KissMeData/001530/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,42850,43000,44650,39850,217588,9079224325,00,0.00,N,5,-2000,
20250331,44850,48000,48000,43000,359330,16476282775,00,0.00,N,5,-3350,
20250324,48200,45700,48750,42950,446330,20506173000,00,0.00,N,2,3150,
20250317,45050,45800,46650,43700,845621,38173182475,00,0.00,N,5,-750,
20250310,45800,45750,46500,43500,202996,9190897600,00,0.00,N,2,50,
20250304,45750,46550,47100,45100,194673,8948806225,00,0.00,N,5,-950,
20250224,46700,46850,47150,45550,215433,10007339800,00,0.00,N,5,-300,
20250217,47000,48000,48450,45050,374593,17731591800,00,0.00,N,5,-1000,
20250210,48000,45500,48250,41700,465541,21328089150,00,0.00,N,2,2150,
20250203,45850,49450,49700,45100,381474,18330221300,00,0.00,N,5,-3850,
20250131,49700,49850,50000,49650,29925,1490081550,00,0.00,N,5,-300,
20250120,50000,49800,50100,47600,266413,13174163850,00,0.00,N,2,50,
20250113,49950,49100,50300,48950,289017,14377896300,00,0.00,N,2,850,
20250106,49100,49200,49450,48250,254664,12464239500,00,0.00,N,5,-150,
20241230,49250,48900,49600,47000,390075,19066036100,00,0.00,N,2,300,
20241223,48950,49000,50500,44350,1417264,69036923300,00,0.00,N,5,-50,
20241216,49000,47420,49095,47373,698348,33920824750,00,0.00,N,2,1532,
20241209,47468,40673,48617,40673,1084727,48614142050,00,0.00,N,2,6795,
20241202,40673,40673,40673,40673,0,0,00,0.00,N,3,0,
20241125,40673,40673,40673,40673,0,0,00,0.00,N,3,0,
20241118,40673,38903,40769,38903,498540,19890294500,00,0.00,N,2,1483,
20241111,39190,36750,40482,36558,885032,34299143550,00,0.00,N,2,2440,
20241104,36750,37228,37850,35601,338415,12416131900,00,0.00,N,5,-526,
20241028,37276,35840,37611,34788,260139,9487016700,00,0.00,N,2,1196,
20241021,36080,37132,37467,33448,593654,21061197800,00,0.00,N,5,-1244,
20241014,37324,38089,38664,36415,643391,24175505250,00,0.00,N,5,-478,
20241007,37802,36319,37946,36127,457673,16938338850,00,0.00,N,2,1627,
20240930,36175,35027,36271,33878,284439,9968485000,00,0.00,N,2,1052,
20240923,35123,34740,37084,31964,1226414,42502440650,00,0.00,N,2,383,
20240919,34740,31342,34740,31342,534313,17626411750,00,0.00,N,2,3493,
20240909,31247,29285,31390,29285,462649,14153641600,00,0.00,N,2,1627,
20240902,29620,30146,30720,28423,562758,16672299400,00,0.00,N,5,-335,
20240826,29955,28423,29955,28375,360236,10481388650,00,0.00,N,2,1436,
20240819,28519,29093,29093,27562,318221,9034651700,00,0.00,N,5,-574,
20240812,29093,28950,29285,28854,254559,7403202200,00,0.00,N,2,191,
20240805,28902,28471,29428,23447,761805,20848181900,00,0.00,N,2,335,
20240729,28567,27849,28902,27801,569197,16136727400,00,0.00,N,2,718,
20240722,27849,26892,27945,26749,417939,11433366800,00,0.00,N,2,909,
20240715,26940,27083,27179,26414,283706,7607367750,00,0.00,N,2,144,
20240708,26796,25552,27036,25122,449080,11743026550,00,0.00,N,2,1148,
20240701,25648,27753,27945,24930,712713,19131561050,00,0.00,N,5,-1818,
20240624,27466,24547,27658,24212,1251540,32670885150,00,0.00,N,2,3014,
20240617,24452,23925,24739,23351,686148,16494117400,00,0.00,N,2,622,
20240610,23830,24643,24643,22920,490326,11637187750,00,0.00,N,5,-574,
20240603,24404,23925,25169,23830,233353,5702083000,00,0.00,N,2,527,
20240527,23877,23208,24260,23208,161299,3819755050,00,0.00,N,2,574,
20240520,23303,23542,24260,22681,239246,5625777550,00,0.00,N,5,-239,
20240513,23542,24356,24404,23208,226158,5342334350,00,0.00,N,5,-1053,
20240507,24595,24882,25265,24021,236313,5827999250,00,0.00,N,5,-287,
20240429,24882,23590,25217,23351,193933,4722425900,00,0.00,N,2,1244,
20240422,23638,25504,25839,22442,422722,10170877250,00,0.00,N,5,-2058,
20240415,25696,25600,26031,25026,291852,7482598300,00,0.00,N,5,-143,
20240408,25839,26318,26366,25409,145498,3756550450,00,0.00,N,5,-383,
20240401,26222,25983,26414,25600,301904,7858340650,00,0.00,N,3,0,
20240325,26222,25552,26605,25217,220941,5679198100,00,0.00,N,2,526,
20240318,25696,26079,26079,25026,313846,8052756500,00,0.00,N,5,-430,
20240311,26126,27083,27083,24500,585106,14971752750,00,0.00,N,5,-1101,
20240304,27227,27658,28088,26653,542403,14790427500,00,0.00,N,5,-48,
20240226,27275,27131,27706,26031,343549,9245544850,00,0.00,N,5,-335,
20240219,27610,29476,31486,26940,1125796,33559564900,00,0.00,N,5,-1675,
20240213,29285,27610,29428,27371,433828,12296487250,00,0.00,N,2,1579,
20240205,27706,26940,28041,26749,340659,9346557900,00,0.00,N,2,814,
20240129,26892,24787,27371,24404,561730,14832786350,00,0.00,N,2,1962,
20240122,24930,24404,25122,23399,302332,7303424850,00,0.00,N,2,813,
20240115,24117,25839,25935,23016,536692,12993838800,00,0.00,N,5,-2009,
20240108,26126,27706,28328,25935,576347,15746912950,00,0.00,N,5,-1484,
20240102,27610,27993,27993,25935,428814,11557070200,00,0.00,N,5,-383,
20231226,27993,27935,28088,27325,477413,13196850800,00,0.00,N,2,246,
20231218,27747,26057,28029,25681,1017591,27333581550,00,0.00,N,2,2019,
20231211,25728,28827,28968,25728,1157248,32097615500,00,0.00,N,5,-2958,
20231204,28686,29390,30329,27231,764770,21825552100,00,0.00,N,5,-845,
20231127,29531,30048,30189,27982,937170,27405730050,00,0.00,N,5,-892,
20231120,30423,29390,30987,29109,1083674,32080037718,00,0.00,N,2,845,
20231113,29578,29390,31128,27794,1529800,45262482300,00,0.00,N,2,469,
20231106,29109,29015,29531,27184,1120416,31936521450,00,0.00,N,2,986,
20231030,28123,23193,28592,22911,1492397,39074374650,00,0.00,N,2,5165,
20231023,22958,25728,25728,22348,763227,18165560900,00,0.00,N,5,-2770,
20231016,25728,26714,27700,24414,783657,20448132150,00,0.00,N,5,-1080,
20231010,26808,26714,28076,25681,992091,26795653000,00,0.00,N,2,94,
20231004,26714,25165,26808,24414,608999,15636895350,00,0.00,N,2,798,
20230925,25916,27184,27606,23099,735117,19095812800,00,0.00,N,5,-1502,
20230918,27418,23522,28921,23428,3032353,79839535200,00,0.00,N,2,3568,
20230911,23850,22442,23944,20188,1523954,34318003300,00,0.00,N,2,1690,
20230904,22160,21737,23146,21503,748583,16644986950,00,0.00,N,2,423,
20230828,21737,19859,22536,19625,939767,20381129950,00,0.00,N,2,1971,
20230821,19766,18554,19859,18545,249590,4795387660,00,0.00,N,2,1165,
20230814,18601,20470,20470,18075,333241,6322026560,00,0.00,N,5,-1822,
20230807,20423,19906,20564,18874,423302,8316602100,00,0.00,N,2,517,
20230731,19906,20798,21362,19484,629603,12878494400,00,0.00,N,5,-799,
20230724,20705,22770,23756,20094,1553867,34728877100,00,0.00,N,5,-2112,
20230717,22817,23475,24367,22301,1504953,35057413950,00,0.00,N,5,-141,
20230710,22958,19014,24132,18658,2018639,44751557310,00,0.00,N,2,3944,
20230703,19014,20141,20235,18780,448051,8713156550,00,0.00,N,5,-799,
20230626,19813,20798,20845,19390,469409,9416089400,00,0.00,N,5,-985,
20230619,20798,20892,21831,20564,759093,16102114900,00,0.00,N,5,-94,
20230612,20892,20235,22301,20235,1582402,33555451200,00,0.00,N,2,892,
20230605,20000,20094,20376,19625,372196,7424387050,00,0.00,N,2,187,
20230530,19813,18874,20094,18629,793523,15425195580,00,0.00,N,2,1033,
20230522,18780,18874,19813,18470,475435,9119102020,00,0.00,N,5,-94,
20230515,18874,19155,19202,17953,570880,10549165480,00,0.00,N,5,-281,
20230508,19155,19343,19766,18395,713673,13593931710,00,0.00,N,5,-94,
20230502,19249,19484,20094,18874,334433,6516226050,00,0.00,N,5,-235,
20230424,19484,21925,22113,19249,1244262,25280555500,00,0.00,N,5,-2441,
20230417,21925,23569,24883,21691,2212376,52312446500,00,0.00,N,5,-1362,
20230410,23287,22958,24554,21315,3042632,69908425650,00,0.00,N,2,564,
20230403,22723,23756,23756,20939,2205180,48556885300,00,0.00,N,5,-564,
20230327,23287,23005,26010,22207,2746357,66518603400,00,0.00,N,2,282,
20230320,23005,22066,26010,21597,3446893,83373228400,00,0.00,N,2,188,
20230313,22817,23052,26339,21456,4959998,118289785400,00,0.00,N,5,-94,
20230306,22911,21456,24883,18770,5408601,119441705500,00,0.00,N,2,2253,
20230227,20658,19813,20752,19249,726136,14476663200,00,0.00,N,2,1268,
20230220,19390,18920,20423,17888,1034447,19784995400,00,0.00,N,2,610,
20230213,18780,18150,18967,17493,764690,14012105000,00,0.00,N,2,442,
20230206,18338,16714,18714,16028,1110991,19349809210,00,0.00,N,2,1859,
20230130,16479,15117,16545,15071,468286,7391514870,00,0.00,N,2,1418,
20230125,15061,15108,15174,14695,164963,2464478080,00,0.00,N,2,272,
20230116,15453,15453,15502,14815,178285,2713324950,00,0.00,N,2,147,
20230109,15306,14177,15943,14128,286449,4298376850,00,0.00,N,2,1325,
20230102,13981,14766,15109,13589,382365,5387659000,00,0.00,N,5,-785,
20221226,14766,14876,15794,14619,295937,4521422900,00,0.00,N,2,83,
20221219,14683,16470,16518,14490,413670,6264988450,00,0.00,N,5,-1932,
20221212,16615,16663,16857,16132,188259,3102373000,00,0.00,N,5,-48,
20221205,16663,17002,17871,16180,607171,10302130500,00,0.00,N,5,-339,
20221128,17002,16132,17291,15456,698997,11272896000,00,0.00,N,2,870,
20221121,16132,16470,16760,15601,275097,4391747050,00,0.00,N,5,-483,
20221114,16615,15891,17146,15794,600521,9936397300,00,0.00,N,2,1014,
20221107,15601,15504,16035,14683,297950,4598319300,00,0.00,N,2,145,
20221031,15456,14103,15842,13717,489316,7340659300,00,0.00,N,2,1642,
20221024,13814,14490,14635,13331,323938,4519199300,00,0.00,N,5,-338,
20221017,14152,13379,15311,13331,425881,6204952350,00,0.00,N,2,483,
20221011,13669,13572,14200,13041,280372,3758901550,00,0.00,N,5,-290,
20221004,13959,13620,14200,13476,219762,3040487200,00,0.00,N,2,628,
20220926,13331,14973,15069,13089,570517,8077914950,00,0.00,N,5,-2028,
20220919,15359,15794,16277,15263,352479,5529849600,00,0.00,N,5,-532,
20220913,15891,16470,17388,15794,382038,6328486750,00,0.00,N,5,-241,
20220905,16132,16470,16712,15552,454752,7335144100,00,0.00,N,5,-676,
20220829,16808,17436,17581,16229,775478,13113879500,00,0.00,N,5,-1401,
20220822,18209,18547,18934,17823,460809,8474223150,00,0.00,N,5,-869,
20220816,19078,19706,20044,18451,469256,9020815400,00,0.00,N,5,-532,
20220808,19610,18354,19755,17871,515583,9775145800,00,0.00,N,2,1063,
20220801,18547,17726,18934,17291,525573,9448122750,00,0.00,N,2,966,
20220725,17581,16470,17774,15939,545547,9282361450,00,0.00,N,2,1063,
20220718,16518,15504,17243,15359,361557,5928805450,00,0.00,N,2,1207,
20220711,15311,15552,16084,14586,364886,5557885650,00,0.00,N,5,-241,
20220704,15552,15069,16132,14538,458295,7054396600,00,0.00,N,2,531,
20220627,15021,17195,17243,14683,484855,7706774350,00,0.00,N,5,-1691,
20220620,16712,18740,18740,15166,891377,14792563150,00,0.00,N,5,-1787,
20220613,18499,20334,20672,17871,710075,13593991950,00,0.00,N,5,-2753,
20220607,21252,22508,22508,21010,383514,8268016150,00,0.00,N,5,-1352,
20220530,22604,23619,23957,22508,359044,8328683450,00,0.00,N,5,-870,
20220523,23474,24247,25116,22701,804211,19266169900,00,0.00,N,5,-290,
20220516,23764,24923,24923,22846,1506524,35046879750,00,0.00,N,5,-434,
20220509,24198,23764,24440,21590,481317,11142817200,00,0.00,N,2,289,
20220502,23909,23232,24585,22894,301704,7117058950,00,0.00,N,2,290,
20220425,23619,25116,25261,22943,607865,14276652700,00,0.00,N,5,-2222,
20220418,25841,27483,27483,25261,435566,11384685800,00,0.00,N,5,-1642,
20220411,27483,27386,28111,25937,565710,15392972000,00,0.00,N,2,242,
20220404,27241,25358,27290,25116,616804,16468844500,00,0.00,N,2,2077,
20220328,25164,25503,25792,24730,271088,6867216000,00,0.00,N,5,-194,
20220321,25358,25116,25937,24536,396934,10081845000,00,0.00,N,2,580,
20220314,24778,23957,24971,22460,418071,9809107000,00,0.00,N,2,725,
20220307,24053,27628,28449,24053,928009,24006021500,00,0.00,N,5,-1063,
20220228,25116,21445,25164,21107,392069,9390386000,00,0.00,N,2,3767,
20220221,21349,22266,22604,20866,200034,4311474500,00,0.00,N,5,-1304,
20220214,22653,23232,23619,21445,279960,6297050500,00,0.00,N,5,-1304,
20220207,23957,22218,24295,21783,307444,7190682500,00,0.00,N,2,1836,
20220203,22121,21494,22218,21349,110297,2413739500,00,0.00,N,2,1062,
20220124,21059,24053,24102,20141,570678,12562712500,00,0.00,N,5,-3091,
20220117,24614,25795,26189,24368,353981,8840885000,00,0.00,N,5,-1378,
20220110,25992,26091,26731,24712,324943,8356882000,00,0.00,N,5,-295,
20220103,26287,27124,27174,25598,527152,13891730000,00,0.00,N,5,-985,
20211227,27272,27469,28158,26780,463480,12725347000,00,0.00,N,5,-487,
20211220,27759,25438,27904,25438,1065531,28656800000,00,0.00,N,2,2321,
20211213,25438,25631,26163,24084,575960,14416608000,00,0.00,N,5,-338,
20211206,25776,24616,26018,23842,725138,18027703000,00,0.00,N,2,1209,
20211129,24567,26647,28630,23939,1530464,39597061500,00,0.00,N,5,-3627,
20211122,28194,29597,29645,27566,846679,24135336500,00,0.00,N,5,-1161,
20211115,29355,30371,30419,26115,1694862,48328680000,00,0.00,N,5,-242,
20211108,29597,27275,30419,25631,1343820,37159111500,00,0.00,N,2,2322,
20211101,27275,27566,28388,26792,468064,12896746000,00,0.00,N,5,-484,
20211025,27759,29500,30129,27614,658670,18874001000,00,0.00,N,5,-1935,
20211018,29694,32112,33176,29500,1033450,32706198500,00,0.00,N,5,-1837,
20211012,31531,29113,32837,28049,1014654,31174164500,00,0.00,N,2,2611,
20211005,28920,28920,30903,27759,1121123,32498746500,00,0.00,N,5,-532,
20210927,29452,31773,33466,29403,1270506,40060273000,00,0.00,N,5,-2321,
20210923,31773,32112,32402,31435,300247,9592797000,00,0.00,N,5,-726,
20210913,32499,34240,34240,31048,1683478,54738932000,00,0.00,N,5,-1789,
20210906,34288,32692,37190,32353,2269480,78968207000,00,0.00,N,2,1935,
20210830,32353,35110,35981,31144,2195133,73644911000,00,0.00,N,5,-2177,
20210823,34530,36513,38399,33466,2190904,78339105000,00,0.00,N,5,-1402,
20210817,35932,35400,38786,31918,2957834,106315187000,00,0.00,N,2,1499,
20210809,34433,31193,35739,30612,2192869,72257215500,00,0.00,N,2,3482,
20210802,30951,29355,31870,28775,2189529,66319419500,00,0.00,N,2,1693,
20210726,29258,24132,29935,24084,3014677,81995635500,00,0.00,N,2,5561,
20210719,23697,23310,24277,21472,2411616,55367453000,00,0.00,N,2,387,
20210712,23310,18909,24035,18715,2694713,58668059000,00,0.00,N,2,4449,