KissMeData/000500/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	63900	59900	64000	58200	357817	22175347500	00	0.00	N	2	3800
3	20250428	60100	55300	62100	54300	442471	25993254950	00	0.00	N	2	5400
4	20250421	54700	48500	59000	47450	966212	52958557650	00	0.00	N	2	6200
5	20250414	48500	40550	49700	39950	605125	27548568500	00	0.00	N	2	8850
6	20250407	39650	38150	39800	34400	308795	11351970625	00	0.00	N	5	-100
7	20250331	39750	41700	42700	37000	342310	13683357550	00	0.00	N	5	-3500
8	20250324	43250	48950	50600	42400	352545	16271690550	00	0.00	N	5	-5250
9	20250317	48500	54400	54400	48500	311220	15950567375	00	0.00	N	5	-5400
10	20250310	53900	49950	54700	46950	703335	35594223625	00	0.00	N	2	3900
11	20250304	50000	46800	56200	46800	616783	31665935725	00	0.00	N	2	200
12	20250224	49800	55300	56100	48350	590494	30467194200	00	0.00	N	5	-7200
13	20250217	57000	57000	62300	55500	672934	39546090300	00	0.00	N	2	400
14	20250210	56600	57100	61500	54600	498738	28844398600	00	0.00	N	5	-1700
15	20250203	58300	57900	59900	53300	459933	25998923400	00	0.00	N	5	-2000
16	20250131	60300	62300	63000	58100	188356	11371231300	00	0.00	N	5	-7700
17	20250120	68000	65600	69600	58300	1441712	92080284000	00	0.00	N	2	2500
18	20250113	65500	64200	69200	62600	1077734	70104478600	00	0.00	N	2	2400
19	20250106	63100	58100	65200	57300	948510	58384146900	00	0.00	N	2	5300
20	20241230	57800	55100	62000	54000	761094	44044879000	00	0.00	N	2	2300
21	20241223	55500	50000	58200	49850	1290525	68618653450	00	0.00	N	2	5900
22	20241216	49600	48000	51300	47050	1388965	68695919550	00	0.00	N	2	2800
23	20241209	46800	43900	46800	41500	908748	39928071550	00	0.00	N	2	1700
24	20241202	45100	46850	48500	43350	1659492	76582775850	00	0.00	N	3	0
25	20241125	45100	37800	50200	37450	5963962	267755151150	00	0.00	N	2	7150
26	20241118	37950	33650	51000	33300	2488669	108826178650	00	0.00	N	2	3450
27	20241111	34500	41100	41500	33400	549816	20037386250	00	0.00	N	5	-7050
28	20241104	41550	36950	43600	36550	481389	19797844250	00	0.00	N	2	4550
29	20241028	37000	38600	39600	36250	251862	9508408450	00	0.00	N	5	-1450
30	20241021	38450	40700	41300	37350	340359	13315062650	00	0.00	N	5	-1250
31	20241014	39700	37650	43000	37650	864494	35370780250	00	0.00	N	2	2300
32	20241007	37400	39900	40000	37350	260142	10034837650	00	0.00	N	5	-2600
33	20240930	40000	37900	40500	36600	346079	13397646250	00	0.00	N	2	2000
34	20240923	38000	35000	41050	34700	909724	34661120700	00	0.00	N	2	3450
35	20240919	34550	31800	36450	31800	322983	11166935950	00	0.00	N	2	2650
36	20240909	31900	28900	32850	28600	381083	11841740750	00	0.00	N	2	2100
37	20240902	29800	35400	39650	29800	896655	31042773000	00	0.00	N	5	-5600
38	20240826	35400	38450	39050	34650	276364	9997737350	00	0.00	N	5	-3050
39	20240819	38450	40650	42500	36750	495193	19581535350	00	0.00	N	5	-1950
40	20240812	40400	40000	42750	38550	463605	18839025500	00	0.00	N	2	500
41	20240805	39900	39500	40850	30900	996652	37301212100	00	0.00	N	5	-1850
42	20240729	41750	41200	47000	39550	645104	27437401000	00	0.00	N	2	650
43	20240722	41100	45500	47200	41000	1012874	44297782600	00	0.00	N	5	-5100
44	20240715	46200	50200	53000	45750	848149	42393310600	00	0.00	N	5	-4400
45	20240708	50600	45550	55200	45550	2368528	122312706150	00	0.00	N	2	5150
46	20240701	45450	53300	53400	45450	1785803	87415066400	00	0.00	N	5	-7750
47	20240624	53200	45950	55500	44600	4543966	235306138350	00	0.00	N	2	7600
48	20240617	45600	48550	48800	43650	1240751	56852518200	00	0.00	N	5	-2600
49	20240610	48200	46900	50200	45700	2026571	97314285900	00	0.00	N	2	1050
50	20240603	47150	53000	53900	46400	1438354	71155374950	00	0.00	N	5	-6350
51	20240527	53500	60000	65100	53000	2605647	155101177000	00	0.00	N	5	-6500
52	20240520	60000	62400	68600	55300	3955739	246033650800	00	0.00	N	5	-1300
53	20240513	61300	66800	74500	60400	6807364	454614635300	00	0.00	N	5	-3900
54	20240507	65200	45600	69500	45150	10121874	583652745250	00	0.00	N	2	20100
55	20240429	45100	47100	54000	44800	5971797	297152566600	00	0.00	N	5	-2000
56	20240422	47100	38500	48300	36650	6929300	295062976200	00	0.00	N	2	8150
57	20240415	38950	45100	46950	36550	6370786	262832605650	00	0.00	N	5	-5700
58	20240408	44650	31400	48150	31250	14058924	574964015900	00	0.00	N	2	12850
59	20240401	31800	29250	36650	25950	5485659	179859473250	00	0.00	N	2	2850
60	20240325	28950	28600	30600	27650	1178847	34310797200	00	0.00	N	2	250
61	20240318	28700	29000	31750	28050	1353326	40176145800	00	0.00	N	2	250
62	20240311	28450	27750	32000	26550	2303892	67998478850	00	0.00	N	2	350
63	20240304	28100	24100	29450	23800	2598004	71211906100	00	0.00	N	2	3950
64	20240226	24150	26950	27600	23850	471131	11867302750	00	0.00	N	5	-2750
65	20240219	26900	25650	27650	25050	896504	23586022000	00	0.00	N	2	750
66	20240213	26150	23950	26850	23600	816733	20619578000	00	0.00	N	2	2200
67	20240205	23950	23550	24800	22550	621938	14700536950	00	0.00	N	2	550
68	20240129	23400	24800	24900	21700	1659740	38440044600	00	0.00	N	5	-1700
69	20240122	25100	21750	27850	20200	4059904	103551974750	00	0.00	N	2	3350
70	20240115	21750	19500	22350	19000	396897	8259036880	00	0.00	N	2	2250
71	20240108	19500	21300	21750	19400	211816	4297906930	00	0.00	N	5	-1800
72	20240102	21300	21050	21700	20200	187243	3924873400	00	0.00	N	2	100
73	20231226	21200	21250	21800	20550	207036	4364761000	00	0.00	N	5	-50
74	20231218	21250	23600	23900	21150	344571	7798913500	00	0.00	N	5	-2400
75	20231211	23650	22200	24050	21500	456206	10493663550	00	0.00	N	2	1550
76	20231204	22100	22300	22500	20300	514710	11085394150	00	0.00	N	5	-550
77	20231127	22650	18900	25000	18510	826596	17797876400	00	0.00	N	2	3940
78	20231120	18710	16640	19600	16640	237072	4300223900	00	0.00	N	2	2110
79	20231113	16600	15860	16900	15470	109220	1768510620	00	0.00	N	2	600
80	20231106	16000	16130	16500	15298	102426	1646581270	00	0.00	N	5	-149
81	20231030	16149	16006	16322	15184	125202	1946097820	00	0.00	N	2	143
82	20231023	16006	15356	16149	15231	110472	1723141880	00	0.00	N	2	526
83	20231016	15480	19075	19075	15231	320914	5319398490	00	0.00	N	5	-3041
84	20231010	18521	17479	19047	17364	82463	1500228920	00	0.00	N	2	1042
85	20231004	17479	18377	18377	16819	98431	1708299600	00	0.00	N	5	-908
86	20230925	18387	18846	20701	17431	319323	6007780850	00	0.00	N	5	-468
87	20230918	18855	19267	20271	18702	160661	3114414740	00	0.00	N	5	-603
88	20230911	19458	19553	20079	18693	179626	3471130640	00	0.00	N	5	-239
89	20230904	19697	21514	21514	19219	303948	6119003400	00	0.00	N	5	-1817
90	20230828	21514	21896	22757	20988	319998	6989827400	00	0.00	N	5	-286
91	20230821	21800	20844	22326	20844	225054	4894377800	00	0.00	N	2	860
92	20230814	20940	22613	24095	20844	648963	14751976250	00	0.00	N	5	-1721
93	20230807	22661	20557	23043	20079	565769	12215311700	00	0.00	N	2	2151
94	20230731	20510	21179	24812	20366	1631161	37022503750	00	0.00	N	5	-669
95	20230724	21179	19410	24573	19123	1922326	42051051650	00	0.00	N	2	1673
96	20230717	19506	20032	20462	19123	186579	3665786850	00	0.00	N	5	-526
97	20230710	20032	19840	21705	19171	503747	10338682250	00	0.00	N	2	192
98	20230703	19840	19745	20510	18645	318076	6264595660	00	0.00	N	2	573
99	20230626	19267	18616	19553	18483	157345	2978944910	00	0.00	N	2	651
100	20230619	18616	19219	19410	18569	156937	2976102580	00	0.00	N	5	-603
101	20230612	19219	18368	19410	18071	307606	5808163250	00	0.00	N	2	947
102	20230605	18272	18062	18712	18062	287031	5283882690	00	0.00	N	2	277
103	20230530	17995	17153	18081	16991	195672	3446924260	00	0.00	N	2	842
104	20230522	17153	17995	18358	16991	332941	5915283530	00	0.00	N	5	-928
105	20230515	18081	16379	21131	16159	3170237	60693477340	00	0.00	N	2	1664
106	20230508	16417	15633	18999	15633	1583450	27352088790	00	0.00	N	2	793
107	20230502	15624	15499	15882	15499	22658	355658270	00	0.00	N	2	125
108	20230424	15499	15738	16551	15404	108669	1703252340	00	0.00	N	5	-402
109	20230417	15901	16379	16867	15710	436227	7168583230	00	0.00	N	5	-354
110	20230410	16255	15203	16379	14878	260201	4125346270	00	0.00	N	2	1052
111	20230403	15203	15461	15700	15126	114215	1756748890	00	0.00	N	5	-153
112	20230327	15356	15012	15576	14725	108184	1634069430	00	0.00	N	2	411
113	20230320	14945	15490	15633	14906	87624	1331439600	00	0.00	N	5	-545
114	20230313	15490	15394	15729	14725	120297	1833056770	00	0.00	N	5	-191
115	20230306	15681	15729	16130	15499	129211	2041565170	00	0.00	N	5	-38
116	20230227	15719	15604	15853	15308	57085	890972670	00	0.00	N	2	105
117	20230220	15614	16016	16197	15547	123771	1963301270	00	0.00	N	5	-354
118	20230213	15968	15853	16025	15298	214646	3366405390	00	0.00	N	2	105
119	20230206	15863	17096	17115	15777	456634	7385941160	00	0.00	N	5	-1233
120	20230130	17096	17880	17957	16991	220975	3836800900	00	0.00	N	5	-784
121	20230125	17880	17737	18090	17545	67543	1203596790	00	0.00	N	2	143
122	20230116	17737	18024	18167	17306	101188	1789552250	00	0.00	N	5	-287
123	20230109	18024	17880	18549	17641	160932	2923217200	00	0.00	N	2	335
124	20230102	17689	18502	18788	17259	297409	5323912750	00	0.00	N	5	-956
125	20221226	18645	19697	20223	18263	346853	6674865500	00	0.00	N	5	-1195
126	20221219	19840	17545	20701	17402	675942	13033365950	00	0.00	N	2	2199
127	20221212	17641	16589	18167	16398	272452	4752020550	00	0.00	N	2	1052
128	20221205	16589	17784	17784	16446	183561	3123517400	00	0.00	N	5	-1243
129	20221128	17832	15681	18549	15490	1054280	18150977600	00	0.00	N	2	2342
130	20221121	15490	15490	15490	14964	78541	1193176300	00	0.00	N	3	0
131	20221114	15490	15203	15824	15012	141851	2189412100	00	0.00	N	2	574
132	20221107	14916	14199	15107	14199	204922	2993839150	00	0.00	N	2	813
133	20221031	14103	15681	16924	13673	354336	5184363550	00	0.00	N	5	-1530
134	20221024	15633	14199	16685	14199	93999	1429348600	00	0.00	N	2	1530
135	20221017	14103	14581	15490	13673	72164	1044997850	00	0.00	N	5	-430
136	20221011	14533	15490	15490	14342	64783	957538700	00	0.00	N	5	-1148
137	20221004	15681	15203	16255	14964	57132	882067800	00	0.00	N	2	478
138	20220926	15203	15968	16255	14199	110101	1658233700	00	0.00	N	5	-1004
139	20220919	16207	17259	17402	15824	47694	790827600	00	0.00	N	5	-1099
140	20220913	17306	18263	18310	17306	42064	747916850	00	0.00	N	5	-861
141	20220905	18167	18158	18645	17993	100113	1834006100	00	0.00	N	2	9
142	20220829	18158	18076	18447	17746	65822	1186530750	00	0.00	N	5	-248
143	20220822	18406	18117	18654	17622	75826	1384859550	00	0.00	N	2	41
144	20220816	18365	17828	18860	17539	117573	2122961550	00	0.00	N	2	537
145	20220808	17828	19562	19809	17044	359138	6301792750	00	0.00	N	5	-1651
146	20220801	19479	19974	20016	19314	42681	835836500	00	0.00	N	5	-124
147	20220725	19603	18571	19603	18489	47287	905228700	00	0.00	N	2	949
148	20220718	18654	18323	19231	18241	48544	899319650	00	0.00	N	2	537
149	20220711	18117	19108	19479	17704	53051	971802750	00	0.00	N	5	-991
150	20220704	19108	20717	20882	18736	135906	2637408300	00	0.00	N	5	-1403
151	20220627	20511	19190	21336	19066	225652	4611331600	00	0.00	N	2	1445
152	20220620	19066	20139	23689	18158	554407	11747531350	00	0.00	N	5	-1238
153	20220613	20304	22203	22533	18571	148015	3041444000	00	0.00	N	5	-2394
154	20220607	22698	23482	24225	22285	109733	2555148350	00	0.00	N	5	-743
155	20220530	23441	22368	24060	22162	244200	5689217150	00	0.00	N	2	1197
156	20220523	22244	22616	22616	21212	101828	2237467750	00	0.00	N	2	41
157	20220516	22203	20882	22822	20882	183230	4068207750	00	0.00	N	2	1321
158	20220509	20882	22450	23111	20511	240171	5217447700	00	0.00	N	5	-1403
159	20220502	22285	21254	24308	21254	791061	18293990750	00	0.00	N	2	577
160	20220425	21708	21914	22244	21419	94142	2041380450	00	0.00	N	5	-495
161	20220418	22203	21749	22450	21708	153492	3394913100	00	0.00	N	2	454
162	20220411	21749	21212	21873	21047	111409	2396787750	00	0.00	N	2	413
163	20220404	21336	21873	22409	21047	346455	7576080100	00	0.00	N	5	-537
164	20220328	21873	20470	25587	20016	2585332	61149824850	00	0.00	N	2	1362
165	20220321	20511	20098	20923	20057	46795	958379650	00	0.00	N	2	413
166	20220314	20098	20511	21130	19892	70043	1440093700	00	0.00	N	5	-413
167	20220307	20511	19850	20593	19562	45634	915669450	00	0.00	N	2	372
168	20220228	20139	19355	20181	18984	40247	786791800	00	0.00	N	2	990
169	20220221	19149	20057	20139	18654	47645	922705350	00	0.00	N	5	-949
170	20220214	20098	19314	20593	18406	90196	1777821600	00	0.00	N	2	495
171	20220207	19603	18901	20139	18860	54314	1060988850	00	0.00	N	2	578
172	20220203	19025	18612	19231	18241	14774	277230000	00	0.00	N	2	867
173	20220124	18158	18860	19231	17333	106567	1919698600	00	0.00	N	5	-702
174	20220117	18860	20304	20304	18571	44560	857039100	00	0.00	N	5	-1444
175	20220110	20304	20717	20965	19850	42099	853076050	00	0.00	N	5	-372
176	20220103	20676	19603	20841	19603	49681	1003054000	00	0.00	N	2	1032
177	20211227	19644	19603	20016	19314	29826	586674200	00	0.00	N	5	-83
178	20211220	19727	20057	20057	19520	26886	530590100	00	0.00	N	5	-454
179	20211213	20181	20593	20635	19809	31207	627388150	00	0.00	N	5	-330
180	20211206	20511	20263	21089	20222	40764	837758950	00	0.00	N	5	-82
181	20211129	21537	20588	21753	19206	110144	2217652200	00	0.00	N	2	647
182	20211122	20890	21580	21580	20501	56399	1188131050	00	0.00	N	5	-777
183	20211115	21667	22012	22832	21408	42138	929676300	00	0.00	N	5	-259
184	20211108	21926	23652	24256	21667	99451	2251230150	00	0.00	N	5	-1596
185	20211101	23522	24386	24947	23479	62908	1514658100	00	0.00	N	5	-950
186	20211025	24472	24860	25076	24084	39254	967131050	00	0.00	N	5	-518
187	20211018	24990	25033	25551	24688	40559	1015894150	00	0.00	N	2	86
188	20211012	24904	23350	24947	22961	61236	1469475700	00	0.00	N	2	1295
189	20211005	23609	24343	24602	22746	92595	2171720300	00	0.00	N	5	-1079
190	20210927	24688	25033	26069	24299	88970	2226299950	00	0.00	N	5	-345
191	20210923	25033	24990	25292	24688	28843	717323550	00	0.00	N	5	-173
192	20210913	25206	25983	26198	25076	58470	1488705200	00	0.00	N	5	-690
193	20210906	25896	26803	26932	25335	72735	1906562200	00	0.00	N	5	-1036
194	20210830	26932	26069	27536	25810	112003	2993366750	00	0.00	N	2	1208
195	20210823	25724	24127	25810	23738	94295	2368497400	00	0.00	N	2	1684
196	20210817	24040	27105	27105	23868	188644	4783662000	00	0.00	N	5	-3065
197	20210809	27105	27839	28098	26414	171424	4664844300	00	0.00	N	5	-690
198	20210802	27795	29436	29608	27450	230008	6484681000	00	0.00	N	5	-1900
199	20210726	29695	29824	30256	28788	203277	5981848350	00	0.00	N	3	0
200	20210719	29695	28961	30169	28659	242753	7104854400	00	0.00	N	2	346
201	20210712	29349	29781	31853	29263	878688	26869087350	00	0.00	N	2	259