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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	12860	13320	13590	12590	261668	3430561695	00	0.00	N	5	-390
3	20250310	13250	13770	13770	12930	233052	3101923055	00	0.00	N	5	-450
4	20250304	13700	12410	14280	12380	558615	7617944840	00	0.00	N	2	1050
5	20250224	12650	13430	13430	12600	210368	2737943510	00	0.00	N	5	-810
6	20250217	13460	12720	13720	12610	322448	4243088140	00	0.00	N	2	740
7	20250210	12720	13500	13640	12100	378559	4798243660	00	0.00	N	5	-550
8	20250203	13270	12850	14050	12500	879252	11772339270	00	0.00	N	2	790
9	20250131	12480	12440	12570	12360	31623	393726380	00	0.00	N	5	-100
10	20250120	12580	13010	13400	12350	183927	2359743980	00	0.00	N	5	-410
11	20250113	12990	12490	13140	12350	226592	2896458770	00	0.00	N	2	500
12	20250106	12490	11750	12560	11740	174706	2114840640	00	0.00	N	2	750
13	20241230	11740	11060	11890	11060	73421	845005030	00	0.00	N	2	570
14	20241223	11170	10960	11730	10900	113037	1284958930	00	0.00	N	5	-120
15	20241216	11290	11770	11850	11020	138654	1595791380	00	0.00	N	5	-310
16	20241209	11600	10870	12100	9890	370102	4067762730	00	0.00	N	2	600
17	20241202	11000	12160	12370	10700	354218	4091950500	00	0.00	N	5	-1180
18	20241125	12180	11830	12970	11830	316950	3902773420	00	0.00	N	2	360
19	20241118	11820	11500	12260	11490	209298	2495516810	00	0.00	N	2	250
20	20241111	11570	13410	13500	10690	963251	11463421260	00	0.00	N	5	-1930
21	20241104	13500	12880	13770	12850	303019	4039378180	00	0.00	N	2	510
22	20241028	12990	12520	15830	12500	2454295	35766857880	00	0.00	N	2	590
23	20241021	12400	12930	13200	12180	313746	3955467040	00	0.00	N	5	-650
24	20241014	13050	14150	14230	13010	232770	3179091390	00	0.00	N	5	-1100
25	20241007	14150	13930	14650	13930	215179	3075298870	00	0.00	N	2	280
26	20240930	13870	14650	14700	13840	127098	1810883070	00	0.00	N	5	-850
27	20240923	14720	13400	15630	13360	749891	11053009240	00	0.00	N	2	1220
28	20240919	13500	13700	13710	13160	51676	697598500	00	0.00	N	5	-140
29	20240909	13640	12430	13710	12200	220654	2845968130	00	0.00	N	2	880
30	20240902	12760	14180	14490	12700	309176	4169975470	00	0.00	N	5	-1420
31	20240826	14180	14480	14550	13810	132129	1868601230	00	0.00	N	5	-340
32	20240819	14520	14870	14970	14340	153737	2254963290	00	0.00	N	5	-380
33	20240812	14900	14030	15240	14030	212980	3105874120	00	0.00	N	2	780
34	20240805	14120	14450	14450	12200	925168	12308124320	00	0.00	N	5	-560
35	20240729	14680	15620	16340	14620	412437	6403218630	00	0.00	N	5	-1020
36	20240722	15700	17180	17400	15100	480103	7651906400	00	0.00	N	5	-1600
37	20240715	17300	17550	18060	17030	254416	4445433180	00	0.00	N	5	-240
38	20240708	17540	16970	17840	16910	382566	6652744900	00	0.00	N	2	570
39	20240701	16970	17450	17700	16330	422464	7109618010	00	0.00	N	5	-330
40	20240624	17300	17760	18130	16430	670790	11492263680	00	0.00	N	5	-490
41	20240617	17790	19500	19650	17050	1104722	19865680000	00	0.00	N	5	-1710
42	20240610	19500	21800	21800	19490	854718	17581580310	00	0.00	N	5	-2100
43	20240603	21600	20800	22050	20800	526363	11263422400	00	0.00	N	2	750
44	20240527	20850	21450	23150	20600	1292210	28287058450	00	0.00	N	5	-500
45	20240520	21350	20550	22500	19900	988310	21151257840	00	0.00	N	2	650
46	20240513	20700	21050	21500	20450	419948	8744208200	00	0.00	N	5	-350
47	20240507	21050	20500	21800	20300	440725	9196685350	00	0.00	N	2	700
48	20240429	20350	21150	22800	20300	1351413	29456887050	00	0.00	N	5	-550
49	20240422	20900	20100	21400	19970	633896	13151060500	00	0.00	N	2	850
50	20240415	20050	20600	21300	19680	1076198	21997016110	00	0.00	N	5	-950
51	20240408	21000	20300	21150	19900	510013	10508368950	00	0.00	N	2	500
52	20240401	20500	20700	21250	19090	1109399	22185690940	00	0.00	N	5	-400
53	20240325	20900	21850	22400	20200	1879048	40222831500	00	0.00	N	5	-200
54	20240318	21100	20850	21700	20150	1279588	26892139400	00	0.00	N	2	500
55	20240311	20600	17890	21950	17460	5200047	105194744370	00	0.00	N	2	2710
56	20240304	17890	18820	19360	17760	687603	12609611450	00	0.00	N	5	-1020
57	20240226	18910	19230	20850	18500	1608830	31515561190	00	0.00	N	5	-360
58	20240219	19270	18840	19540	18270	925245	17656347660	00	0.00	N	2	430
59	20240213	18840	18200	19350	18200	579847	10916053560	00	0.00	N	2	470
60	20240205	18370	17960	19400	17400	938750	17479287540	00	0.00	N	2	520
61	20240129	17850	19350	19380	17070	1122596	20254042860	00	0.00	N	5	-1530
62	20240122	19380	18130	20100	17580	4173450	80077166610	00	0.00	N	2	1280
63	20240115	18100	18030	19400	17140	2858447	52032524690	00	0.00	N	5	-100
64	20240108	18200	17500	20850	16860	9961283	191994188660	00	0.00	N	2	380
65	20240102	17820	16930	19810	16500	10217239	184732692170	00	0.00	N	2	3210
66	20231226	14610	14630	14900	14170	359653	5194753150	00	0.00	N	5	-30
67	20231218	14640	15090	16630	14640	2034357	31978701210	00	0.00	N	5	-450
68	20231211	15090	15300	15800	14290	720450	10737659570	00	0.00	N	5	-140
69	20231204	15230	15330	16150	14530	964972	14940622840	00	0.00	N	5	-80
70	20231127	15310	14910	16370	13750	1619698	25148113830	00	0.00	N	2	400
71	20231120	14910	14610	15430	14300	1450126	21717673650	00	0.00	N	2	410
72	20231113	14500	12400	16330	12290	13454761	201750366250	00	0.00	N	2	2060
73	20231106	12440	13440	14080	12160	1909386	25434569350	00	0.00	N	5	-1010
74	20231030	13450	15380	16330	13020	8243265	123135220570	00	0.00	N	5	-1130
75	20231023	14580	11800	14580	11100	2785135	37229638960	00	0.00	N	2	2720
76	20231016	11860	12300	13750	11710	672297	8664586840	00	0.00	N	5	-550
77	20231010	12410	11550	12720	11330	470520	5715815170	00	0.00	N	2	920
78	20231004	11490	12880	12880	11270	280392	3380928640	00	0.00	N	5	-560
79	20230925	12050	12490	12490	11440	189372	2248430260	00	0.00	N	5	-170
80	20230918	12220	13580	13700	12210	312222	4005707900	00	0.00	N	5	-1360
81	20230911	13580	13150	13670	12530	381209	5008470730	00	0.00	N	2	660
82	20230904	12920	13120	13570	12770	246360	3250533670	00	0.00	N	5	-310
83	20230828	13230	13620	14480	13080	475246	6526442890	00	0.00	N	5	-270
84	20230821	13500	12310	14290	12130	1708977	22831391580	00	0.00	N	2	1120
85	20230814	12380	13570	13850	12090	310458	3955433040	00	0.00	N	5	-1260
86	20230807	13640	13600	14500	13350	308789	4232157090	00	0.00	N	5	-130
87	20230731	13770	13750	15210	13710	1132904	16366842150	00	0.00	N	2	20
88	20230724	13750	13950	14250	12800	552341	7435392950	00	0.00	N	5	-340
89	20230717	14090	15140	15490	13700	618725	8908185110	00	0.00	N	5	-1050
90	20230710	15140	14830	15480	14680	416439	6287412400	00	0.00	N	2	190
91	20230703	14950	15450	16460	14860	880479	13829531810	00	0.00	N	5	-440
92	20230626	15390	15850	17200	14730	1749364	28419222170	00	0.00	N	5	-450
93	20230619	15840	16250	16520	15540	685892	11039333330	00	0.00	N	5	-310
94	20230612	16150	16500	16530	15700	678077	10949978590	00	0.00	N	5	-330
95	20230605	16480	15680	16670	15680	671245	10893943010	00	0.00	N	2	830
96	20230530	15650	15400	16480	15180	737064	11520630870	00	0.00	N	2	300
97	20230522	15350	14800	16290	14720	745836	11755741290	00	0.00	N	2	440
98	20230515	14910	15010	15640	14240	835166	12515288090	00	0.00	N	5	-150
99	20230508	15060	17090	17320	14970	3021762	48322688510	00	0.00	N	5	-2290
100	20230502	17350	15600	19500	15600	5027273	90148393100	00	0.00	N	2	1180
101	20230424	16170	18510	19660	16080	5197357	92096789580	00	0.00	N	5	-1800
102	20230417	17970	20000	22850	17300	8037886	161478720230	00	0.00	N	5	-1140
103	20230410	19110	15500	20700	15130	15348946	274141951510	00	0.00	N	2	3870
104	20230403	15240	11210	16300	11000	7585105	112928913850	00	0.00	N	2	4090
105	20230327	11150	10530	11460	10410	227064	2484075320	00	0.00	N	2	580
106	20230320	10570	10710	10770	10340	197875	2094709400	00	0.00	N	5	-150
107	20230313	10720	10900	10900	10310	200673	2124732320	00	0.00	N	5	-280
108	20230306	11000	11640	11830	10950	286828	3282328060	00	0.00	N	5	-640
109	20230227	11640	11430	11810	11300	219253	2534495340	00	0.00	N	2	180
110	20230220	11460	12100	12600	11400	743528	8991974410	00	0.00	N	5	-710
111	20230213	12170	10970	12170	10800	614873	7145859990	00	0.00	N	2	1200
112	20230206	10970	11220	11430	10950	161456	1802172660	00	0.00	N	5	-330
113	20230130	11300	11390	11490	11170	136681	1545754620	00	0.00	N	5	-150
114	20230125	11450	11600	11600	11150	95162	1081152510	00	0.00	N	2	200
115	20230116	11250	11050	11550	10900	203798	2284043650	00	0.00	N	2	100
116	20230109	11150	10650	11150	10550	165707	1807812150	00	0.00	N	2	650
117	20230102	10500	10250	10550	9760	163026	1651031210	00	0.00	N	2	150
118	20221226	10350	10650	10700	10100	105373	1098535850	00	0.00	N	5	-250
119	20221219	10600	10800	10900	10500	144277	1544016650	00	0.00	N	5	-350
120	20221212	10950	11000	11200	10800	92164	1015326450	00	0.00	N	5	-100
121	20221205	11050	11600	11700	10950	228360	2553661100	00	0.00	N	5	-550
122	20221128	11600	11900	12000	11350	139489	1628456200	00	0.00	N	5	-150
123	20221121	11750	11600	11750	11300	157348	1812636800	00	0.00	N	2	100
124	20221114	11650	11450	12100	11400	365237	4281708900	00	0.00	N	2	250
125	20221107	11400	10550	11500	10550	280939	3134676000	00	0.00	N	2	850
126	20221031	10550	10550	10700	10150	199142	2085225250	00	0.00	N	2	150
127	20221024	10400	11400	11650	10150	381679	4092771950	00	0.00	N	5	-900
128	20221017	11300	11250	12050	11200	176496	2048165800	00	0.00	N	5	-200
129	20221011	11500	11550	11600	11000	215158	2440824700	00	0.00	N	5	-350
130	20221004	11850	11800	12100	11350	335998	3953052600	00	0.00	N	2	250
131	20220926	11600	13300	13850	11000	756064	9356802600	00	0.00	N	5	-1750
132	20220919	13350	14700	14750	12850	778576	10633602700	00	0.00	N	5	-1700
133	20220913	15050	14050	15500	13950	1073562	15920351150	00	0.00	N	2	1250
134	20220905	13800	13250	14200	13250	164538	2260520550	00	0.00	N	2	350
135	20220829	13450	13750	14300	13300	277322	3852970050	00	0.00	N	5	-900
136	20220822	14350	13750	14550	13050	476116	6642068500	00	0.00	N	2	500
137	20220816	13850	15050	15150	13600	537441	7749579150	00	0.00	N	5	-450
138	20220808	14300	13650	14300	13400	389195	5406092650	00	0.00	N	2	650
139	20220801	13650	13700	14250	13350	660994	9095684000	00	0.00	N	2	200
140	20220725	13450	12850	13800	12700	266459	3525102450	00	0.00	N	2	600
141	20220718	12850	12300	12950	12250	198356	2513139100	00	0.00	N	2	700
142	20220711	12150	12650	12750	11850	163720	1994130550	00	0.00	N	5	-500
143	20220704	12650	12250	12850	11750	244994	3012446650	00	0.00	N	2	450
144	20220627	12200	12750	13300	12100	421777	5394826950	00	0.00	N	5	-350
145	20220620	12550	14250	14300	11900	493430	6294499050	00	0.00	N	5	-1700
146	20220613	14250	15550	15550	13700	477188	6988651650	00	0.00	N	5	-1650
147	20220607	15900	16650	17000	15800	282466	4602365900	00	0.00	N	5	-800
148	20220530	16700	16600	16800	16400	269613	4470633850	00	0.00	N	2	100
149	20220523	16600	16950	16950	16200	326910	5411285250	00	0.00	N	5	-250
150	20220516	16850	16700	17350	16400	520813	8766028050	00	0.00	N	2	450
151	20220509	16400	17400	17500	15850	841006	13894336200	00	0.00	N	5	-1150
152	20220502	17550	18250	18800	17450	799547	14580265250	00	0.00	N	5	-600
153	20220425	18150	18850	19450	17400	1267306	23110651750	00	0.00	N	5	-1000
154	20220418	19150	17650	20300	17400	3493151	67059243850	00	0.00	N	2	1450
155	20220411	17700	17000	17850	16650	651154	11287030700	00	0.00	N	2	750
156	20220404	16950	17050	17350	16500	429049	7258375450	00	0.00	N	5	-100
157	20220328	17050	17750	17750	16550	601054	10295216750	00	0.00	N	5	-750
158	20220321	17800	16900	18300	16700	1273983	22574669150	00	0.00	N	2	1000
159	20220314	16800	17250	18400	16650	1707203	29701165000	00	0.00	N	5	-500
160	20220307	17300	17900	21700	16850	5741679	111924869350	00	0.00	N	5	-250
161	20220228	17550	16600	17900	16250	697235	12006689300	00	0.00	N	2	1300
162	20220221	16250	15550	16750	15200	485153	7744263450	00	0.00	N	2	550
163	20220214	15700	15900	16150	14900	275336	4276795650	00	0.00	N	5	-400
164	20220207	16100	15900	16650	15500	404045	6526501000	00	0.00	N	2	250
165	20220203	15850	15950	16000	15350	121924	1910347150	00	0.00	N	2	500
166	20220124	15350	15600	15800	14250	356335	5343154550	00	0.00	N	5	-650
167	20220117	16000	16700	16700	15150	208065	3334670200	00	0.00	N	5	-750
168	20220110	16750	17650	17900	16500	411784	7034342600	00	0.00	N	5	-850
169	20220103	17600	16500	17650	15900	601813	10193831700	00	0.00	N	2	1150
170	20211227	16450	17500	18600	16300	777250	13544303850	00	0.00	N	5	-1000
171	20211220	17450	16400	17500	16100	373918	6267420750	00	0.00	N	2	900
172	20211213	16550	16050	16800	16050	261485	4282012100	00	0.00	N	2	500
173	20211206	16050	15200	16100	15100	238444	3740019800	00	0.00	N	2	600
174	20211129	15450	14800	15550	13850	466868	6856747450	00	0.00	N	5	-100
175	20211122	15550	16300	17500	15400	724110	11909678950	00	0.00	N	5	-600
176	20211115	16150	16150	16400	15700	338052	5417816300	00	0.00	N	3	0
177	20211108	16150	15800	16450	15000	347177	5447405950	00	0.00	N	2	350
178	20211101	15800	16700	17150	15650	363809	5972841900	00	0.00	N	5	-900
179	20211025	16700	17250	17750	16500	275588	4702518750	00	0.00	N	5	-600
180	20211018	17300	18550	18600	17200	299508	5369240650	00	0.00	N	5	-1050
181	20211012	18350	17100	18800	16850	455096	8189715200	00	0.00	N	2	1200
182	20211005	17150	17000	17400	15900	457881	7644759550	00	0.00	N	5	-150
183	20210927	17300	18700	18950	17200	462084	8279246250	00	0.00	N	5	-1550
184	20210923	18850	19650	19700	18800	291463	5576707600	00	0.00	N	5	-1300
185	20210913	20150	19500	20400	19200	542163	10693431850	00	0.00	N	2	600
186	20210906	19550	19800	20600	19100	850041	16951971600	00	0.00	N	5	-200
187	20210830	19750	18750	20250	18500	853965	16496924900	00	0.00	N	2	1350
188	20210823	18400	17450	19200	17000	563278	10271848900	00	0.00	N	2	1000
189	20210817	17400	19650	19850	17300	881410	16465762100	00	0.00	N	5	-2400
190	20210809	19800	21400	21700	19250	1213115	25039561000	00	0.00	N	5	-1600
191	20210802	21400	22400	22450	20800	1132106	24303709350	00	0.00	N	5	-1000
192	20210726	22400	22350	23450	21350	2070392	46598289050	00	0.00	N	2	450
193	20210719	21950	22650	23150	20800	1530533	33338963650	00	0.00	N	5	-700
194	20210712	22650	20550	23800	20350	2946597	66051668750	00	0.00	N	2	2300