KissMeData/000430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	3995	3915	4065	3720	256736	1011832745	00	0.00	N	2	75
3	20241028	3920	3825	3975	3825	145131	567801580	00	0.00	N	2	100
4	20241021	3820	3865	3960	3760	202409	773977475	00	0.00	N	5	-75
5	20241014	3895	3990	4035	3855	234389	919833925	00	0.00	N	5	-120
6	20241007	4015	4125	4125	4010	182571	742096930	00	0.00	N	5	-65
7	20240930	4080	4210	4245	4070	156634	645022820	00	0.00	N	5	-130
8	20240923	4210	4265	4300	4190	280316	1185892955	00	0.00	N	5	-55
9	20240919	4265	4265	4355	4145	108758	458121525	00	0.00	N	5	-10
10	20240909	4275	3935	4280	3935	306752	1251122580	00	0.00	N	2	270
11	20240902	4005	4320	4370	4000	410982	1705280355	00	0.00	N	5	-335
12	20240826	4340	4495	4495	4305	364598	1594155935	00	0.00	N	5	-135
13	20240819	4475	4510	4640	4385	594691	2675061745	00	0.00	N	5	-15
14	20240812	4490	4610	4895	4480	680725	3138032070	00	0.00	N	5	-115
15	20240805	4605	4970	4970	4210	833421	3792504395	00	0.00	N	5	-365
16	20240729	4970	5000	5140	4970	284560	1429743490	00	0.00	N	5	-60
17	20240722	5030	5150	5150	4965	466273	2346826505	00	0.00	N	5	-130
18	20240715	5160	5180	5270	5020	593282	3054563940	00	0.00	N	2	20
19	20240708	5140	5250	5390	5140	652589	3404921060	00	0.00	N	5	-120
20	20240701	5260	5500	5600	5120	887646	4750446540	00	0.00	N	5	-260
21	20240624	5520	5340	5900	5330	1796651	10217253540	00	0.00	N	2	150
22	20240617	5370	5750	5930	5360	2066609	11735747000	00	0.00	N	5	-250
23	20240610	5620	5280	5760	5150	1465310	8101463850	00	0.00	N	2	340
24	20240603	5280	5230	5480	5230	586917	3137541460	00	0.00	N	2	50
25	20240527	5230	5270	5340	5100	609198	3173048840	00	0.00	N	5	-80
26	20240520	5310	5370	5570	5280	807958	4352631320	00	0.00	N	5	-90
27	20240513	5400	5520	5590	5350	789899	4325930170	00	0.00	N	5	-150
28	20240507	5550	5620	5700	5450	655791	3649700700	00	0.00	N	5	-60
29	20240429	5610	5670	5950	5600	1845277	10645606990	00	0.00	N	5	-50
30	20240422	5660	5190	5780	5140	3207818	18091495390	00	0.00	N	2	490
31	20240415	5170	5030	5260	5010	725350	3720488400	00	0.00	N	2	60
32	20240408	5110	5340	5350	5060	523755	2712176650	00	0.00	N	5	-250
33	20240401	5360	5180	5440	5090	1073602	5629473240	00	0.00	N	2	220
34	20240325	5140	5370	5470	5100	748471	3941957010	00	0.00	N	5	-200
35	20240318	5340	5490	5490	5250	764378	4092637850	00	0.00	N	5	-160
36	20240311	5500	5500	5580	5350	927796	5043956730	00	0.00	N	5	-20
37	20240304	5520	5580	5810	5480	1310794	7389258540	00	0.00	N	5	-40
38	20240226	5560	5920	6020	5470	1781102	10180625570	00	0.00	N	5	-370
39	20240219	5930	6120	6130	5670	3356297	19730280130	00	0.00	N	5	-260
40	20240213	6190	5630	6700	5420	9243249	56557667250	00	0.00	N	2	600
41	20240205	5590	5920	6370	5540	6914032	40821951610	00	0.00	N	5	-160
42	20240129	5750	5100	6150	5080	5872208	33480222870	00	0.00	N	2	660
43	20240122	5090	5140	5230	5000	939426	4789514750	00	0.00	N	5	-40
44	20240115	5130	5480	6290	4990	5779770	32240092955	00	0.00	N	5	-350
45	20240108	5480	5500	6020	5470	2861098	16502961770	00	0.00	N	3	0
46	20240102	5480	5440	5560	5350	635230	3450535190	00	0.00	N	2	40
47	20231226	5440	5470	5520	5270	471163	2531645630	00	0.00	N	5	-40
48	20231218	5480	5200	5670	5150	1525385	8309821920	00	0.00	N	2	270
49	20231211	5210	5100	5320	5020	667823	3432569620	00	0.00	N	2	110
50	20231204	5100	5130	5170	4930	712345	3580765995	00	0.00	N	5	-20
51	20231127	5120	5510	5540	5100	806365	4261700700	00	0.00	N	5	-360
52	20231120	5480	5400	5590	5290	887014	4808179520	00	0.00	N	2	140
53	20231113	5340	4980	5790	4955	2573856	14119745230	00	0.00	N	2	390
54	20231106	4950	5450	5480	4940	1060594	5537912255	00	0.00	N	5	-390
55	20231030	5340	5190	5350	4955	1277318	6626327260	00	0.00	N	2	240
56	20231023	5100	4830	5240	4805	990032	4985807130	00	0.00	N	2	180
57	20231016	4920	5150	5260	4855	1240344	6262409450	00	0.00	N	5	-230
58	20231010	5150	5190	5260	4910	920150	4677393705	00	0.00	N	3	0
59	20231004	5150	5340	5380	5030	988991	5107404830	00	0.00	N	5	-290
60	20230925	5440	5550	5680	5280	1201115	6541555910	00	0.00	N	5	-210
61	20230918	5650	6450	6640	5600	3889201	24230107180	00	0.00	N	5	-800
62	20230911	6450	5630	6790	5550	9506998	60010073080	00	0.00	N	2	790
63	20230904	5660	5970	6110	5520	2257832	13138333050	00	0.00	N	5	-370
64	20230828	6030	6340	6340	6000	3005541	18517280370	00	0.00	N	5	-210
65	20230821	6240	5770	6350	5680	4201472	25476334180	00	0.00	N	2	400
66	20230814	5840	6180	6310	5500	4405750	25759301300	00	0.00	N	5	-260
67	20230807	6100	6230	6270	5800	4510802	27255730820	00	0.00	N	5	-120
68	20230731	6220	7500	7940	6210	11761122	85227104020	00	0.00	N	5	-1080
69	20230724	7300	7850	8340	6650	31251596	239700642040	00	0.00	N	5	-330
70	20230717	7630	6820	8370	6560	54271923	416625530660	00	0.00	N	2	660
71	20230710	6970	6500	7150	6130	32652752	217704943020	00	0.00	N	2	630
72	20230703	6340	4450	7370	4355	91513311	575695579810	00	0.00	N	2	1960
73	20230626	4380	4125	4525	4065	2626303	11395573845	00	0.00	N	2	255
74	20230619	4125	4095	4240	4040	648959	2680500170	00	0.00	N	2	5
75	20230612	4120	4150	4245	4065	902619	3726006675	00	0.00	N	5	-40
76	20230605	4160	4470	4470	4070	1405476	5924738475	00	0.00	N	5	-210
77	20230530	4370	4360	4470	4125	1272614	5423747375	00	0.00	N	2	10
78	20230522	4360	4495	4565	4260	1793965	7853378470	00	0.00	N	5	-170
79	20230515	4530	4795	5020	4420	5107019	23823650245	00	0.00	N	5	-270
80	20230508	4800	4220	5110	4070	10083044	46846741105	00	0.00	N	2	770
81	20230502	4030	4115	4290	4015	1296253	5386891385	00	0.00	N	5	-25
82	20230424	4055	3945	4310	3900	2541416	10496812635	00	0.00	N	2	110
83	20230417	3945	4485	4495	3910	4148227	17677871875	00	0.00	N	5	-230
84	20230410	4175	3570	4285	3480	3526064	13934428055	00	0.00	N	2	605
85	20230403	3570	3430	3630	3430	660666	2348203480	00	0.00	N	2	110
86	20230327	3460	3225	3500	3210	558043	1873814490	00	0.00	N	2	195
87	20230320	3265	3350	3400	3210	1010421	3304029225	00	0.00	N	5	-115
88	20230313	3380	3400	3440	3180	456933	1525653640	00	0.00	N	5	-70
89	20230306	3450	3460	3565	3410	744884	2598817090	00	0.00	N	5	-10
90	20230227	3460	3300	3670	3250	1069877	3719062690	00	0.00	N	2	110
91	20230220	3350	3375	3475	3335	375918	1277796170	00	0.00	N	5	-35
92	20230213	3385	3340	3525	3245	919946	3094125165	00	0.00	N	3	0
93	20230206	3385	3240	3570	3195	1323061	4523778295	00	0.00	N	2	135
94	20230130	3250	3195	3275	3185	378057	1218861595	00	0.00	N	2	20
95	20230125	3230	3160	3265	3150	195117	625703780	00	0.00	N	2	80
96	20230116	3150	3290	3290	3115	322332	1020452230	00	0.00	N	5	-85
97	20230109	3235	3125	3340	3125	393506	1263675115	00	0.00	N	2	120
98	20230102	3115	3395	3435	3055	737853	2348102080	00	0.00	N	5	-275
99	20221226	3390	3710	3885	3250	1353471	5045294420	00	0.00	N	5	-360
100	20221219	3750	3480	3760	3460	1554459	5646008930	00	0.00	N	2	230
101	20221212	3520	3300	3535	3250	857170	2929512190	00	0.00	N	2	195
102	20221205	3325	3500	3505	3235	963909	3226465345	00	0.00	N	5	-160
103	20221128	3485	3615	3720	3360	1986490	7002045430	00	0.00	N	5	-115
104	20221121	3600	3920	4055	3230	9968704	36989258725	00	0.00	N	5	-30
105	20221114	3630	3805	4350	3460	17417624	68661171730	00	0.00	N	5	-110
106	20221107	3740	2550	4285	2520	26784986	94759888900	00	0.00	N	2	1195
107	20221031	2545	2555	2735	2485	454115	1172004230	00	0.00	N	5	-5
108	20221024	2550	2600	2650	2490	231236	591888440	00	0.00	N	5	-45
109	20221017	2595	2515	3125	2450	900460	2517777530	00	0.00	N	2	55
110	20221011	2540	2695	2695	2470	215655	551428600	00	0.00	N	5	-200
111	20221004	2740	2735	2780	2645	187251	506571550	00	0.00	N	2	50
112	20220926	2690	3000	3000	2625	359798	993478445	00	0.00	N	5	-310
113	20220919	3000	3130	3160	2985	175473	534699900	00	0.00	N	5	-160
114	20220913	3160	3210	3270	3110	130183	416337045	00	0.00	N	5	-10
115	20220905	3170	3180	3320	3100	190214	602271655	00	0.00	N	3	0
116	20220829	3170	3200	3330	2960	409807	1310590125	00	0.00	N	5	-110
117	20220822	3280	3175	3445	3110	1166393	3830439145	00	0.00	N	2	105
118	20220816	3175	3225	3245	3135	288514	922418460	00	0.00	N	5	-60
119	20220808	3235	3160	3745	3055	4481355	15496316830	00	0.00	N	2	80
120	20220801	3155	3160	3190	3130	114069	361035110	00	0.00	N	5	-5
121	20220725	3160	3150	3250	3115	221333	702813140	00	0.00	N	2	10
122	20220718	3150	3050	3170	3000	202570	625332295	00	0.00	N	2	100
123	20220711	3050	2810	3200	2810	478358	1466859605	00	0.00	N	2	225
124	20220704	2825	2770	2880	2675	171404	474685740	00	0.00	N	2	60
125	20220627	2765	2735	2910	2735	205350	579858405	00	0.00	N	2	30
126	20220620	2735	3015	3045	2610	454766	1270529630	00	0.00	N	5	-280
127	20220613	3015	3315	3335	2955	544597	1685450595	00	0.00	N	5	-335
128	20220607	3350	3475	3480	3300	302242	1022148865	00	0.00	N	5	-115
129	20220530	3465	3255	3535	3255	673526	2321641790	00	0.00	N	2	210
130	20220523	3255	3435	3480	3225	485910	1624867950	00	0.00	N	5	-180
131	20220516	3435	3410	3480	3310	345227	1180977230	00	0.00	N	2	35
132	20220509	3400	3450	3480	3280	418474	1415103655	00	0.00	N	5	-65
133	20220502	3465	3425	3650	3385	1000125	3498018250	00	0.00	N	2	5
134	20220425	3460	3370	3485	3285	351293	1185867535	00	0.00	N	2	45
135	20220418	3415	3385	3525	3385	630487	2181065780	00	0.00	N	2	40
136	20220411	3375	3250	3380	3205	259647	857466675	00	0.00	N	2	95
137	20220404	3280	3250	3390	3245	419601	1386884805	00	0.00	N	2	50
138	20220328	3230	3175	3275	3145	235869	756099145	00	0.00	N	2	55
139	20220321	3175	3200	3250	3135	324107	1031363630	00	0.00	N	5	-25
140	20220314	3200	3100	3240	3015	286996	890362140	00	0.00	N	2	70
141	20220307	3130	3035	3135	3025	192145	589854630	00	0.00	N	2	55
142	20220228	3075	3050	3130	3050	202648	624094410	00	0.00	N	2	20
143	20220221	3055	3140	3200	3015	252786	782121035	00	0.00	N	5	-85
144	20220214	3140	3140	3195	3070	321711	1006347335	00	0.00	N	5	-70
145	20220207	3210	3270	3570	3210	701100	2355602290	00	0.00	N	5	-60
146	20220203	3270	3190	3280	3190	114470	371197515	00	0.00	N	2	130
147	20220124	3140	3540	3790	3010	1380095	4675837505	00	0.00	N	5	-440
148	20220117	3580	3685	3780	3560	529681	1946103105	00	0.00	N	5	-110
149	20220110	3690	3685	3710	3595	368401	1343875045	00	0.00	N	5	-10
150	20220103	3700	3710	3865	3665	547797	2047967255	00	0.00	N	5	-30
151	20211227	3730	3760	3790	3675	297231	1106629100	00	0.00	N	5	-30
152	20211220	3760	3670	3940	3605	971044	3650091805	00	0.00	N	2	65
153	20211213	3695	3790	3860	3670	354456	1329288320	00	0.00	N	5	-85
154	20211206	3780	3700	3915	3630	535520	2018461740	00	0.00	N	2	80
155	20211129	3700	3805	3895	3530	926570	3412961280	00	0.00	N	5	-205
156	20211122	3905	4010	4090	3905	714876	2845414855	00	0.00	N	5	-105
157	20211115	4010	4180	4180	3910	1023127	4113280675	00	0.00	N	5	-130
158	20211108	4140	4030	4195	3945	1511594	6161715855	00	0.00	N	2	70
159	20211101	4070	4215	4270	4030	1065511	4420956520	00	0.00	N	5	-140
160	20211025	4210	4375	4470	4195	1626190	7008855495	00	0.00	N	5	-160
161	20211018	4370	4245	4825	4140	20910399	95441428375	00	0.00	N	2	190
162	20211012	4180	3970	4180	3890	710239	2871848710	00	0.00	N	2	180
163	20211005	4000	3995	4045	3800	1062638	4187117025	00	0.00	N	3	0
164	20210927	4000	4290	4295	3975	1000002	4126462625	00	0.00	N	5	-260
165	20210923	4260	4260	4330	4170	415626	1780108765	00	0.00	N	3	0
166	20210913	4260	4465	4465	4140	1148390	4923825900	00	0.00	N	5	-205
167	20210906	4465	4630	4650	4375	2590292	11675656835	00	0.00	N	5	-120
168	20210830	4585	4425	4640	4385	3278450	14816884055	00	0.00	N	2	190
169	20210823	4395	4055	4465	4045	2165754	9364004725	00	0.00	N	2	360
170	20210817	4035	4275	4340	4035	1537484	6510230595	00	0.00	N	5	-240
171	20210809	4275	4215	4400	4200	2220417	9576982790	00	0.00	N	2	75
172	20210802	4200	4090	4200	4015	600860	2460070010	00	0.00	N	2	130
173	20210726	4070	4050	4130	4000	452924	1835366140	00	0.00	N	2	25
174	20210719	4045	4145	4155	4015	355830	1442343885	00	0.00	N	5	-90
175	20210712	4135	4040	4290	3995	811332	3343888430	00	0.00	N	2	175