KissMeData/000100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	109700	105000	110900	100400	2415036	254659047150	00	0.00	N	3	0
3	20250331	109700	111000	112700	102900	2631316	287541492700	00	0.00	N	5	-4300
4	20250324	114000	122000	128600	112100	4700700	575078596650	00	0.00	N	5	-7200
5	20250317	121200	125400	137800	121100	9735789	1262503881100	00	0.00	N	5	-3600
6	20250310	124800	119200	126300	117000	3311076	401562005850	00	0.00	N	2	5900
7	20250304	118900	121400	134000	115800	5309748	672112884750	00	0.00	N	5	-3000
8	20250224	121900	122500	129400	118900	4243121	525475562200	00	0.00	N	5	-500
9	20250217	122400	125800	126500	121900	3478873	430328581100	00	0.00	N	5	-2700
10	20250210	125100	136200	138900	123800	5788349	757241177300	00	0.00	N	5	-11800
11	20250203	136900	126900	140700	122700	7437757	990471587000	00	0.00	N	2	7300
12	20250131	129600	131200	132600	128300	690901	89551858200	00	0.00	N	5	-300
13	20250120	129900	135000	135300	127000	4810949	630677746600	00	0.00	N	5	-4100
14	20250113	134000	133100	139300	129900	9151297	1232935072100	00	0.00	N	3	0
15	20250106	134000	119700	139500	117800	13523359	1794671059600	00	0.00	N	2	14800
16	20241230	119200	112100	125200	112100	4714993	565377075200	00	0.00	N	2	6900
17	20241223	112300	111200	119000	111200	4018747	462651567200	00	0.00	N	2	2000
18	20241216	110300	121500	121600	109700	6286171	718760466500	00	0.00	N	5	-9500
19	20241209	119800	111000	121500	109000	5831226	674337872300	00	0.00	N	2	4900
20	20241202	114900	116500	122400	112800	5823424	685213013500	00	0.00	N	5	-500
21	20241125	115400	116200	121400	113100	7623699	894284349700	00	0.00	N	2	300
22	20241118	115100	122300	125600	113300	8501571	1007079859400	00	0.00	N	5	-5400
23	20241111	120500	133500	136900	118600	7579270	958452637300	00	0.00	N	5	-12000
24	20241104	132500	133900	142400	129000	8795280	1194708220000	00	0.00	N	5	-2300
25	20241028	134800	147800	155400	134500	9635330	1388342354700	00	0.00	N	5	-12600
26	20241021	147400	156700	163800	144100	12552403	1914501748000	00	0.00	N	5	-7900
27	20241014	155300	162200	166900	153500	14995932	2409044586000	00	0.00	N	5	-6000
28	20241007	161300	150300	164200	145200	18645383	2883441321700	00	0.00	N	2	14000
29	20240930	147300	146300	151800	139000	9122250	1330279174700	00	0.00	N	2	1200
30	20240923	146100	147600	160300	140900	26887013	4076460440700	00	0.00	N	2	700
31	20240919	145400	126700	153500	122900	16868963	2370738536500	00	0.00	N	2	20400
32	20240909	125000	124700	129500	118500	19219222	2373144900700	00	0.00	N	5	-600
33	20240902	125600	143300	149800	122500	23607661	3260954971400	00	0.00	N	5	-15400
34	20240826	141000	110300	145500	107100	48095533	6173425286500	00	0.00	N	2	34400
35	20240819	106600	95800	111400	91500	40037082	4017822271400	00	0.00	N	2	11400
36	20240812	95200	89300	95500	85400	4301851	387170558500	00	0.00	N	2	6400
37	20240805	88800	88100	90400	76300	3798755	331488452700	00	0.00	N	5	-2000
38	20240729	90800	96000	99000	89500	4421302	416505855800	00	0.00	N	5	-4900
39	20240722	95700	95800	98500	93900	3735879	361466254900	00	0.00	N	2	300
40	20240715	95400	95400	100400	94500	6938981	676659219000	00	0.00	N	2	500
41	20240708	94900	90000	96700	85900	8137081	736567749400	00	0.00	N	2	5400
42	20240701	89500	81400	91500	76500	9447655	805303001160	00	0.00	N	2	8600
43	20240624	80900	77700	82000	77000	2581679	204537171400	00	0.00	N	2	3300
44	20240617	77600	74000	79700	74000	2597866	199422613100	00	0.00	N	2	3100
45	20240610	74500	82700	82800	73500	3752993	288806166400	00	0.00	N	5	-7300
46	20240603	81800	70700	82900	70300	9460451	737993846200	00	0.00	N	2	13000
47	20240527	68800	70300	71900	68400	2197346	153421684500	00	0.00	N	5	-1200
48	20240520	70000	77400	78400	69800	3258013	240111823800	00	0.00	N	5	-7400
49	20240513	77400	71900	77500	69600	2110792	155078602000	00	0.00	N	2	5800
50	20240507	71600	72800	73800	71500	911724	65859256800	00	0.00	N	5	-300
51	20240429	71900	71500	74000	70900	952008	68949689600	00	0.00	N	2	900
52	20240422	71000	70800	74200	70600	1608324	116233663700	00	0.00	N	2	1700
53	20240415	69300	70500	70900	67800	1316296	91554287400	00	0.00	N	5	-1900
54	20240408	71200	72400	72400	68200	1272891	89598783900	00	0.00	N	5	-900
55	20240401	72100	77200	83400	71000	4115694	316447712700	00	0.00	N	5	-4600
56	20240325	76700	77700	79000	75000	2401203	185325523700	00	0.00	N	2	400
57	20240318	76300	74500	77800	73800	2356855	178643814600	00	0.00	N	2	2300
58	20240311	74000	76900	80400	73700	5125420	395295021600	00	0.00	N	2	400
59	20240304	73600	67000	73900	65300	3465299	241797463700	00	0.00	N	2	6200
60	20240226	67400	68500	71200	67400	2484509	171299742600	00	0.00	N	2	400
61	20240219	67000	62700	69200	61900	3244849	214457092600	00	0.00	N	2	4400
62	20240213	62600	61900	63500	61500	899004	56163563600	00	0.00	N	2	1400
63	20240205	61200	59800	62200	59100	1054311	63957694900	00	0.00	N	2	1300
64	20240129	59900	61900	62000	57500	1156988	69040594200	00	0.00	N	5	-1500
65	20240122	61400	59700	62200	59000	998621	60132987200	00	0.00	N	2	1700
66	20240115	59700	63500	63500	59500	1114578	67960144900	00	0.00	N	5	-3300
67	20240108	63000	66100	66500	62800	1245173	80545356000	00	0.00	N	5	-2900
68	20240102	65900	68800	69800	65200	1612749	108895626000	00	0.00	N	5	-2900
69	20231226	68800	67091	69200	66612	1746409	118393749600	00	0.00	N	2	3049
70	20231218	65751	61253	66517	60774	2133236	136199041200	00	0.00	N	2	4498
71	20231211	61253	63358	63645	60391	1785787	110670345700	00	0.00	N	5	-1722
72	20231204	62975	59434	63837	57424	2604205	159007157000	00	0.00	N	2	4115
73	20231127	58860	59434	60391	57999	1583273	93596051500	00	0.00	N	5	-383
74	20231120	59243	59147	60009	58764	1112800	66130404100	00	0.00	N	2	287
75	20231113	58956	59530	60966	58477	1281611	76379611300	00	0.00	N	5	-383
76	20231106	59339	58094	61444	57903	2400892	143498363600	00	0.00	N	2	2489
77	20231030	56850	54075	57424	54075	2369523	132027815900	00	0.00	N	2	2488
78	20231023	54362	59817	60678	52543	5995646	331271712100	00	0.00	N	5	-5647
79	20231016	60009	72163	73025	58094	9876318	610208052000	00	0.00	N	5	-12824
80	20231010	72833	75035	79437	71685	5123965	385359305400	00	0.00	N	5	-957
81	20231004	73790	78959	84606	71206	6469039	492377936400	00	0.00	N	2	1244
82	20230925	72546	70154	73503	70154	861935	61828190800	00	0.00	N	2	2201
83	20230918	70345	72738	76566	68239	2454483	177726246100	00	0.00	N	5	-1914
84	20230911	72259	70728	80012	68814	4657322	347521505900	00	0.00	N	2	2393
85	20230904	69866	67474	71015	66325	2506662	171013870600	00	0.00	N	2	2392
86	20230828	67474	72546	73982	66038	2737757	190209174600	00	0.00	N	5	-4881
87	20230821	72355	70249	75418	69675	1776037	127897963500	00	0.00	N	2	2201
88	20230814	70154	72163	73025	68527	1589788	112762213000	00	0.00	N	5	-2297
89	20230807	72451	70345	75130	69484	3290625	239294328700	00	0.00	N	2	2106
90	20230731	70345	67761	75513	67282	5065762	357655761400	00	0.00	N	2	4020
91	20230724	66325	64794	67665	60009	4728212	303341592900	00	0.00	N	2	2201
92	20230717	64124	56946	66134	54936	3988262	247571175200	00	0.00	N	2	7178
93	20230710	56946	54553	57807	53596	862297	48401393300	00	0.00	N	2	2680
94	20230703	54266	58860	58956	54075	973861	54950595600	00	0.00	N	5	-3541
95	20230626	57807	55702	57807	54553	940657	52774888600	00	0.00	N	2	2392
96	20230619	55415	56084	56850	55223	595314	33417107500	00	0.00	N	5	-669
97	20230612	56084	58094	59721	55893	978266	56058571400	00	0.00	N	5	-1723
98	20230605	57807	58956	58956	57424	745143	43364390100	00	0.00	N	5	-670
99	20230530	58477	57616	59243	56180	1299055	74972287400	00	0.00	N	2	1531
100	20230522	56946	55319	57999	55319	1078757	61374745300	00	0.00	N	2	1723
101	20230515	55223	54075	55989	53883	531365	29327870500	00	0.00	N	2	766
102	20230508	54457	56084	56467	53596	676225	37154720900	00	0.00	N	5	-1532
103	20230502	55989	54840	56276	54457	439657	24337343700	00	0.00	N	2	862
104	20230424	55127	54170	55415	53405	764441	41697270000	00	0.00	N	2	1244
105	20230417	53883	55510	55893	53022	1378999	74987475300	00	0.00	N	5	-2106
106	20230410	55989	51682	56946	51395	2569988	141081134700	00	0.00	N	2	4499
107	20230403	51490	48141	51586	47949	1418490	71314355300	00	0.00	N	2	3062
108	20230327	48428	48524	48906	47806	651531	31397484900	00	0.00	N	2	96
109	20230320	48332	49576	50055	47854	567860	27649031700	00	0.00	N	5	-1149
110	20230313	49481	49481	49672	47806	763371	37131551450	00	0.00	N	2	96
111	20230306	49385	50342	51299	48906	1058779	53135986200	00	0.00	N	5	-957
112	20230227	50342	51203	51203	49385	829672	41632098400	00	0.00	N	5	-861
113	20230220	51203	49289	51395	48524	1217755	60911800100	00	0.00	N	2	1914
114	20230213	49289	50342	50342	49002	798275	39610911600	00	0.00	N	5	-1053
115	20230206	50342	50725	51203	50055	809293	40940950400	00	0.00	N	5	-670
116	20230130	51012	51586	51778	49959	1012293	51436144000	00	0.00	N	5	-766
117	20230125	51778	51203	51873	50725	523429	26783503400	00	0.00	N	2	670
118	20230116	51108	52160	52256	49959	981664	49867896100	00	0.00	N	5	-765
119	20230109	51873	52735	53979	51873	1211919	63593476300	00	0.00	N	5	-479
120	20230102	52352	55223	55223	51969	777377	41148419400	00	0.00	N	5	-2393
121	20221226	54745	54474	55510	54170	804742	44063248700	00	0.00	N	2	271
122	20221219	54474	54108	55298	53559	794391	43340216700	00	0.00	N	2	91
123	20221212	54383	53559	55115	52918	707997	38492236500	00	0.00	N	2	824
124	20221205	53559	53375	56030	52826	1505336	82102713500	00	0.00	N	2	184
125	20221128	53375	52460	54383	51819	935489	49683598500	00	0.00	N	2	549
126	20221121	52826	53650	54383	52643	481213	25613857300	00	0.00	N	5	-733
127	20221114	53559	53192	54749	52368	605990	32621777700	00	0.00	N	2	367
128	20221107	53192	52643	53650	52002	816445	42964583700	00	0.00	N	2	641
129	20221031	52551	54840	55390	51911	918135	49518613300	00	0.00	N	5	-2198
130	20221024	54749	51636	55298	51178	1098080	58912719700	00	0.00	N	2	3937
131	20221017	50812	50171	51636	48889	1000050	50310510800	00	0.00	N	2	458
132	20221011	50354	49896	51727	49255	876155	44087158100	00	0.00	N	2	366
133	20221004	49988	49805	50263	48706	647722	31986558400	00	0.00	N	2	275
134	20220926	49713	49896	50903	48340	766597	37930142100	00	0.00	N	5	-458
135	20220919	50171	51270	51727	50171	529005	26949361900	00	0.00	N	5	-1007
136	20220913	51178	51453	51727	50263	467193	23862807700	00	0.00	N	2	275
137	20220905	50903	51453	51727	50446	395789	20187813600	00	0.00	N	5	-367
138	20220829	51270	50812	52460	50629	812310	41831136900	00	0.00	N	5	-915
139	20220822	52185	51911	52826	50903	647204	33518681600	00	0.00	N	5	-275
140	20220816	52460	53742	53833	51636	580102	30520671800	00	0.00	N	5	-1282
141	20220808	53742	53284	54474	53101	659868	35498929200	00	0.00	N	2	367
142	20220801	53375	52826	53467	51361	876123	45909282200	00	0.00	N	2	457
143	20220725	52918	52918	53467	52460	659433	34885347000	00	0.00	N	3	0
144	20220718	52918	52551	53650	52368	617506	32667241700	00	0.00	N	2	458
145	20220711	52460	52277	53009	51544	790706	41435599100	00	0.00	N	3	0
146	20220704	52460	51178	53009	50995	783901	40994293900	00	0.00	N	2	1190
147	20220627	51270	51270	52094	50354	673290	34423720800	00	0.00	N	2	275
148	20220620	50995	50079	51270	49255	729064	36699872700	00	0.00	N	2	1190
149	20220613	49805	51727	52185	48981	846674	42640439200	00	0.00	N	5	-2563
150	20220607	52368	54291	54383	52002	688130	36498347000	00	0.00	N	5	-2198
151	20220530	54566	55115	55390	54108	737834	40481235000	00	0.00	N	5	-183
152	20220523	54749	53559	55298	53101	758432	41376391200	00	0.00	N	2	1190
153	20220516	53559	53467	53833	52460	807474	42900681100	00	0.00	N	2	275
154	20220509	53284	53284	53742	52094	925853	48921070100	00	0.00	N	5	-366
155	20220502	53650	55573	55847	53559	741265	40629349900	00	0.00	N	5	-2289
156	20220425	55939	53925	56214	53467	1037747	57301464900	00	0.00	N	2	1373
157	20220418	54566	54474	55390	53833	680361	37130038800	00	0.00	N	2	92
158	20220411	54474	55481	56305	53284	936528	51062951900	00	0.00	N	5	-1282
159	20220404	55756	53742	56305	52277	1414948	76900195400	00	0.00	N	2	1740
160	20220328	54016	53833	54474	53101	779813	42044557800	00	0.00	N	2	91
161	20220321	53925	54566	54840	52643	726615	39037923800	00	0.00	N	5	-824
162	20220314	54749	53101	54840	52277	1046927	56478048800	00	0.00	N	2	1465
163	20220307	53284	52368	54016	51453	579276	30727308100	00	0.00	N	5	-91
164	20220228	53375	51819	53650	51453	666343	35220004800	00	0.00	N	2	1556
165	20220221	51819	51178	52277	50812	697652	35911323200	00	0.00	N	2	92
166	20220214	51727	52551	53009	50812	985513	51010135000	00	0.00	N	5	-1099
167	20220207	52826	52735	54108	51819	728644	38540927400	00	0.00	N	5	-458
168	20220203	53284	52643	53650	52185	270542	14332469400	00	0.00	N	2	1465
169	20220124	51819	53284	54108	49896	1049066	54699575700	00	0.00	N	5	-2106
170	20220117	56343	57682	58639	55960	725549	41515949600	00	0.00	N	5	-2009
171	20220110	58352	57873	64283	57395	2610038	156784801000	00	0.00	N	2	192
172	20220103	58160	59404	60935	57108	958170	56471965900	00	0.00	N	5	-1244
173	20211227	59404	59141	62253	59049	1692344	103093530600	00	0.00	N	2	263
174	20211220	59141	59965	60331	57676	848018	50233051400	00	0.00	N	5	-915
175	20211213	60056	57950	60056	57676	1011468	59582402900	00	0.00	N	2	2014
176	20211206	58042	55387	58500	54288	1299982	74065770800	00	0.00	N	2	2838
177	20211129	55204	54197	55570	52274	1211880	65137106100	00	0.00	N	2	916
178	20211122	54288	54288	55570	54105	656129	35930627100	00	0.00	N	5	-458
179	20211115	54746	54288	55295	53831	729904	39821881500	00	0.00	N	2	641
180	20211108	54105	55112	55936	53739	693512	37881610400	00	0.00	N	5	-1374
181	20211101	55479	54929	57035	54105	766587	42787213200	00	0.00	N	2	641
182	20211025	54838	56119	57218	54838	611602	34214648900	00	0.00	N	5	-1739
183	20211018	56577	57035	58134	55845	773330	44121734100	00	0.00	N	5	-458
184	20211012	57035	54472	57493	53190	946498	52429012200	00	0.00	N	2	2563
185	20211005	54472	55387	55753	52824	1042399	56643415300	00	0.00	N	5	-1464
186	20210927	55936	57126	58134	55204	1172863	66006194200	00	0.00	N	5	-1648
187	20210923	57584	58591	59690	57310	425851	24750849300	00	0.00	N	5	-1465
188	20210913	59049	58866	60697	58225	1391678	82844610700	00	0.00	N	2	183
189	20210906	58866	59141	60148	57493	1502268	88821972300	00	0.00	N	5	-275
190	20210830	59141	56303	59965	55479	2192104	127624765200	00	0.00	N	2	3296
191	20210823	55845	52549	56486	52549	935871	51868102300	00	0.00	N	2	3388
192	20210817	52457	55570	56211	52457	979924	53404233300	00	0.00	N	5	-3113
193	20210809	55570	56303	56394	55112	1118291	62248189600	00	0.00	N	5	-1190
194	20210802	56760	56760	57218	56303	724043	41014728800	00	0.00	N	2	366
195	20210726	56394	56486	57310	56028	839046	47505697700	00	0.00	N	3	0
196	20210719	56394	56669	56760	55479	848198	47516569400	00	0.00	N	5	-458
197	20210712	56852	56852	57493	56486	794274	45219072500	00	0.00	N	2	275