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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	45850	49450	49700	45100	381474	18330221300	00	0.00	N	5	-3850
3	20250131	49700	49850	50000	49650	29925	1490081550	00	0.00	N	5	-300
4	20250120	50000	49800	50100	47600	266413	13174163850	00	0.00	N	2	50
5	20250113	49950	49100	50300	48950	289017	14377896300	00	0.00	N	2	850
6	20250106	49100	49200	49450	48250	254664	12464239500	00	0.00	N	5	-150
7	20241230	49250	48900	49600	47000	390075	19066036100	00	0.00	N	2	300
8	20241223	48950	49000	50500	44350	1417264	69036923300	00	0.00	N	5	-50
9	20241216	49000	47420	49095	47373	698348	33920824750	00	0.00	N	2	1532
10	20241209	47468	40673	48617	40673	1084727	48614142050	00	0.00	N	2	6795
11	20241202	40673	40673	40673	40673	0	0	00	0.00	N	3	0
12	20241125	40673	40673	40673	40673	0	0	00	0.00	N	3	0
13	20241118	40673	38903	40769	38903	498540	19890294500	00	0.00	N	2	1483
14	20241111	39190	36750	40482	36558	885032	34299143550	00	0.00	N	2	2440
15	20241104	36750	37228	37850	35601	338415	12416131900	00	0.00	N	5	-526
16	20241028	37276	35840	37611	34788	260139	9487016700	00	0.00	N	2	1196
17	20241021	36080	37132	37467	33448	593654	21061197800	00	0.00	N	5	-1244
18	20241014	37324	38089	38664	36415	643391	24175505250	00	0.00	N	5	-478
19	20241007	37802	36319	37946	36127	457673	16938338850	00	0.00	N	2	1627
20	20240930	36175	35027	36271	33878	284439	9968485000	00	0.00	N	2	1052
21	20240923	35123	34740	37084	31964	1226414	42502440650	00	0.00	N	2	383
22	20240919	34740	31342	34740	31342	534313	17626411750	00	0.00	N	2	3493
23	20240909	31247	29285	31390	29285	462649	14153641600	00	0.00	N	2	1627
24	20240902	29620	30146	30720	28423	562758	16672299400	00	0.00	N	5	-335
25	20240826	29955	28423	29955	28375	360236	10481388650	00	0.00	N	2	1436
26	20240819	28519	29093	29093	27562	318221	9034651700	00	0.00	N	5	-574
27	20240812	29093	28950	29285	28854	254559	7403202200	00	0.00	N	2	191
28	20240805	28902	28471	29428	23447	761805	20848181900	00	0.00	N	2	335
29	20240729	28567	27849	28902	27801	569197	16136727400	00	0.00	N	2	718
30	20240722	27849	26892	27945	26749	417939	11433366800	00	0.00	N	2	909
31	20240715	26940	27083	27179	26414	283706	7607367750	00	0.00	N	2	144
32	20240708	26796	25552	27036	25122	449080	11743026550	00	0.00	N	2	1148
33	20240701	25648	27753	27945	24930	712713	19131561050	00	0.00	N	5	-1818
34	20240624	27466	24547	27658	24212	1251540	32670885150	00	0.00	N	2	3014
35	20240617	24452	23925	24739	23351	686148	16494117400	00	0.00	N	2	622
36	20240610	23830	24643	24643	22920	490326	11637187750	00	0.00	N	5	-574
37	20240603	24404	23925	25169	23830	233353	5702083000	00	0.00	N	2	527
38	20240527	23877	23208	24260	23208	161299	3819755050	00	0.00	N	2	574
39	20240520	23303	23542	24260	22681	239246	5625777550	00	0.00	N	5	-239
40	20240513	23542	24356	24404	23208	226158	5342334350	00	0.00	N	5	-1053
41	20240507	24595	24882	25265	24021	236313	5827999250	00	0.00	N	5	-287
42	20240429	24882	23590	25217	23351	193933	4722425900	00	0.00	N	2	1244
43	20240422	23638	25504	25839	22442	422722	10170877250	00	0.00	N	5	-2058
44	20240415	25696	25600	26031	25026	291852	7482598300	00	0.00	N	5	-143
45	20240408	25839	26318	26366	25409	145498	3756550450	00	0.00	N	5	-383
46	20240401	26222	25983	26414	25600	301904	7858340650	00	0.00	N	3	0
47	20240325	26222	25552	26605	25217	220941	5679198100	00	0.00	N	2	526
48	20240318	25696	26079	26079	25026	313846	8052756500	00	0.00	N	5	-430
49	20240311	26126	27083	27083	24500	585106	14971752750	00	0.00	N	5	-1101
50	20240304	27227	27658	28088	26653	542403	14790427500	00	0.00	N	5	-48
51	20240226	27275	27131	27706	26031	343549	9245544850	00	0.00	N	5	-335
52	20240219	27610	29476	31486	26940	1125796	33559564900	00	0.00	N	5	-1675
53	20240213	29285	27610	29428	27371	433828	12296487250	00	0.00	N	2	1579
54	20240205	27706	26940	28041	26749	340659	9346557900	00	0.00	N	2	814
55	20240129	26892	24787	27371	24404	561730	14832786350	00	0.00	N	2	1962
56	20240122	24930	24404	25122	23399	302332	7303424850	00	0.00	N	2	813
57	20240115	24117	25839	25935	23016	536692	12993838800	00	0.00	N	5	-2009
58	20240108	26126	27706	28328	25935	576347	15746912950	00	0.00	N	5	-1484
59	20240102	27610	27993	27993	25935	428814	11557070200	00	0.00	N	5	-383
60	20231226	27993	27935	28088	27325	477413	13196850800	00	0.00	N	2	246
61	20231218	27747	26057	28029	25681	1017591	27333581550	00	0.00	N	2	2019
62	20231211	25728	28827	28968	25728	1157248	32097615500	00	0.00	N	5	-2958
63	20231204	28686	29390	30329	27231	764770	21825552100	00	0.00	N	5	-845
64	20231127	29531	30048	30189	27982	937170	27405730050	00	0.00	N	5	-892
65	20231120	30423	29390	30987	29109	1083674	32080037718	00	0.00	N	2	845
66	20231113	29578	29390	31128	27794	1529800	45262482300	00	0.00	N	2	469
67	20231106	29109	29015	29531	27184	1120416	31936521450	00	0.00	N	2	986
68	20231030	28123	23193	28592	22911	1492397	39074374650	00	0.00	N	2	5165
69	20231023	22958	25728	25728	22348	763227	18165560900	00	0.00	N	5	-2770
70	20231016	25728	26714	27700	24414	783657	20448132150	00	0.00	N	5	-1080
71	20231010	26808	26714	28076	25681	992091	26795653000	00	0.00	N	2	94
72	20231004	26714	25165	26808	24414	608999	15636895350	00	0.00	N	2	798
73	20230925	25916	27184	27606	23099	735117	19095812800	00	0.00	N	5	-1502
74	20230918	27418	23522	28921	23428	3032353	79839535200	00	0.00	N	2	3568
75	20230911	23850	22442	23944	20188	1523954	34318003300	00	0.00	N	2	1690
76	20230904	22160	21737	23146	21503	748583	16644986950	00	0.00	N	2	423
77	20230828	21737	19859	22536	19625	939767	20381129950	00	0.00	N	2	1971
78	20230821	19766	18554	19859	18545	249590	4795387660	00	0.00	N	2	1165
79	20230814	18601	20470	20470	18075	333241	6322026560	00	0.00	N	5	-1822
80	20230807	20423	19906	20564	18874	423302	8316602100	00	0.00	N	2	517
81	20230731	19906	20798	21362	19484	629603	12878494400	00	0.00	N	5	-799
82	20230724	20705	22770	23756	20094	1553867	34728877100	00	0.00	N	5	-2112
83	20230717	22817	23475	24367	22301	1504953	35057413950	00	0.00	N	5	-141
84	20230710	22958	19014	24132	18658	2018639	44751557310	00	0.00	N	2	3944
85	20230703	19014	20141	20235	18780	448051	8713156550	00	0.00	N	5	-799
86	20230626	19813	20798	20845	19390	469409	9416089400	00	0.00	N	5	-985
87	20230619	20798	20892	21831	20564	759093	16102114900	00	0.00	N	5	-94
88	20230612	20892	20235	22301	20235	1582402	33555451200	00	0.00	N	2	892
89	20230605	20000	20094	20376	19625	372196	7424387050	00	0.00	N	2	187
90	20230530	19813	18874	20094	18629	793523	15425195580	00	0.00	N	2	1033
91	20230522	18780	18874	19813	18470	475435	9119102020	00	0.00	N	5	-94
92	20230515	18874	19155	19202	17953	570880	10549165480	00	0.00	N	5	-281
93	20230508	19155	19343	19766	18395	713673	13593931710	00	0.00	N	5	-94
94	20230502	19249	19484	20094	18874	334433	6516226050	00	0.00	N	5	-235
95	20230424	19484	21925	22113	19249	1244262	25280555500	00	0.00	N	5	-2441
96	20230417	21925	23569	24883	21691	2212376	52312446500	00	0.00	N	5	-1362
97	20230410	23287	22958	24554	21315	3042632	69908425650	00	0.00	N	2	564
98	20230403	22723	23756	23756	20939	2205180	48556885300	00	0.00	N	5	-564
99	20230327	23287	23005	26010	22207	2746357	66518603400	00	0.00	N	2	282
100	20230320	23005	22066	26010	21597	3446893	83373228400	00	0.00	N	2	188
101	20230313	22817	23052	26339	21456	4959998	118289785400	00	0.00	N	5	-94
102	20230306	22911	21456	24883	18770	5408601	119441705500	00	0.00	N	2	2253
103	20230227	20658	19813	20752	19249	726136	14476663200	00	0.00	N	2	1268
104	20230220	19390	18920	20423	17888	1034447	19784995400	00	0.00	N	2	610
105	20230213	18780	18150	18967	17493	764690	14012105000	00	0.00	N	2	442
106	20230206	18338	16714	18714	16028	1110991	19349809210	00	0.00	N	2	1859
107	20230130	16479	15117	16545	15071	468286	7391514870	00	0.00	N	2	1418
108	20230125	15061	15108	15174	14695	164963	2464478080	00	0.00	N	2	272
109	20230116	15453	15453	15502	14815	178285	2713324950	00	0.00	N	2	147
110	20230109	15306	14177	15943	14128	286449	4298376850	00	0.00	N	2	1325
111	20230102	13981	14766	15109	13589	382365	5387659000	00	0.00	N	5	-785
112	20221226	14766	14876	15794	14619	295937	4521422900	00	0.00	N	2	83
113	20221219	14683	16470	16518	14490	413670	6264988450	00	0.00	N	5	-1932
114	20221212	16615	16663	16857	16132	188259	3102373000	00	0.00	N	5	-48
115	20221205	16663	17002	17871	16180	607171	10302130500	00	0.00	N	5	-339
116	20221128	17002	16132	17291	15456	698997	11272896000	00	0.00	N	2	870
117	20221121	16132	16470	16760	15601	275097	4391747050	00	0.00	N	5	-483
118	20221114	16615	15891	17146	15794	600521	9936397300	00	0.00	N	2	1014
119	20221107	15601	15504	16035	14683	297950	4598319300	00	0.00	N	2	145
120	20221031	15456	14103	15842	13717	489316	7340659300	00	0.00	N	2	1642
121	20221024	13814	14490	14635	13331	323938	4519199300	00	0.00	N	5	-338
122	20221017	14152	13379	15311	13331	425881	6204952350	00	0.00	N	2	483
123	20221011	13669	13572	14200	13041	280372	3758901550	00	0.00	N	5	-290
124	20221004	13959	13620	14200	13476	219762	3040487200	00	0.00	N	2	628
125	20220926	13331	14973	15069	13089	570517	8077914950	00	0.00	N	5	-2028
126	20220919	15359	15794	16277	15263	352479	5529849600	00	0.00	N	5	-532
127	20220913	15891	16470	17388	15794	382038	6328486750	00	0.00	N	5	-241
128	20220905	16132	16470	16712	15552	454752	7335144100	00	0.00	N	5	-676
129	20220829	16808	17436	17581	16229	775478	13113879500	00	0.00	N	5	-1401
130	20220822	18209	18547	18934	17823	460809	8474223150	00	0.00	N	5	-869
131	20220816	19078	19706	20044	18451	469256	9020815400	00	0.00	N	5	-532
132	20220808	19610	18354	19755	17871	515583	9775145800	00	0.00	N	2	1063
133	20220801	18547	17726	18934	17291	525573	9448122750	00	0.00	N	2	966
134	20220725	17581	16470	17774	15939	545547	9282361450	00	0.00	N	2	1063
135	20220718	16518	15504	17243	15359	361557	5928805450	00	0.00	N	2	1207
136	20220711	15311	15552	16084	14586	364886	5557885650	00	0.00	N	5	-241
137	20220704	15552	15069	16132	14538	458295	7054396600	00	0.00	N	2	531
138	20220627	15021	17195	17243	14683	484855	7706774350	00	0.00	N	5	-1691
139	20220620	16712	18740	18740	15166	891377	14792563150	00	0.00	N	5	-1787
140	20220613	18499	20334	20672	17871	710075	13593991950	00	0.00	N	5	-2753
141	20220607	21252	22508	22508	21010	383514	8268016150	00	0.00	N	5	-1352
142	20220530	22604	23619	23957	22508	359044	8328683450	00	0.00	N	5	-870
143	20220523	23474	24247	25116	22701	804211	19266169900	00	0.00	N	5	-290
144	20220516	23764	24923	24923	22846	1506524	35046879750	00	0.00	N	5	-434
145	20220509	24198	23764	24440	21590	481317	11142817200	00	0.00	N	2	289
146	20220502	23909	23232	24585	22894	301704	7117058950	00	0.00	N	2	290
147	20220425	23619	25116	25261	22943	607865	14276652700	00	0.00	N	5	-2222
148	20220418	25841	27483	27483	25261	435566	11384685800	00	0.00	N	5	-1642
149	20220411	27483	27386	28111	25937	565710	15392972000	00	0.00	N	2	242
150	20220404	27241	25358	27290	25116	616804	16468844500	00	0.00	N	2	2077
151	20220328	25164	25503	25792	24730	271088	6867216000	00	0.00	N	5	-194
152	20220321	25358	25116	25937	24536	396934	10081845000	00	0.00	N	2	580
153	20220314	24778	23957	24971	22460	418071	9809107000	00	0.00	N	2	725
154	20220307	24053	27628	28449	24053	928009	24006021500	00	0.00	N	5	-1063
155	20220228	25116	21445	25164	21107	392069	9390386000	00	0.00	N	2	3767
156	20220221	21349	22266	22604	20866	200034	4311474500	00	0.00	N	5	-1304
157	20220214	22653	23232	23619	21445	279960	6297050500	00	0.00	N	5	-1304
158	20220207	23957	22218	24295	21783	307444	7190682500	00	0.00	N	2	1836
159	20220203	22121	21494	22218	21349	110297	2413739500	00	0.00	N	2	1062
160	20220124	21059	24053	24102	20141	570678	12562712500	00	0.00	N	5	-3091
161	20220117	24614	25795	26189	24368	353981	8840885000	00	0.00	N	5	-1378
162	20220110	25992	26091	26731	24712	324943	8356882000	00	0.00	N	5	-295
163	20220103	26287	27124	27174	25598	527152	13891730000	00	0.00	N	5	-985
164	20211227	27272	27469	28158	26780	463480	12725347000	00	0.00	N	5	-487
165	20211220	27759	25438	27904	25438	1065531	28656800000	00	0.00	N	2	2321
166	20211213	25438	25631	26163	24084	575960	14416608000	00	0.00	N	5	-338
167	20211206	25776	24616	26018	23842	725138	18027703000	00	0.00	N	2	1209
168	20211129	24567	26647	28630	23939	1530464	39597061500	00	0.00	N	5	-3627
169	20211122	28194	29597	29645	27566	846679	24135336500	00	0.00	N	5	-1161
170	20211115	29355	30371	30419	26115	1694862	48328680000	00	0.00	N	5	-242
171	20211108	29597	27275	30419	25631	1343820	37159111500	00	0.00	N	2	2322
172	20211101	27275	27566	28388	26792	468064	12896746000	00	0.00	N	5	-484
173	20211025	27759	29500	30129	27614	658670	18874001000	00	0.00	N	5	-1935
174	20211018	29694	32112	33176	29500	1033450	32706198500	00	0.00	N	5	-1837
175	20211012	31531	29113	32837	28049	1014654	31174164500	00	0.00	N	2	2611
176	20211005	28920	28920	30903	27759	1121123	32498746500	00	0.00	N	5	-532
177	20210927	29452	31773	33466	29403	1270506	40060273000	00	0.00	N	5	-2321
178	20210923	31773	32112	32402	31435	300247	9592797000	00	0.00	N	5	-726
179	20210913	32499	34240	34240	31048	1683478	54738932000	00	0.00	N	5	-1789
180	20210906	34288	32692	37190	32353	2269480	78968207000	00	0.00	N	2	1935
181	20210830	32353	35110	35981	31144	2195133	73644911000	00	0.00	N	5	-2177
182	20210823	34530	36513	38399	33466	2190904	78339105000	00	0.00	N	5	-1402
183	20210817	35932	35400	38786	31918	2957834	106315187000	00	0.00	N	2	1499
184	20210809	34433	31193	35739	30612	2192869	72257215500	00	0.00	N	2	3482
185	20210802	30951	29355	31870	28775	2189529	66319419500	00	0.00	N	2	1693
186	20210726	29258	24132	29935	24084	3014677	81995635500	00	0.00	N	2	5561
187	20210719	23697	23310	24277	21472	2411616	55367453000	00	0.00	N	2	387
188	20210712	23310	18909	24035	18715	2694713	58668059000	00	0.00	N	2	4449