KissMeData/008110/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	15040	15040	15040	15040	0	0	00	0.00	N	3	0
3	20250507	15040	15040	15040	15040	0	0	00	0.00	N	3	0
4	20250428	15040	15040	15040	15040	0	0	00	0.00	N	3	0
5	20250421	15040	15040	15040	15040	0	0	00	0.00	N	3	0
6	20250414	15040	15040	15040	15040	0	0	00	0.00	N	3	0
7	20250407	15040	15040	15040	15040	0	0	00	0.00	N	3	0
8	20250331	15040	15040	15040	15040	0	0	00	0.00	N	3	0
9	20250324	15040	15040	15040	15040	0	0	00	0.00	N	3	0
10	20250317	15040	15040	15040	15040	0	0	00	0.00	N	3	0
11	20250310	15040	15040	15040	15040	0	0	00	0.00	N	3	0
12	20250304	15040	15040	15040	15040	0	0	00	0.00	N	3	0
13	20250224	15040	15040	15040	15040	0	0	00	0.00	N	3	0
14	20250217	15040	15040	15040	15040	0	0	00	0.00	N	3	0
15	20250210	15040	15040	15040	15040	0	0	00	0.00	N	3	0
16	20250203	15040	15040	15040	15040	0	0	00	0.00	N	3	0
17	20250131	15040	15040	15040	15040	0	0	00	0.00	N	3	0
18	20250120	15040	15040	15040	15040	0	0	00	0.00	N	3	0
19	20250113	15040	15040	15040	15040	0	0	00	0.00	N	3	0
20	20250106	15040	15040	15040	15040	0	0	00	0.00	N	3	0
21	20241230	15040	15040	15040	15040	0	0	00	0.00	N	3	0
22	20241223	15040	15040	15040	15040	0	0	00	0.00	N	3	0
23	20241216	15040	15040	15040	15040	0	0	00	0.00	N	3	0
24	20241209	15040	15040	15040	15040	0	0	00	0.00	N	3	0
25	20241202	15040	15040	15040	15040	0	0	00	0.00	N	3	0
26	20241125	15040	15040	15040	15040	0	0	00	0.00	N	3	0
27	20241118	15040	15040	15040	15040	0	0	00	0.00	N	3	0
28	20241111	15040	15040	15040	15040	0	0	00	0.00	N	3	0
29	20241104	15040	15040	15040	15040	0	0	00	0.00	N	3	0
30	20241028	15040	15040	15040	15040	0	0	00	0.00	N	3	0
31	20241021	15040	15040	15040	15040	0	0	00	0.00	N	3	0
32	20241014	15040	15040	15040	15040	0	0	00	0.00	N	3	0
33	20241007	15040	15040	15040	15040	0	0	00	0.00	N	3	0
34	20240930	15040	15040	15040	15040	0	0	00	0.00	N	3	0
35	20240923	15040	15040	15040	15040	0	0	00	0.00	N	3	0
36	20240919	15040	15040	15040	15040	0	0	00	0.00	N	3	0
37	20240909	15040	15040	15040	15040	0	0	00	0.00	N	3	0
38	20240902	15040	15040	15040	15040	0	0	00	0.00	N	3	0
39	20240826	15040	15040	15040	15040	0	0	00	0.00	N	3	0
40	20240819	15040	15040	15040	15040	0	0	00	0.00	N	3	0
41	20240812	15040	15040	15040	15040	0	0	00	0.00	N	3	0
42	20240805	15040	15040	15040	15040	0	0	00	0.00	N	3	0
43	20240729	15040	15040	15040	15040	0	0	00	0.00	N	3	0
44	20240722	15040	15040	15040	15040	0	0	00	0.00	N	3	0
45	20240715	15040	15040	15040	15040	0	0	00	0.00	N	3	0
46	20240708	15040	15040	15040	15040	0	0	00	0.00	N	3	0
47	20240701	15040	15040	15040	15040	0	0	00	0.00	N	3	0
48	20240624	15040	15040	15040	15040	0	0	00	0.00	N	3	0
49	20240617	15040	12810	15900	12250	120511	1762931950	00	0.00	N	2	2230
50	20240610	12810	15620	15840	12520	420686	6079674680	00	0.00	N	5	-2790
51	20240603	15600	15240	16000	15000	158877	2445677690	00	0.00	N	2	450
52	20240527	15150	15800	16700	15090	169644	2697449210	00	0.00	N	5	-700
53	20240520	15850	13870	16450	13700	218572	3274596310	00	0.00	N	2	1820
54	20240513	14030	12360	14080	12200	123375	1619525810	00	0.00	N	2	1670
55	20240507	12360	11480	12420	11480	95685	1138217330	00	0.00	N	2	990
56	20240429	11370	12930	13150	11220	111806	1388558700	00	0.00	N	5	-1670
57	20240422	13040	11550	13150	10900	386234	4605919510	00	0.00	N	2	1540
58	20240415	11500	9080	13630	9080	2115806	25034221270	00	0.00	N	2	4510
59	20240408	6990	6580	7000	6580	22124	156808290	00	0.00	N	2	330
60	20240401	6660	6310	6660	6310	18874	122040030	00	0.00	N	2	350
61	20240325	6310	6470	6680	6300	21753	139607530	00	0.00	N	5	-130
62	20240318	6440	6690	6690	6410	20436	133132350	00	0.00	N	5	-220
63	20240311	6660	6710	6760	6600	11481	76671660	00	0.00	N	5	-80
64	20240304	6740	6800	6990	6710	15717	106251790	00	0.00	N	5	-50
65	20240226	6790	6890	6890	6780	14868	101282810	00	0.00	N	5	-100
66	20240219	6890	6900	7000	6790	24322	167994750	00	0.00	N	5	-10
67	20240213	6900	6730	7000	6700	23334	159676520	00	0.00	N	2	190
68	20240205	6710	6650	6880	6530	18210	121945180	00	0.00	N	2	130
69	20240129	6580	6650	6670	6480	19166	125716070	00	0.00	N	5	-70
70	20240122	6650	6580	6650	6470	22790	149385860	00	0.00	N	2	70
71	20240115	6580	6880	6950	6480	42566	284402730	00	0.00	N	5	-300
72	20240108	6880	6940	7000	6800	31969	219431540	00	0.00	N	5	-20
73	20240102	6900	6920	7250	6760	30631	212207790	00	0.00	N	2	20
74	20231226	6880	6700	7070	6640	61293	414792590	00	0.00	N	2	140
75	20231218	6740	6700	8660	6610	992524	7549541890	00	0.00	N	2	60
76	20231211	6680	6980	6980	6470	48947	329078880	00	0.00	N	5	-300
77	20231204	6980	7190	7190	6870	16955	118162740	00	0.00	N	5	-100
78	20231127	7080	7630	7630	6960	23245	168079040	00	0.00	N	5	-550
79	20231120	7630	7720	7800	7390	27988	212779160	00	0.00	N	5	-90
80	20231113	7720	7730	7800	7640	20432	157705760	00	0.00	N	3	0
81	20231106	7720	7980	8100	7460	42422	327827790	00	0.00	N	5	-310
82	20231030	8030	8710	9350	7980	240163	2143509310	00	0.00	N	5	-610
83	20231023	8640	8010	9120	8010	400170	3497781160	00	0.00	N	2	630
84	20231016	8010	7740	8090	7740	57353	454139200	00	0.00	N	2	150
85	20231010	7860	7690	7930	7470	85058	652219900	00	0.00	N	2	170
86	20231004	7690	7900	7970	7510	35297	272163120	00	0.00	N	5	-240
87	20230925	7930	7830	7990	7740	102483	805284860	00	0.00	N	2	140
88	20230918	7790	7650	7900	7510	104286	806499680	00	0.00	N	2	90
89	20230911	7700	7550	8180	7440	140777	1088041760	00	0.00	N	2	80
90	20230904	7620	7620	8030	7320	161769	1230576700	00	0.00	N	5	-10
91	20230828	7630	7500	7780	7430	127210	958580450	00	0.00	N	2	130
92	20230821	7500	7270	7650	7140	148717	1102031420	00	0.00	N	2	220
93	20230814	7280	6700	8170	6580	408967	3045540030	00	0.00	N	2	550
94	20230807	6730	5520	6830	5290	1152560	7068157360	00	0.00	N	2	1640
95	20230731	5090	4830	5250	4600	74576	366563475	00	0.00	N	2	220
96	20230724	4870	5170	5170	4510	121042	585735625	00	0.00	N	5	-250
97	20230717	5120	5240	5720	5120	73922	391948250	00	0.00	N	5	-80
98	20230710	5200	5230	5390	5100	66549	348437390	00	0.00	N	5	-30
99	20230703	5230	6040	6170	5080	284315	1595877870	00	0.00	N	5	-850
100	20230626	6080	6250	6640	6050	131806	816358170	00	0.00	N	5	-220
101	20230619	6300	8450	8520	6170	599298	3898688210	00	0.00	N	5	-2160
102	20230612	8460	8740	8750	8360	61793	524860460	00	0.00	N	5	-270
103	20230605	8730	8830	8920	8600	34347	300992180	00	0.00	N	5	-100
104	20230530	8830	8650	9030	8650	52523	465214500	00	0.00	N	2	210
105	20230522	8620	8600	8960	8500	83013	725037910	00	0.00	N	5	-40
106	20230515	8660	8390	8740	8100	63318	529725820	00	0.00	N	2	240
107	20230508	8420	8170	8780	8170	88458	744482110	00	0.00	N	2	260
108	20230502	8160	8170	8300	8060	24380	199495090	00	0.00	N	5	-40
109	20230424	8200	8560	8680	7990	106901	879209800	00	0.00	N	5	-490
110	20230417	8690	8480	9300	8480	308505	2759528270	00	0.00	N	2	320
111	20230410	8370	8610	8700	8290	79105	665799520	00	0.00	N	5	-250
112	20230403	8620	8720	8880	8530	87933	763032760	00	0.00	N	5	-120
113	20230327	8740	8790	9020	8650	78132	690392360	00	0.00	N	5	-60
114	20230320	8800	9140	9140	8600	113108	1002132570	00	0.00	N	5	-300
115	20230313	9100	9330	9350	8760	113449	1020016240	00	0.00	N	5	-230
116	20230306	9330	9430	9790	9320	89946	858705040	00	0.00	N	5	-90
117	20230227	9420	9310	9530	9180	44933	418771100	00	0.00	N	2	110
118	20230220	9310	9550	10090	9310	108260	1046406020	00	0.00	N	5	-320
119	20230213	9630	9590	9940	9250	119282	1137596110	00	0.00	N	2	40
120	20230206	9590	9920	10030	9510	104569	1030584570	00	0.00	N	5	-370
121	20230130	9960	9960	10140	9750	121121	1207752480	00	0.00	N	5	-30
122	20230125	9990	9760	10080	9730	78980	782340470	00	0.00	N	2	230
123	20230116	9760	9900	10100	9760	164567	1627835920	00	0.00	N	5	-130
124	20230109	9890	9390	10300	9380	232952	2305802550	00	0.00	N	2	500
125	20230102	9390	9310	9520	8830	168893	1556906550	00	0.00	N	2	70
126	20221226	9320	9610	9820	9310	147175	1410928320	00	0.00	N	5	-280
127	20221219	9600	10400	10400	9500	259823	2570254180	00	0.00	N	5	-800
128	20221212	10400	10450	10850	10200	273687	2869597500	00	0.00	N	5	-200
129	20221205	10600	11350	11350	10300	227583	2435377250	00	0.00	N	5	-650
130	20221128	11250	11400	11550	10800	230833	2598475450	00	0.00	N	5	-250
131	20221121	11500	11300	11950	11050	489291	5618048650	00	0.00	N	2	200
132	20221114	11300	12150	12650	11200	881207	10479142300	00	0.00	N	5	-850
133	20221107	12150	12400	13050	12000	1431668	17846949350	00	0.00	N	5	-250
134	20221031	12400	13300	13400	12150	2164582	27830627850	00	0.00	N	5	-700
135	20221024	13100	10700	14150	10550	6037977	79138648750	00	0.00	N	2	2650
136	20221017	10450	10800	11750	10300	257669	2838524650	00	0.00	N	5	-700
137	20221011	11150	12050	12100	10300	404883	4500330200	00	0.00	N	5	-1350
138	20221004	12500	11800	12550	11400	452715	5420377250	00	0.00	N	2	850
139	20220926	11650	12550	12700	11100	873015	10370621700	00	0.00	N	5	-1150
140	20220919	12800	13550	13850	12600	975162	12969125400	00	0.00	N	5	-700
141	20220913	13500	14550	14900	13300	990084	14065187100	00	0.00	N	5	-1050
142	20220905	14550	16400	16500	14100	1995075	29783599500	00	0.00	N	5	-2150
143	20220829	16700	16500	17800	16300	3039573	51585862450	00	0.00	N	5	-750
144	20220822	17450	18800	19450	16850	9400819	171895937350	00	0.00	N	5	-1300
145	20220816	18750	14850	18750	13100	21721571	349357072000	00	0.00	N	2	5150
146	20220808	13600	10850	16950	10850	16554784	224355301600	00	0.00	N	2	3100
147	20220801	10500	9100	12200	8910	13039706	139542925820	00	0.00	N	2	1350
148	20220725	9150	9150	10950	8520	17323084	172174298500	00	0.00	N	2	230
149	20220718	8920	6240	10050	6130	6521348	59143763830	00	0.00	N	2	2660
150	20220711	6260	6570	6570	6090	54153	337776100	00	0.00	N	5	-190
151	20220704	6450	6280	6550	5880	81967	511769840	00	0.00	N	2	170
152	20220627	6280	6160	6580	6080	128153	817213530	00	0.00	N	2	260
153	20220620	6020	7190	7300	5650	441475	2747684850	00	0.00	N	5	-1220
154	20220613	7240	8200	8200	6940	187652	1428436220	00	0.00	N	5	-1110
155	20220607	8350	8410	8560	8120	327608	2738748110	00	0.00	N	5	-140
156	20220530	8490	7800	9230	7650	1502676	12873726350	00	0.00	N	2	850
157	20220523	7640	7470	7800	7290	86980	650112160	00	0.00	N	2	170
158	20220516	7470	7440	7700	7190	95943	709381440	00	0.00	N	2	70
159	20220509	7400	8000	8000	7200	151442	1140932820	00	0.00	N	5	-590
160	20220502	7990	8200	8480	7940	119943	976809600	00	0.00	N	5	-190
161	20220425	8180	8330	8410	7780	225206	1814180690	00	0.00	N	5	-330
162	20220418	8510	8690	8800	8410	165600	1423299340	00	0.00	N	5	-180
163	20220411	8690	9060	9140	8580	272847	2388880600	00	0.00	N	5	-470
164	20220404	9160	9380	9640	8910	232121	2151269690	00	0.00	N	5	-140
165	20220328	9300	9700	9910	9180	356220	3373971550	00	0.00	N	5	-400
166	20220321	9700	10600	12150	9590	1066972	10962908510	00	0.00	N	5	-650
167	20220314	10350	10900	11400	9450	918752	9394968420	00	0.00	N	5	-600
168	20220307	10950	12300	12300	10500	395070	4403636350	00	0.00	N	5	-1450
169	20220228	12400	10800	13000	10450	1037011	12426662250	00	0.00	N	2	1600
170	20220221	10800	12000	12350	10300	1073970	11986957150	00	0.00	N	5	-1650
171	20220214	12450	9010	14150	8930	5952859	69092194250	00	0.00	N	2	3300
172	20220207	9150	8910	10600	8310	2429381	23262673960	00	0.00	N	2	320
173	20220203	8830	8260	8980	8200	243051	2127824260	00	0.00	N	2	730
174	20220124	8100	8190	8350	7600	237298	1888803500	00	0.00	N	5	-180
175	20220117	8280	8650	8890	7860	170173	1413292620	00	0.00	N	5	-330
176	20220110	8610	8260	8890	7750	304852	2563716790	00	0.00	N	2	430
177	20220103	8180	8480	8690	7830	202925	1676065260	00	0.00	N	5	-220
178	20211227	8400	8800	8980	8330	225772	1977431160	00	0.00	N	5	-400
179	20211220	8800	8800	8980	8440	206528	1806230740	00	0.00	N	3	0
180	20211213	8800	8800	8910	8250	346644	3004290230	00	0.00	N	2	200
181	20211206	8600	8660	8770	8340	245998	2098946340	00	0.00	N	2	80
182	20211129	8520	7640	8640	7600	595323	4804240660	00	0.00	N	2	600
183	20211122	7920	9290	9380	7840	692428	5925632700	00	0.00	N	5	-1540
184	20211115	9460	8690	11250	8650	4746499	47989661340	00	0.00	N	2	810
185	20211108	8650	7450	8770	7190	625598	5157073760	00	0.00	N	2	1080
186	20211101	7570	8000	8100	7210	377381	2861409470	00	0.00	N	5	-290
187	20211025	7860	6850	8630	6750	1354055	10983657350	00	0.00	N	2	1010
188	20211018	6850	7140	7140	6780	59949	416256370	00	0.00	N	5	-120
189	20211012	6970	6950	7090	6320	68375	460493290	00	0.00	N	2	120
190	20211005	6850	7750	7750	6410	138186	945004540	00	0.00	N	5	-940
191	20210927	7790	7710	7810	7330	139363	1057925190	00	0.00	N	2	80
192	20210923	7710	8000	8120	7700	99369	787468340	00	0.00	N	5	-370
193	20210913	8080	8380	8570	7790	547930	4515101060	00	0.00	N	2	50
194	20210906	8030	6740	8380	6680	1491096	11616389860	00	0.00	N	2	1260
195	20210830	6770	6750	6890	6670	51475	348134130	00	0.00	N	2	10
196	20210823	6760	6140	7570	6090	382949	2645863060	00	0.00	N	2	660
197	20210817	6100	6560	6570	6100	87655	557903120	00	0.00	N	5	-500
198	20210809	6600	7570	7680	6600	256967	1866315230	00	0.00	N	5	-940
199	20210802	7540	7090	8460	6810	787797	6128364020	00	0.00	N	2	420
200	20210726	7120	7160	7340	7110	78166	559958990	00	0.00	N	5	-40
201	20210719	7160	7320	7400	7110	67789	488197940	00	0.00	N	5	-180
202	20210712	7340	7360	7640	7320	92404	691386130	00	0.00	N	5	-30