186744510	00	0.00	N	5	-3242
135	20220516	45696	45471	47046	44930	37577	1719124784	00	0.00	N	2	225
136	20220509	45471	49973	49973	45020	59347	2775713785	00	0.00	N	5	-4502
137	20220502	49973	50198	51548	49072	37694	1895197800	00	0.00	N	5	-675
138	20220425	50648	51548	51548	48622	79717	3976706840	00	0.00	N	5	-1576
139	20220418	52224	57401	57401	51774	102157	5575541065	00	0.00	N	5	-5177
140	20220411	57401	55825	58752	51548	133980	7367220955	00	0.00	N	2	2476
141	20220404	54925	57626	61003	54025	205606	11993519515	00	0.00	N	5	-2701
142	20220328	57626	54025	65280	52899	505564	29994589430	00	0.00	N	2	3601
143	20220321	54025	53349	54700	52674	72491	3890281560	00	0.00	N	2	676
144	20220314	53349	53349	54250	51323	51257	2709705045	00	0.00	N	3	0
145	20220307	53349	52674	53574	51098	32629	1706434480	00	0.00	N	5	-225
146	20220228	53574	51548	54475	51548	29314	1563595615	00	0.00	N	2	2026
147	20220221	51548	54025	54925	49748	58199	3039767005	00	0.00	N	5	-2702
148	20220214	54250	50873	54700	49297	55378	2877880390	00	0.00	N	2	2026
149	20220207	52224	53799	55600	51774	48615	2616484730	00	0.00	N	5	-1350
150	20220203	53574	50648	53574	50648	26450	1386387820	00	0.00	N	2	3601
151	20220124	16650	18675	18750	15525	385058	6464483795	00	0.00	N	5	-2025
152	20220117	18675	20025	20025	17700	345096	6461827940	00	0.00	N	5	-1425
153	20220110	20100	21150	21150	20025	232832	4747284330	00	0.00	N	5	-975
154	20220103	21075	22200	22350	20700	265851	5674887835	00	0.00	N	5	-1050
155	20211227	22125	21600	22425	21225	204762	4456352420	00	0.00	N	2	450
156	20211220	21675	21825	21900	20550	283782	6066541300	00	0.00	N	5	-225
157	20211213	21900	22650	22725	21600	322836	7134484680	00	0.00	N	5	-750
158	20211206	22650	22800	23325	22500	319297	7294542965	00	0.00	N	5	-300
159	20211129	22950	22500	24300	21825	661380	15093479465	00	0.00	N	5	-975
160	20211122	23925	25200	27525	23325	1317558	33783663655	00	0.00	N	5	-1350
161	20211115	25275	25800	26175	24150	742062	18761858035	00	0.00	N	5	-600
162	20211108	25875	25575	28050	24750	1405261	37338206350	00	0.00	N	2	525
163	20211101	25350	28200	29025	25050	1788107	49281380320	00	0.00	N	5	-2400
164	20211025	27750	26475	28350	25650	1786884	48663182680	00	0.00	N	2	1275
165	20211018	26475	23775	28200	23775	4898308	131344999810	00	0.00	N	2	2475
166	20211012	24000	23100	24750	22500	462843	11069567205	00	0.00	N	2	900
167	20211005	1540	1615	1615	1435	6166586	9318294775	00	0.00	N	5	-75
168	20210927	1615	1590	1665	1500	11946764	19153656120	00	0.00	N	2	25
169	20210923	1590	1580	1705	1560	6276651	10180925275	00	0.00	N	3	0
170	20210913	1590	1595	1670	1550	4797519	7716437125	00	0.00	N	5	-5
171	20210906	1595	1655	1720	1530	10485098	17092603800	00	0.00	N	5	-65
172	20210830	1660	1675	1705	1640	3477201	5814036775	00	0.00	N	5	-5
173	20210823	1665	1505	1695	1500	5971414	9774685565	00	0.00	N	2	155
174	20210817	1510	1640	1675	1450	8184516	12925639790	00	0.00	N	5	-135
175	20210809	1645	1835	1835	1625	9407056	16307563625	00	0.00	N	5	-190
176	20210802	1835	1835	1870	1790	4920713	8962788430	00	0.00	N	3	0
177	20210726	1835	1950	1960	1810	6381111	12024449260	00	0.00	N	5	-115
178	20210719	1950	1925	2020	1835	18559533	36144965260	00	0.00	N	2	35
179	20210712	1915	1815	1940	1795	8134264	15289824455	00	0.00	N	2	90