KissMeData/001080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	24700	22100	24950	22100	8493	202338300	00	0.00	N	2	2350
3	20250217	22350	21800	23100	21450	15097	336080100	00	0.00	N	2	200
4	20250210	22150	24200	24350	21950	16406	374993700	00	0.00	N	5	-2150
5	20250203	24300	24850	25200	24000	10925	264578500	00	0.00	N	5	-850
6	20250131	25150	25200	25450	25000	5022	126334700	00	0.00	N	3	0
7	20250120	25150	26050	26550	25150	17364	449904900	00	0.00	N	5	-1200
8	20250113	26350	28600	28600	25950	14991	399583050	00	0.00	N	5	-2500
9	20250106	28850	30600	30750	27850	12101	352335350	00	0.00	N	5	-900
10	20241230	29750	28950	30900	28800	3977	117441100	00	0.00	N	2	350
11	20241223	29400	29550	31000	28800	10922	325737850	00	0.00	N	5	-650
12	20241216	30050	31900	31900	29650	16475	498206950	00	0.00	N	5	-900
13	20241209	30950	32400	32650	30000	17960	551453450	00	0.00	N	5	-1550
14	20241202	32500	32850	37050	32050	108179	3623633950	00	0.00	N	5	-450
15	20241125	32950	33150	33800	31700	17426	566183650	00	0.00	N	5	-250
16	20241118	33200	30000	33450	29550	20034	643641850	00	0.00	N	2	3200
17	20241111	30000	31850	31850	29150	17877	531386800	00	0.00	N	5	-100
18	20241104	30100	31000	32000	29900	11001	336696000	00	0.00	N	5	-1000
19	20241028	31100	30750	32150	29650	20294	617796000	00	0.00	N	2	350
20	20241021	30750	33950	33950	30000	34945	1097525650	00	0.00	N	5	-3250
21	20241014	34000	32600	37900	32600	52788	1863084600	00	0.00	N	2	1150
22	20241007	32850	31750	34000	29050	50419	1565286350	00	0.00	N	2	1850
23	20240930	31000	32350	32400	26900	82934	2439909200	00	0.00	N	5	-1300
24	20240923	32300	45000	46000	30150	140747	4853111950	00	0.00	N	5	-12699
25	20240919	44999	44999	44999	44999	0	0	00	0.00	N	3	0
26	20240909	44999	44999	44999	44999	0	0	00	0.00	N	3	0
27	20240902	44999	44999	44999	44999	0	0	00	0.00	N	3	0
28	20240826	44999	44999	44999	44999	0	0	00	0.00	N	3	0
29	20240819	44999	44999	44999	44999	0	0	00	0.00	N	3	0
30	20240812	44999	44999	44999	44999	0	0	00	0.00	N	3	0
31	20240805	44999	44999	44999	44999	0	0	00	0.00	N	3	0
32	20240729	44999	44999	44999	44999	0	0	00	0.00	N	3	0
33	20240722	44999	44999	44999	44999	0	0	00	0.00	N	3	0
34	20240715	44999	44999	44999	44999	0	0	00	0.00	N	3	0
35	20240708	44999	44999	44999	44999	0	0	00	0.00	N	3	0
36	20240701	44999	44999	44999	44999	0	0	00	0.00	N	3	0
37	20240624	44999	44999	44999	44999	0	0	00	0.00	N	3	0
38	20240617	44999	44999	44999	44999	0	0	00	0.00	N	3	0
39	20240610	44999	44999	44999	44999	0	0	00	0.00	N	3	0
40	20240603	44999	44999	44999	44999	0	0	00	0.00	N	3	0
41	20240527	44999	44999	44999	44999	0	0	00	0.00	N	3	0
42	20240520	44999	44999	44999	44999	0	0	00	0.00	N	3	0
43	20240513	44999	44999	44999	44999	0	0	00	0.00	N	3	0
44	20240507	44999	44999	44999	44999	0	0	00	0.00	N	3	0
45	20240429	44999	44999	44999	44999	0	0	00	0.00	N	3	0
46	20240422	44999	44999	44999	44999	0	0	00	0.00	N	3	0
47	20240415	44999	44999	44999	44999	0	0	00	0.00	N	3	0
48	20240408	44999	44999	44999	44999	0	0	00	0.00	N	3	0
49	20240401	44999	44999	44999	44999	0	0	00	0.00	N	3	0
50	20240325	44999	44999	44999	44999	0	0	00	0.00	N	3	0
51	20240318	44999	44999	44999	44999	0	0	00	0.00	N	3	0
52	20240311	44999	44999	44999	44999	0	0	00	0.00	N	3	0
53	20240304	44999	44999	44999	44999	0	0	00	0.00	N	3	0
54	20240226	44999	44999	44999	44999	0	0	00	0.00	N	3	0
55	20240219	44999	44999	44999	44999	0	0	00	0.00	N	3	0
56	20240213	44999	44999	44999	44999	0	0	00	0.00	N	3	0
57	20240205	44999	44999	44999	44999	0	0	00	0.00	N	3	0
58	20240129	44999	44999	44999	44999	0	0	00	0.00	N	3	0
59	20240122	44999	44999	44999	44999	0	0	00	0.00	N	3	0
60	20240115	44999	44999	44999	44999	0	0	00	0.00	N	3	0
61	20240108	44999	44999	44999	44999	0	0	00	0.00	N	3	0
62	20240102	44999	44999	44999	44999	0	0	00	0.00	N	3	0
63	20231226	44999	44999	44999	44999	0	0	00	0.00	N	3	0
64	20231218	44999	44999	44999	44999	0	0	00	0.00	N	3	0
65	20231211	44999	44999	44999	44999	0	0	00	0.00	N	3	0
66	20231204	44999	44999	44999	44999	0	0	00	0.00	N	3	0
67	20231127	44999	44999	44999	44999	0	0	00	0.00	N	3	0
68	20231120	44999	44999	44999	44999	0	0	00	0.00	N	3	0
69	20231113	44999	44999	44999	44999	0	0	00	0.00	N	3	0
70	20231106	44999	44999	44999	44999	0	0	00	0.00	N	3	0
71	20231030	44999	44999	44999	44999	0	0	00	0.00	N	3	0
72	20231023	44999	44999	44999	44999	0	0	00	0.00	N	3	0
73	20231016	44999	44999	44999	44999	0	0	00	0.00	N	3	0
74	20231010	44999	44999	44999	44999	0	0	00	0.00	N	3	0
75	20231004	44999	44999	44999	44999	0	0	00	0.00	N	3	0
76	20230925	44999	43520	45858	43186	5862	263030750	00	0.00	N	2	906
77	20230918	44093	41373	49342	40180	71830	3247945850	00	0.00	N	2	2529
78	20230911	41564	43329	44570	40132	40424	1691934850	00	0.00	N	5	-1718
79	20230904	43282	42375	47910	42041	75354	3394071650	00	0.00	N	2	907
80	20230828	42375	38891	42566	38844	17642	723645150	00	0.00	N	2	2768
81	20230821	39607	38366	40323	37173	25361	977720100	00	0.00	N	2	763
82	20230814	38844	41611	41611	37030	53738	2104210150	00	0.00	N	5	-2911
83	20230807	41755	43425	49437	38462	185957	8235739050	00	0.00	N	5	-2242
84	20230731	43997	34453	60795	34310	248270	11208515750	00	0.00	N	2	9639
85	20230724	34358	34597	35694	32831	80064	2695251600	00	0.00	N	5	-239
86	20230717	34597	34453	37173	33642	60782	2138894100	00	0.00	N	2	335
87	20230710	34262	38128	38128	33833	64258	2280751350	00	0.00	N	5	-2768
88	20230703	37030	31161	49628	31161	982684	36365171050	00	0.00	N	5	-6681
89	20230626	43711	43711	43711	43711	0	0	00	0.00	N	3	0
90	20230619	43711	43711	43711	43711	0	0	00	0.00	N	3	0
91	20230612	43711	62608	64135	43711	159583	8580233050	00	0.00	N	5	-18897
92	20230605	62608	62513	63276	61558	246976	15010627500	00	0.00	N	5	-191
93	20230530	62799	62322	64899	62036	76635	4815624600	00	0.00	N	5	-191
94	20230522	62990	60509	63181	58791	197650	12218709200	00	0.00	N	2	1718
95	20230515	61272	61463	63849	57454	350904	21155655300	00	0.00	N	5	-477
96	20230508	61749	60222	62322	58695	71913	4375556600	00	0.00	N	2	1622
97	20230502	60127	54973	60127	54878	55567	3215423100	00	0.00	N	2	4581
98	20230424	55546	53160	58123	49628	121930	6654923900	00	0.00	N	2	1909
99	20230417	53637	51728	55832	51155	84072	4505034600	00	0.00	N	2	2100
100	20230410	51537	48483	52682	48483	120114	6086571500	00	0.00	N	2	2863
101	20230403	48674	48483	50010	47672	122477	5986640900	00	0.00	N	2	286
102	20230327	48388	49056	50106	47720	37770	1839860500	00	0.00	N	5	-668
103	20230320	49056	47720	50201	47672	92641	4546308450	00	0.00	N	2	1146
104	20230313	47910	48483	50869	46956	104650	5072757250	00	0.00	N	5	-859
105	20230306	48769	46145	49915	45906	179863	8568227450	00	0.00	N	2	2624
106	20230227	46145	41993	46574	41755	95308	4264659400	00	0.00	N	2	3388
107	20230220	42757	37030	42948	36983	156300	6372517650	00	0.00	N	2	5727
108	20230213	37030	37889	37889	35169	35886	1302927300	00	0.00	N	5	-191
109	20230206	37221	35265	37889	34835	60242	2226106400	00	0.00	N	2	1956
110	20230130	35265	35360	35790	34310	24129	841658200	00	0.00	N	5	-238
111	20230125	35503	34167	35503	33260	17026	581301850	00	0.00	N	2	1479
112	20230116	34024	33022	34262	32831	20044	669867500	00	0.00	N	2	1002
113	20230109	33022	29586	34453	28822	74255	2412305950	00	0.00	N	2	4009
114	20230102	29013	28632	29872	26723	25654	712765550	00	0.00	N	2	859
115	20221226	28154	29920	31590	28154	58526	1704779500	00	0.00	N	5	-1766
116	20221219	29920	29681	32401	27486	157596	4615504200	00	0.00	N	2	334
117	20221212	29586	37841	39798	29586	138759	4735343100	00	0.00	N	5	-8494
118	20221205	38080	36601	39512	36314	90573	3416195700	00	0.00	N	2	1432
119	20221128	36648	37889	37889	34787	80924	2889221000	00	0.00	N	2	47
120	20221121	36601	34931	38032	33308	171806	6032504550	00	0.00	N	2	2004
121	20221114	34597	40084	40657	34262	179899	6641339850	00	0.00	N	5	-5535
122	20221107	40132	42327	43902	39130	220522	9049040900	00	0.00	N	5	-2577
123	20221031	42709	30159	43759	30063	453419	17025574950	00	0.00	N	2	12550
124	20221024	30159	31924	32258	28966	198162	6122796050	00	0.00	N	5	-524
125	20221017	30683	25148	32401	25053	174301	5150613750	00	0.00	N	2	5296
126	20221011	26600	25900	27450	24600	25792	657292350	00	0.00	N	2	700
127	20221004	25900	24950	26400	24300	16981	435277750	00	0.00	N	2	900
128	20220926	25000	27900	27900	23650	61963	1546912600	00	0.00	N	5	-2900
129	20220919	27900	27850	29100	26000	60421	1664394500	00	0.00	N	2	800
130	20220913	27100	28900	29350	27100	27454	764540700	00	0.00	N	5	-1800
131	20220905	28900	28500	29400	27500	32626	934055100	00	0.00	N	2	250
132	20220829	28650	27400	30100	27250	54118	1564532450	00	0.00	N	5	-50
133	20220822	28700	28000	28850	26500	36097	1011854850	00	0.00	N	2	150
134	20220816	28550	27900	28550	27000	20716	579765800	00	0.00	N	2	650
135	20220808	27900	25750	28300	25600	48850	1321459600	00	0.00	N	2	2150
136	20220801	25750	24000	25800	23800	40077	986026400	00	0.00	N	2	1750
137	20220725	24000	23100	24300	22650	63675	1508987650	00	0.00	N	2	700
138	20220718	23300	21700	23600	21700	38568	886474850	00	0.00	N	2	1300
139	20220711	22000	22700	24500	21500	16880	381590700	00	0.00	N	5	-300
140	20220704	22300	20600	23500	20600	34626	775592100	00	0.00	N	2	1350
141	20220627	20950	21050	23500	20600	49112	1065155500	00	0.00	N	2	150
142	20220620	20800	23250	23900	20050	38230	844683350	00	0.00	N	5	-2400
143	20220613	23200	26000	28450	21850	138488	3508605350	00	0.00	N	5	-3100
144	20220607	26300	26950	27550	26000	9564	257797250	00	0.00	N	5	-550
145	20220530	26850	25350	26850	25050	16129	413117250	00	0.00	N	2	1850
146	20220523	25000	25450	27000	24850	14101	358872300	00	0.00	N	5	-550
147	20220516	25550	25100	25850	24400	37568	946263100	00	0.00	N	2	550
148	20220509	25000	27900	28150	24650	57794	1514330550	00	0.00	N	5	-2900
149	20220502	27900	27950	28400	27300	28815	801678050	00	0.00	N	2	350
150	20220425	27550	27100	29250	26500	113633	3124971400	00	0.00	N	2	350
151	20220418	27200	28050	28900	26950	53732	1504223650	00	0.00	N	5	-700
152	20220411	27900	28150	29000	27150	88675	2458716350	00	0.00	N	5	-100
153	20220404	28000	25650	29200	25650	321766	8817736250	00	0.00	N	2	1900
154	20220328	26100	25800	26250	25150	52537	1348437500	00	0.00	N	2	500
155	20220321	25600	24500	26300	24450	110094	2792260950	00	0.00	N	2	1150
156	20220314	24450	23750	24600	23500	95906	2317561850	00	0.00	N	2	700
157	20220307	23750	22800	24000	22500	29285	684879700	00	0.00	N	2	700
158	20220228	23050	22200	23500	22200	11206	257429450	00	0.00	N	2	650
159	20220221	22400	22000	23350	21850	18414	405433250	00	0.00	N	2	200
160	20220214	22200	22200	22400	21600	20434	448403250	00	0.00	N	5	-400
161	20220207	22600	23200	23200	22250	12011	274038600	00	0.00	N	2	100
162	20220203	22500	22000	22650	22000	6302	140898350	00	0.00	N	2	400
163	20220124	22100	21750	22350	20850	33434	718474250	00	0.00	N	2	300
164	20220117	21800	23400	23500	21000	26433	580619850	00	0.00	N	5	-1850
165	20220110	23650	22900	24200	22750	43450	1017711600	00	0.00	N	2	850
166	20220103	22800	22700	23150	22300	16886	384704700	00	0.00	N	5	-250
167	20211227	23050	22300	23050	21800	42326	964913650	00	0.00	N	2	750
168	20211220	22300	22500	22750	21800	41288	916208750	00	0.00	N	3	0
169	20211213	22300	22450	22700	21700	43065	944777700	00	0.00	N	5	-300
170	20211206	22600	21650	22700	21500	18735	414220550	00	0.00	N	2	950
171	20211129	21650	20950	22100	20250	59941	1270935550	00	0.00	N	5	-100
172	20211122	21750	22100	22500	21000	84824	1859387400	00	0.00	N	5	-350
173	20211115	22100	21100	22600	20800	35826	777878750	00	0.00	N	2	1100
174	20211108	21000	21450	22300	20550	21861	459115600	00	0.00	N	5	-450
175	20211101	21450	21950	22000	20800	28494	601325550	00	0.00	N	5	-550
176	20211025	22000	21350	22950	21300	14687	321299250	00	0.00	N	2	550
177	20211018	21450	21100	21700	20850	22713	481180200	00	0.00	N	2	350
178	20211012	21100	20950	21450	20800	35531	744390850	00	0.00	N	3	0
179	20211005	21100	20600	21550	20250	33368	695927050	00	0.00	N	2	250
180	20210927	20850	21650	22200	20800	19477	420576450	00	0.00	N	5	-750
181	20210923	21600	22050	22050	21500	7933	171606450	00	0.00	N	5	-750
182	20210913	22350	22950	23350	22300	19362	440465700	00	0.00	N	5	-600
183	20210906	22950	23050	23450	22250	32305	741225050	00	0.00	N	2	200
184	20210830	22750	21850	23050	21600	28014	627513450	00	0.00	N	2	900
185	20210823	21850	20600	21850	20350	13184	278335950	00	0.00	N	2	1250
186	20210817	20600	22050	22250	19200	51500	1069473950	00	0.00	N	5	-1650
187	20210809	22250	22450	22700	21600	38385	854778250	00	0.00	N	5	-100
188	20210802	22350	22600	22650	22000	27742	616702200	00	0.00	N	5	-250
189	20210726	22600	22800	23300	22300	27985	638192800	00	0.00	N	5	-200
190	20210719	22800	22950	23800	22300	30288	687981400	00	0.00	N	5	-150
191	20210712	22950	22400	23400	22150	33366	762665850	00	0.00	N	2	850