KissMeData/008500/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	11550	15650	15650	10710	634947	7530384895	00	0.00	N	5	-10800
3	20250507	22350	27550	31500	22350	3044379	81602387825	00	0.00	N	5	-9500
4	20250428	31850	11160	31850	11160	268827	6113835510	00	0.00	N	2	20690
5	20250421	11160	11620	11740	10560	12810	142141555	00	0.00	N	5	-460
6	20250414	11620	10960	11780	10950	11155	126221730	00	0.00	N	2	670
7	20250407	10950	10700	11280	10520	14180	151972715	00	0.00	N	2	250
8	20250331	10700	11000	11000	10540	18108	195475015	00	0.00	N	5	-270
9	20250324	10970	11110	11500	10790	10593	117833950	00	0.00	N	5	-140
10	20250317	11110	10880	11480	10830	5812	63589015	00	0.00	N	2	230
11	20250310	10880	10950	11430	10790	6065	66289070	00	0.00	N	5	-250
12	20250304	11130	10890	11690	10890	12244	137561180	00	0.00	N	2	240
13	20250224	10890	10920	11250	10580	9982	108211730	00	0.00	N	5	-30
14	20250217	10920	11360	11500	10790	16064	180135620	00	0.00	N	5	-440
15	20250210	11360	10900	11540	10860	11265	124647100	00	0.00	N	2	460
16	20250203	10900	10850	11520	10560	14801	159892510	00	0.00	N	5	-330
17	20250131	11230	11120	11340	10900	2524	27996760	00	0.00	N	2	120
18	20250120	11110	11180	11900	10840	13343	149627270	00	0.00	N	5	-70
19	20250113	11180	11580	11770	11100	5577	62919410	00	0.00	N	5	-400
20	20250106	11580	11130	11900	11130	6508	74498160	00	0.00	N	2	450
21	20241230	11130	10800	11600	10800	11388	125571070	00	0.00	N	2	340
22	20241223	10790	11260	11450	10730	7006	77387160	00	0.00	N	5	-470
23	20241216	11260	10910	11510	10900	12101	133993580	00	0.00	N	2	360
24	20241209	10900	10490	11040	9700	22004	228001420	00	0.00	N	2	300
25	20241202	10600	11790	11790	10200	33204	362894050	00	0.00	N	5	-1190
26	20241125	11790	12260	12990	11620	17371	214373230	00	0.00	N	5	-460
27	20241118	12250	12400	12730	12000	12337	153679840	00	0.00	N	5	-150
28	20241111	12400	15100	15980	12310	29568	387777080	00	0.00	N	5	-2700
29	20241104	15100	14950	16000	14010	33033	502107450	00	0.00	N	2	150
30	20241028	14950	12220	14980	12220	45445	624747680	00	0.00	N	2	2740
31	20241021	12210	12510	15480	11550	234519	3132403560	00	0.00	N	5	-480
32	20241014	12690	13700	14230	12200	16135	215080250	00	0.00	N	5	-1360
33	20241007	14050	14220	14650	13320	15189	212863700	00	0.00	N	5	-170
34	20240930	14220	13220	14480	13220	16846	234772040	00	0.00	N	2	1000
35	20240923	13220	13050	14020	13050	9384	125102280	00	0.00	N	2	170
36	20240919	13050	12910	13680	12260	6875	90567430	00	0.00	N	2	140
37	20240909	12910	12160	13450	11190	16147	201555280	00	0.00	N	2	610
38	20240902	12300	12640	13920	12300	25152	335209950	00	0.00	N	5	-340
39	20240826	12640	11170	13000	11170	15282	182430110	00	0.00	N	2	1480
40	20240819	11160	12290	12810	11160	16574	198132050	00	0.00	N	5	-1130
41	20240812	12290	11830	12320	11220	11607	135925630	00	0.00	N	2	810
42	20240805	11480	12200	12450	10040	19716	218212870	00	0.00	N	5	-1090
43	20240729	12570	12290	12840	12270	4408	55050240	00	0.00	N	5	-20
44	20240722	12590	12450	12910	12450	6885	86757560	00	0.00	N	2	140
45	20240715	12450	12740	13250	12350	7753	97775320	00	0.00	N	5	-290
46	20240708	12740	12660	13160	12460	5996	76472540	00	0.00	N	2	80
47	20240701	12660	13180	13180	12400	12390	156854400	00	0.00	N	5	-140
48	20240624	12800	12610	14770	12220	46424	615115540	00	0.00	N	2	190
49	20240617	12610	13060	13700	12450	19556	255491930	00	0.00	N	5	-450
50	20240610	13060	13820	14330	12910	15831	213703360	00	0.00	N	5	-760
51	20240603	13820	13600	14300	13600	14558	202918150	00	0.00	N	2	360
52	20240527	13460	12920	15970	12710	64580	919979930	00	0.00	N	2	240
53	20240520	13220	14430	14970	13080	37436	520608930	00	0.00	N	5	-1180
54	20240513	14400	13870	15330	13650	48344	686133270	00	0.00	N	2	540
55	20240507	13860	13080	15700	13080	190518	2784340960	00	0.00	N	2	780
56	20240429	13080	13570	14150	12790	34042	451191160	00	0.00	N	5	-490
57	20240422	13570	15900	16060	13420	38424	564831010	00	0.00	N	5	-2330
58	20240415	15900	16430	18690	14770	373585	6237867630	00	0.00	N	2	60
59	20240408	15840	12330	21800	12000	1056990	19836952730	00	0.00	N	2	3510
60	20240401	12330	12590	13300	11510	55107	684566710	00	0.00	N	2	190
61	20240325	12140	13080	13500	11720	77905	960590360	00	0.00	N	5	-870
62	20240318	13010	14999	15950	12270	109560	1498464940	00	0.00	N	5	-1989
63	20240311	14999	14999	14999	14999	0	0	00	0.00	N	3	0
64	20240304	14999	14999	14999	14999	0	0	00	0.00	N	3	0
65	20240226	14999	14999	14999	14999	0	0	00	0.00	N	3	0
66	20240219	14999	14999	14999	14999	0	0	00	0.00	N	3	0
67	20240213	14999	14999	14999	14999	0	0	00	0.00	N	3	0
68	20240205	14999	14999	14999	14999	0	0	00	0.00	N	3	0
69	20240129	14999	14999	14999	14999	0	0	00	0.00	N	3	0
70	20240122	14999	14999	14999	14999	0	0	00	0.00	N	3	0
71	20240115	14999	14999	14999	14999	0	0	00	0.00	N	3	0
72	20240108	14999	14999	14999	14999	0	0	00	0.00	N	3	0
73	20240102	14999	14999	14999	14999	0	0	00	0.00	N	3	0
74	20231226	14999	14999	14999	14999	0	0	00	0.00	N	3	0
75	20231218	14999	14999	14999	14999	0	0	00	0.00	N	3	0
76	20231211	14999	14999	14999	14999	0	0	00	0.00	N	3	0
77	20231204	14999	14999	14999	14999	0	0	00	0.00	N	3	0
78	20231127	14999	14999	14999	14999	0	0	00	0.00	N	3	0
79	20231120	14999	14999	14999	14999	0	0	00	0.00	N	3	0
80	20231113	14999	14999	14999	14999	0	0	00	0.00	N	3	0
81	20231106	14999	14999	14999	14999	0	0	00	0.00	N	3	0
82	20231030	14999	14999	14999	14999	0	0	00	0.00	N	3	0
83	20231023	14999	14999	14999	14999	0	0	00	0.00	N	3	0
84	20231016	14999	14999	14999	14999	0	0	00	0.00	N	3	0
85	20231010	14999	14999	14999	14999	0	0	00	0.00	N	3	0
86	20231004	14999	14999	14999	14999	0	0	00	0.00	N	3	0
87	20230925	14999	14999	14999	14999	0	0	00	0.00	N	3	0
88	20230918	14999	14999	14999	14999	0	0	00	0.00	N	3	0
89	20230911	14999	14999	14999	14999	0	0	00	0.00	N	3	0
90	20230904	14999	14999	14999	14999	0	0	00	0.00	N	3	0
91	20230828	14999	14999	14999	14999	0	0	00	0.00	N	3	0
92	20230821	14999	14999	14999	14999	0	0	00	0.00	N	3	0
93	20230814	14999	14999	14999	14999	0	0	00	0.00	N	3	0
94	20230807	14999	14999	14999	14999	0	0	00	0.00	N	3	0
95	20230731	14999	14999	14999	14999	0	0	00	0.00	N	3	0
96	20230724	14999	14999	14999	14999	0	0	00	0.00	N	3	0
97	20230717	14999	14999	14999	14999	0	0	00	0.00	N	3	0
98	20230710	14999	14999	14999	14999	0	0	00	0.00	N	3	0
99	20230703	14999	14999	14999	14999	0	0	00	0.00	N	3	0
100	20230626	14999	14999	14999	14999	0	0	00	0.00	N	3	0
101	20230619	14999	14999	14999	14999	0	0	00	0.00	N	3	0
102	20230612	14999	14999	14999	14999	0	0	00	0.00	N	3	0
103	20230605	14999	14999	14999	14999	0	0	00	0.00	N	3	0
104	20230530	14999	14999	14999	14999	0	0	00	0.00	N	3	0
105	20230522	14999	14999	14999	14999	0	0	00	0.00	N	3	0
106	20230515	14999	14999	14999	14999	0	0	00	0.00	N	3	0
107	20230508	14999	14999	14999	14999	0	0	00	0.00	N	3	0
108	20230502	14999	14999	14999	14999	0	0	00	0.00	N	3	0
109	20230424	14999	14999	14999	14999	0	0	00	0.00	N	3	0
110	20230417	14999	14999	14999	14999	0	0	00	0.00	N	3	0
111	20230410	14999	14999	14999	14999	0	0	00	0.00	N	3	0
112	20230403	14999	14999	14999	14999	0	0	00	0.00	N	3	0
113	20230327	14999	14999	14999	14999	0	0	00	0.00	N	3	0
114	20230320	14999	10755	16860	10744	604102	8688265820	00	0.00	N	2	4453
115	20230313	10546	14093	14302	10058	51311	576547450	00	0.00	N	5	-3942
116	20230306	14488	16267	16267	13953	15899	241963950	00	0.00	N	5	-1651
117	20230227	16139	16546	16616	15825	20479	329129400	00	0.00	N	5	-407
118	20230220	16546	16174	16848	15988	10718	174568150	00	0.00	N	2	395
119	20230213	16151	16651	17058	16151	11659	192569490	00	0.00	N	5	-430
120	20230206	16581	17569	17581	16046	28970	479504330	00	0.00	N	5	-581
121	20230130	17162	17906	17906	16976	16934	291393110	00	0.00	N	5	-431
122	20230125	17593	18255	18860	17558	37981	678993950	00	0.00	N	5	-1709
123	20230116	19302	18953	21279	16337	155006	2975881300	00	0.00	N	2	640
124	20230109	18662	18430	19069	18255	3276	60802750	00	0.00	N	2	116
125	20230102	18546	19069	19418	18372	2385	44873300	00	0.00	N	5	-523
126	20221226	19069	19593	19767	18139	3805	72026500	00	0.00	N	5	-582
127	20221219	19651	21511	21511	19244	9274	185140900	00	0.00	N	5	-1162
128	20221212	20813	20930	21511	20290	3559	73856150	00	0.00	N	5	-117
129	20221205	20930	22383	22383	20523	9639	203263300	00	0.00	N	5	-1279
130	20221128	22209	22151	24418	21337	10315	233452850	00	0.00	N	2	116
131	20221121	22093	23139	23139	21569	5211	114314350	00	0.00	N	5	-58
132	20221114	22151	24302	24302	21395	6406	144070600	00	0.00	N	5	-1104
133	20221107	23255	23604	26104	21627	9280	215943300	00	0.00	N	5	-175
134	20221031	23430	23720	24825	22558	5775	136893000	00	0.00	N	5	-930
135	20221024	24360	24651	25930	23604	2895	69627350	00	0.00	N	2	116
136	20221017	24244	23895	25116	22790	8521	203428300	00	0.00	N	5	-814
137	20221011	25058	26627	26627	24069	3164	78956700	00	0.00	N	5	-465
138	20221004	25523	25523	26744	24476	3767	96125450	00	0.00	N	2	872
139	20220926	24651	25581	25813	23662	5913	144458200	00	0.00	N	5	-930
140	20220919	25581	26976	27906	24825	10517	278180800	00	0.00	N	5	-1686
141	20220913	27267	25697	27558	23488	13312	339332250	00	0.00	N	2	1570
142	20220905	25697	26220	27616	24302	5673	149302450	00	0.00	N	5	-233
143	20220829	25930	24302	28837	22790	26785	716759450	00	0.00	N	2	1512
144	20220822	24418	25116	26337	24127	6763	166695000	00	0.00	N	5	-1454
145	20220816	25872	27093	27209	24069	5834	150771150	00	0.00	N	5	-1104
146	20220808	26976	26976	28662	26569	4674	128126850	00	0.00	N	5	-117
147	20220801	27093	27093	28488	26279	3796	102985550	00	0.00	N	3	0
148	20220725	27093	28139	29302	27093	9701	271701050	00	0.00	N	5	-1046
149	20220718	28139	23779	30523	23197	44145	1173692050	00	0.00	N	2	4535
150	20220711	23604	21395	26686	19883	71583	1711235650	00	0.00	N	2	2209
151	20220704	21395	24302	24302	21104	6249	137503350	00	0.00	N	5	-1395
152	20220627	22790	22093	23255	20406	17334	374627050	00	0.00	N	2	1337
153	20220620	21453	26162	26220	19767	13300	294144300	00	0.00	N	5	-4767
154	20220613	26220	28488	28488	23895	9192	239905100	00	0.00	N	5	-2268
155	20220607	28488	27674	29651	26395	14574	409340450	00	0.00	N	2	756
156	20220530	27732	26162	27906	25697	10489	283868500	00	0.00	N	2	2035
157	20220523	25697	23837	30523	23837	68758	1858191500	00	0.00	N	2	1860
158	20220516	23837	24883	26104	21686	20070	462144900	00	0.00	N	5	-988
159	20220509	24825	26279	27093	24418	15564	396318750	00	0.00	N	5	-1454
160	20220502	26279	25872	27441	24418	13171	341260400	00	0.00	N	5	-116
161	20220425	26395	27616	27848	26104	18886	505440500	00	0.00	N	5	-1221
162	20220418	27616	29476	29999	26860	15027	427623500	00	0.00	N	5	-988
163	20220411	24600	23300	25850	22300	40039	936766950	00	0.00	N	2	400
164	20220404	24200	27000	27700	22750	61040	1544509000	00	0.00	N	5	-2450
165	20220328	26650	22450	31300	20550	377179	10681583100	00	0.00	N	2	3550
166	20220321	23100	31100	31450	22500	124080	3004430050	00	0.00	N	5	-8000
167	20220314	31100	29750	31150	27550	20418	592745100	00	0.00	N	2	1600
168	20220307	29500	31200	31350	27100	29917	878012300	00	0.00	N	5	-2000
169	20220228	31500	30150	34000	29750	19600	615507800	00	0.00	N	2	1600
170	20220221	29900	33150	33250	28400	29969	914499300	00	0.00	N	5	-3450
171	20220214	33350	31450	33900	31350	24317	785966200	00	0.00	N	5	-50
172	20220207	33400	34250	34750	31250	23729	785315150	00	0.00	N	5	-850
173	20220203	34250	34000	34950	32300	24079	819411350	00	0.00	N	2	250
174	20220124	34000	30300	34500	28250	71176	2230851500	00	0.00	N	2	3650
175	20220117	30350	35500	35800	30000	69712	2261212350	00	0.00	N	5	-5500
176	20220110	35850	37300	37300	32000	88963	3114884950	00	0.00	N	5	-700
177	20220103	36550	39500	43400	34350	167710	6269499500	00	0.00	N	2	150
178	20211227	36400	33300	37500	33200	63567	2296129550	00	0.00	N	2	3100
179	20211220	33300	31800	34900	30800	42549	1408858800	00	0.00	N	2	1300
180	20211213	32000	32400	34700	30250	64980	2128098650	00	0.00	N	5	-850
181	20211206	32850	27000	33850	24000	102899	2908258600	00	0.00	N	2	5450
182	20211129	27400	27000	28500	22050	68296	1738888500	00	0.00	N	5	-1600
183	20211122	29000	26600	29500	25600	80911	2218783750	00	0.00	N	2	1650
184	20211115	27350	33100	36150	27350	99337	3122772800	00	0.00	N	5	-4650
185	20211108	32000	26950	35800	26150	171537	5382360850	00	0.00	N	2	3400
186	20211101	28600	22800	30200	22800	158560	4285516050	00	0.00	N	2	5600
187	20211025	23000	21100	23400	20850	17763	398764150	00	0.00	N	2	1850
188	20211018	21150	22050	22050	20950	9403	201472700	00	0.00	N	5	-900
189	20211012	22050	22700	22700	21400	9298	204791500	00	0.00	N	5	-650
190	20211005	22700	23050	23700	22600	11317	260923150	00	0.00	N	5	-350
191	20210927	23050	21250	23050	20300	25469	544502450	00	0.00	N	2	1800
192	20210923	21250	20950	21250	20950	4579	96972450	00	0.00	N	2	350
193	20210913	20900	20500	20900	20300	6061	124561350	00	0.00	N	2	300
194	20210906	20600	21000	21600	20450	7005	145839000	00	0.00	N	5	-400
195	20210830	21000	18700	21400	18700	16265	336846900	00	0.00	N	2	2400
196	20210823	18600	18250	18600	18150	10357	189424150	00	0.00	N	2	300
197	20210817	18300	18050	18500	17500	17300	310582600	00	0.00	N	2	250
198	20210809	18050	19900	26000	17850	157822	3595024650	00	0.00	N	5	-1750
199	20210802	19800	19600	19950	19600	5136	101531000	00	0.00	N	5	-100
200	20210726	19900	21050	21050	19900	3999	81052500	00	0.00	N	5	-550
201	20210719	20450	20800	20950	20050	6136	125772800	00	0.00	N	5	-350
202	20210712	20800	19500	20900	19250	10297	205243800	00	0.00	N	2	800