KissMeData/081000/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	12340	12160	12560	11730	93792	1144904665	00	0.00	N	2	190
3	20250414	12150	11210	12300	11180	96879	1153242780	00	0.00	N	2	940
4	20250407	11210	10950	11500	10650	81475	900089040	00	0.00	N	2	140
5	20250331	11070	10510	11180	10510	46023	496501080	00	0.00	N	2	30
6	20250324	11040	11560	11980	10980	56303	635510525	00	0.00	N	5	-520
7	20250317	11560	11300	12110	11300	78231	920456750	00	0.00	N	2	170
8	20250310	11390	11720	11790	11300	48199	555973775	00	0.00	N	5	-330
9	20250304	11720	11880	12110	11570	46347	548747445	00	0.00	N	5	-160
10	20250224	11880	12610	12800	11870	82694	1023302890	00	0.00	N	5	-820
11	20250217	12700	12190	13150	12030	216304	2775958050	00	0.00	N	2	790
12	20250210	11910	11550	12260	11430	109175	1285774660	00	0.00	N	2	360
13	20250203	11550	11060	11730	10700	76045	850587660	00	0.00	N	2	490
14	20250131	11060	11150	11150	10920	6930	76280120	00	0.00	N	5	-80
15	20250120	11140	11180	11480	10950	62347	693479610	00	0.00	N	5	-40
16	20250113	11180	11430	11580	10950	55328	622335490	00	0.00	N	5	-250
17	20250106	11430	11230	12000	11220	42769	487784490	00	0.00	N	2	210
18	20241230	11220	10840	11300	10500	31276	343815910	00	0.00	N	2	270
19	20241223	10950	11840	12000	10380	97527	1124841090	00	0.00	N	5	-620
20	20241216	11570	11050	12170	10300	246259	2883705220	00	0.00	N	2	590
21	20241209	10980	10200	11040	9700	126919	1300297420	00	0.00	N	2	580
22	20241202	10400	11620	11830	10200	133713	1466690250	00	0.00	N	5	-1300
23	20241125	11700	12100	12300	11600	91326	1086745430	00	0.00	N	5	-190
24	20241118	11890	11640	12140	11520	72429	851021590	00	0.00	N	2	270
25	20241111	11620	12350	12470	11570	148290	1778119890	00	0.00	N	5	-820
26	20241104	12440	12640	13100	12100	84115	1069576910	00	0.00	N	5	-60
27	20241028	12500	11900	13520	11900	368657	4697297440	00	0.00	N	2	510
28	20241021	11990	12600	12780	11990	86167	1055500480	00	0.00	N	5	-610
29	20241014	12600	12900	13190	12550	44334	567866530	00	0.00	N	5	-310
30	20241007	12910	13150	13300	12910	56954	741817560	00	0.00	N	5	-100
31	20240930	13010	13310	13440	12900	28838	378373470	00	0.00	N	5	-300
32	20240923	13310	13390	13440	12820	48084	635303670	00	0.00	N	2	160
33	20240919	13150	13300	13400	12920	24418	322395670	00	0.00	N	5	-50
34	20240909	13200	12400	13830	12250	67399	861146040	00	0.00	N	2	700
35	20240902	12500	13420	13670	12450	68857	898503870	00	0.00	N	5	-810
36	20240826	13310	13400	13620	13010	61658	819715690	00	0.00	N	2	110
37	20240819	13200	13320	13600	13030	55160	730175210	00	0.00	N	5	-120
38	20240812	13320	13200	13500	13010	72611	961017060	00	0.00	N	2	170
39	20240805	13150	13970	14000	12000	246572	3175239700	00	0.00	N	5	-1250
40	20240729	14400	14130	16240	13800	455955	6954327920	00	0.00	N	2	440
41	20240722	13960	14810	14810	13660	102783	1446115700	00	0.00	N	5	-610
42	20240715	14570	15660	15660	14300	170135	2546912430	00	0.00	N	5	-1120
43	20240708	15690	15370	16090	15310	96855	1525836860	00	0.00	N	2	320
44	20240701	15370	15720	17230	14990	195200	3053414530	00	0.00	N	5	-440
45	20240624	15810	16700	16840	15680	176026	2854942720	00	0.00	N	5	-1040
46	20240617	16850	17000	17410	16750	264477	4499841270	00	0.00	N	5	-170
47	20240610	17020	17940	19720	17000	834225	15203037180	00	0.00	N	5	-990
48	20240603	18010	17220	21000	17040	4992073	97362515630	00	0.00	N	2	1010
49	20240527	17000	17790	18900	16610	508037	9032847130	00	0.00	N	5	-630
50	20240520	17630	17180	18800	17150	797770	14303189090	00	0.00	N	2	440
51	20240513	17190	18800	19760	17190	1065531	19567374710	00	0.00	N	5	-1670
52	20240507	18860	19010	19760	18430	1498093	28496315980	00	0.00	N	5	-50
53	20240429	18910	16190	20750	15400	7772942	146205670280	00	0.00	N	2	2760
54	20240422	16150	12590	16680	12510	2763661	43664272590	00	0.00	N	2	3610
55	20240415	12540	12810	12850	12400	63693	803249820	00	0.00	N	5	-420
56	20240408	12960	13290	13480	12800	56656	736883720	00	0.00	N	5	-330
57	20240401	13290	13700	14090	13100	98084	1330737470	00	0.00	N	5	-460
58	20240325	13750	14270	14280	13710	64019	890363450	00	0.00	N	5	-440
59	20240318	14190	13640	14240	13200	81365	1134637130	00	0.00	N	2	510
60	20240311	13680	13700	13880	13480	70061	953828900	00	0.00	N	5	-20
61	20240304	13700	13880	14080	13610	60008	829607100	00	0.00	N	5	-170
62	20240226	13870	14570	14610	13850	55416	784288240	00	0.00	N	5	-740
63	20240219	14610	14510	14890	14300	73752	1083428800	00	0.00	N	2	100
64	20240213	14510	14350	14790	14350	30720	447479930	00	0.00	N	2	40
65	20240205	14470	14860	14860	14400	39023	567064950	00	0.00	N	5	-210
66	20240129	14680	14850	14850	14030	86625	1242061060	00	0.00	N	2	150
67	20240122	14530	15150	15150	14400	76326	1125451010	00	0.00	N	5	-550
68	20240115	15080	15200	15610	14950	179477	2734619290	00	0.00	N	2	130
69	20240108	14950	14450	15660	14220	249292	3764733130	00	0.00	N	2	500
70	20240102	14450	14610	15020	14380	93024	1367894070	00	0.00	N	5	-180
71	20231226	14630	14260	14770	14190	83171	1208549550	00	0.00	N	2	390
72	20231218	14240	13810	14460	13810	85719	1215294850	00	0.00	N	2	450
73	20231211	13790	13830	14250	13560	111679	1553336080	00	0.00	N	2	140
74	20231204	13650	13430	14500	13250	91454	1256965890	00	0.00	N	2	220
75	20231127	13430	13700	13930	13250	65922	890961730	00	0.00	N	5	-290
76	20231120	13720	13550	13900	13420	61514	841233320	00	0.00	N	2	360
77	20231113	13360	13000	13850	12840	104738	1396908480	00	0.00	N	2	410
78	20231106	12950	12790	13750	12690	107082	1408287940	00	0.00	N	2	260
79	20231030	12690	12090	12760	11920	98913	1209958960	00	0.00	N	2	590
80	20231023	12100	12500	12890	11910	143569	1778792460	00	0.00	N	5	-420
81	20231016	12520	13130	15880	12510	759442	10835428290	00	0.00	N	5	-780
82	20231010	13300	13350	14100	13000	186896	2515699950	00	0.00	N	5	-20
83	20231004	13320	13810	13950	13030	70091	945250930	00	0.00	N	5	-700
84	20230925	14020	14300	14350	13770	54602	765434920	00	0.00	N	5	-290
85	20230918	14310	15540	15540	14210	157029	2323805730	00	0.00	N	5	-1240
86	20230911	15550	15100	15710	14850	229284	3488081990	00	0.00	N	2	730
87	20230904	14820	15600	15700	14740	159629	2406662400	00	0.00	N	5	-830
88	20230828	15650	15200	16180	15060	165247	2582442710	00	0.00	N	2	640
89	20230821	15010	15200	15900	14930	125446	1900900310	00	0.00	N	5	-160
90	20230814	15170	17000	17000	15120	150770	2381386360	00	0.00	N	5	-1780
91	20230807	16950	16850	17270	16000	133916	2244962110	00	0.00	N	2	90
92	20230731	16860	16900	17630	16630	141130	2405821340	00	0.00	N	2	60
93	20230724	16800	18050	18050	16170	258599	4395176820	00	0.00	N	5	-1250
94	20230717	18050	19390	19390	18030	154655	2887705050	00	0.00	N	5	-1330
95	20230710	19380	18760	19500	18530	130650	2488247580	00	0.00	N	2	430
96	20230703	18950	21250	21600	18860	405683	8048586360	00	0.00	N	5	-2100
97	20230626	21050	21250	21800	20400	524846	10439653516	00	0.00	N	5	-50
98	20230619	21100	20900	22300	20750	299131	6422722900	00	0.00	N	2	350
99	20230612	20750	20000	20750	19870	158646	3220825840	00	0.00	N	2	750
100	20230605	20000	19910	20800	19900	126844	2565598030	00	0.00	N	2	130
101	20230530	19870	19840	20700	19620	112566	2244043460	00	0.00	N	2	30
102	20230522	19840	20200	20800	19830	131229	2664620270	00	0.00	N	5	-810
103	20230515	20650	19730	22250	19730	362593	7535824070	00	0.00	N	2	670
104	20230508	19980	19920	20500	19430	93951	1861243750	00	0.00	N	2	180
105	20230502	19800	19600	20350	19600	72469	1447609760	00	0.00	N	2	60
106	20230424	19740	20050	20950	19300	201695	4033815040	00	0.00	N	5	-360
107	20230417	20100	20200	22000	19860	323386	6823197550	00	0.00	N	5	-250
108	20230410	20350	20000	20500	19400	222646	4439569020	00	0.00	N	2	200
109	20230403	20150	19350	21650	19330	539079	11105039330	00	0.00	N	2	960
110	20230327	19190	17710	19300	17260	232916	4293627370	00	0.00	N	2	1480
111	20230320	17710	17880	18370	17340	142249	2534336210	00	0.00	N	5	-170
112	20230313	17880	18980	22300	17400	1328132	26488031640	00	0.00	N	5	-1320
113	20230306	19200	18510	19950	18300	190265	3666362450	00	0.00	N	2	540
114	20230227	18660	18350	18890	18100	71003	1307718230	00	0.00	N	2	130
115	20230220	18530	19050	19410	18520	93597	1776686510	00	0.00	N	5	-560
116	20230213	19090	19300	19480	18620	126014	2406609880	00	0.00	N	5	-390
117	20230206	19480	19750	20200	19450	173390	3423446490	00	0.00	N	5	-510
118	20230130	19990	18060	20500	17850	279682	5393254860	00	0.00	N	2	1930
119	20230125	18060	18030	18200	17840	52147	939454040	00	0.00	N	2	160
120	20230116	17900	17650	18450	17300	117750	2099133000	00	0.00	N	2	400
121	20230109	17500	16500	17700	16500	79055	1360525950	00	0.00	N	2	1150
122	20230102	16350	16500	16850	15600	77094	1255426350	00	0.00	N	5	-250
123	20221226	16600	16500	17300	16100	85882	1433254150	00	0.00	N	2	100
124	20221219	16500	18050	18050	16300	92526	1578051650	00	0.00	N	5	-1700
125	20221212	18200	16600	18600	16500	145032	2574759850	00	0.00	N	2	1450
126	20221205	16750	17900	18300	16750	96293	1675351550	00	0.00	N	5	-1050
127	20221128	17800	16800	18150	16200	114020	1975251400	00	0.00	N	2	800
128	20221121	17000	17450	17700	16550	91885	1565870600	00	0.00	N	5	-600
129	20221114	17600	17450	18000	17100	118306	2075007050	00	0.00	N	2	300
130	20221107	17300	16000	17650	15750	224326	3805304800	00	0.00	N	2	1400
131	20221031	15900	15900	16300	15400	93742	1493084450	00	0.00	N	2	250
132	20221024	15650	15300	15850	14900	63750	974347700	00	0.00	N	2	650
133	20221017	15000	14450	15850	14350	78188	1188862850	00	0.00	N	2	150
134	20221011	14850	16050	16050	14000	141787	2102904800	00	0.00	N	5	-1450
135	20221004	16300	15900	17150	15800	74256	1209349300	00	0.00	N	2	600
136	20220926	15700	18550	18550	15450	219132	3702949600	00	0.00	N	5	-3100
137	20220919	18800	20450	20650	18500	112483	2187098200	00	0.00	N	5	-1950
138	20220913	20750	21700	21800	20500	74175	1576455600	00	0.00	N	5	-650
139	20220905	21400	21400	22950	20500	110050	2348934500	00	0.00	N	5	-50
140	20220829	21450	21650	22850	21400	141824	3116109750	00	0.00	N	5	-1050
141	20220822	22500	21700	23550	20700	247780	5497676850	00	0.00	N	2	250
142	20220816	22250	23300	23300	21500	109624	2447331900	00	0.00	N	5	-300
143	20220808	22550	21750	23350	21400	165455	3706429750	00	0.00	N	2	700
144	20220801	21850	22050	22600	21500	123926	2715325500	00	0.00	N	5	-200
145	20220725	22050	20200	22100	20050	164666	3467354200	00	0.00	N	2	1750
146	20220718	20300	18900	20450	18800	120840	2388887950	00	0.00	N	2	1650
147	20220711	18650	19400	19400	17800	137566	2524175850	00	0.00	N	5	-650
148	20220704	19300	18500	19500	17650	148127	2733639550	00	0.00	N	2	800
149	20220627	18500	19050	20050	18400	138400	2679496200	00	0.00	N	5	-500
150	20220620	19000	20650	20850	18000	252196	4845179550	00	0.00	N	5	-1650
151	20220613	20650	23600	23700	19900	233194	5020970750	00	0.00	N	5	-3450
152	20220607	24100	25600	25800	24050	103562	2562224500	00	0.00	N	5	-1700
153	20220530	25800	24950	26450	24900	212258	5461170650	00	0.00	N	2	900
154	20220523	24900	25650	25650	24850	96998	2443872100	00	0.00	N	5	-450
155	20220516	25350	25300	25900	24650	102088	2567306000	00	0.00	N	2	100
156	20220509	25250	26850	27250	24750	168941	4362474200	00	0.00	N	5	-1450
157	20220502	26700	25900	27450	25850	161681	4311695900	00	0.00	N	2	600
158	20220425	26100	26750	26800	25300	145132	3776580350	00	0.00	N	5	-850
159	20220418	26950	27150	27600	26800	181062	4911043950	00	0.00	N	5	-450
160	20220411	27400	28500	28700	26800	307218	8500557150	00	0.00	N	5	-1000
161	20220404	28400	28050	33400	26850	1953403	60165038500	00	0.00	N	2	550
162	20220328	27850	27750	28300	27350	195233	5441369850	00	0.00	N	2	100
163	20220321	27750	27300	28000	27150	182134	5030559850	00	0.00	N	2	550
164	20220314	27200	26700	27450	25850	172072	4599408450	00	0.00	N	2	600
165	20220307	26600	26650	26900	25550	112386	2949162550	00	0.00	N	5	-550
166	20220228	27150	25200	27500	25100	190879	5104043850	00	0.00	N	2	1700
167	20220221	25450	25350	26000	24550	127300	3215850000	00	0.00	N	5	-300
168	20220214	25750	24350	26000	23650	154027	3830312900	00	0.00	N	2	700
169	20220207	25050	25650	26700	25050	138530	3566677500	00	0.00	N	5	-600
170	20220203	25650	25050	25750	25000	64924	1653247100	00	0.00	N	2	800
171	20220124	24850	27100	27100	23200	308253	7717484250	00	0.00	N	5	-2350
172	20220117	27200	29850	30000	26800	206423	5728552400	00	0.00	N	5	-2450
173	20220110	29650	29300	30400	27750	304481	8825036800	00	0.00	N	2	100
174	20220103	29550	30450	30600	29350	218666	6539009250	00	0.00	N	5	-800
175	20211227	30350	31100	31450	29700	319165	9667238150	00	0.00	N	5	-650
176	20211220	31000	31550	31600	30150	224588	6906637750	00	0.00	N	5	-550
177	20211213	31550	32450	32450	31150	224214	7107315500	00	0.00	N	5	-750
178	20211206	32300	31700	33400	31400	401916	13072332350	00	0.00	N	2	350
179	20211129	31950	31700	32700	29450	424742	13214870750	00	0.00	N	5	-1400
180	20211122	33350	34950	35350	33300	217097	7473805250	00	0.00	N	5	-1600
181	20211115	34950	35500	36850	33950	298307	10530089900	00	0.00	N	5	-800
182	20211108	35750	37100	37400	34950	258335	9327863350	00	0.00	N	5	-1450
183	20211101	37200	37800	39000	37050	229808	8705961600	00	0.00	N	5	-650
184	20211025	37850	38300	40150	37850	261782	10176569000	00	0.00	N	5	-850
185	20211018	38700	40700	40700	38600	250305	9900089250	00	0.00	N	5	-1700
186	20211012	40400	39000	40800	38500	230923	9189794200	00	0.00	N	2	1050
187	20211005	39350	39400	40200	36600	592954	22778311700	00	0.00	N	5	-350
188	20210927	39700	42650	43750	39400	559208	22970139900	00	0.00	N	5	-3300
189	20210923	43000	44750	44750	43000	223558	9789311350	00	0.00	N	5	-2100
190	20210913	45100	44700	45400	42600	722686	31844780250	00	0.00	N	2	300
191	20210906	44800	47500	48300	44650	1085043	50575237200	00	0.00	N	5	-2950
192	20210830	47750	51400	55300	47050	5916284	304444914650	00	0.00	N	5	-1700
193	20210823	49450	49750	51000	46200	3344045	163764579600	00	0.00	N	2	1550
194	20210817	47900	51000	52400	47550	1505960	75282917050	00	0.00	N	5	-2050
195	20210809	49950	50500	51000	47550	1444524	71811066150	00	0.00	N	2	100
196	20210802	49850	47500	50500	46950	1010263	49138714400	00	0.00	N	2	2550
197	20210726	47300	49000	49900	45300	1600895	76181160900	00	0.00	N	5	-1000
198	20210719	48300	45550	48400	44300	1694727	78653825400	00	0.00	N	2	3300
199	20210712	45000	42000	45600	41950	1001423	43907715750	00	0.00	N	2	3800