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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	42500	40650	42600	40650	477120	19890294500	00	0.00	N	2	1550
3	20241111	40950	38400	42300	38200	847005	34299143550	00	0.00	N	2	2550
4	20241104	38400	38900	39550	37200	323876	12416131900	00	0.00	N	5	-550
5	20241028	38950	37450	39300	36350	248964	9487016700	00	0.00	N	2	1250
6	20241021	37700	38800	39150	34950	568147	21061197800	00	0.00	N	5	-1300
7	20241014	39000	39800	40400	38050	615747	24175505250	00	0.00	N	5	-500
8	20241007	39500	37950	39650	37750	438009	16938338850	00	0.00	N	2	1700
9	20240930	37800	36600	37900	35400	272218	9968485000	00	0.00	N	2	1100
10	20240923	36700	36300	38750	33400	1173718	42502440650	00	0.00	N	2	400
11	20240919	36300	32750	36300	32750	511355	17626411750	00	0.00	N	2	3650
12	20240909	32650	30600	32800	30600	442772	14153641600	00	0.00	N	2	1700
13	20240902	30950	31500	32100	29700	538579	16672299400	00	0.00	N	5	-350
14	20240826	31300	29700	31300	29650	344759	10481388650	00	0.00	N	2	1500
15	20240819	29800	30400	30400	28800	304550	9034651700	00	0.00	N	5	-600
16	20240812	30400	30250	30600	30150	243623	7403202200	00	0.00	N	2	200
17	20240805	30200	29750	30750	24500	729073	20848181900	00	0.00	N	2	350
18	20240729	29850	29100	30200	29050	544741	16136727400	00	0.00	N	2	750
19	20240722	29100	28100	29200	27950	399982	11433366800	00	0.00	N	2	950
20	20240715	28150	28300	28400	27600	271517	7607367750	00	0.00	N	2	150
21	20240708	28000	26700	28250	26250	429787	11743026550	00	0.00	N	2	1200
22	20240701	26800	29000	29200	26050	682090	19131561050	00	0.00	N	5	-1900
23	20240624	28700	25650	28900	25300	1197765	32670885150	00	0.00	N	2	3150
24	20240617	25550	25000	25850	24400	656668	16494117400	00	0.00	N	2	650
25	20240610	24900	25750	25750	23950	469260	11637187750	00	0.00	N	5	-600
26	20240603	25500	25000	26300	24900	223328	5702083000	00	0.00	N	2	550
27	20240527	24950	24250	25350	24250	154370	3819755050	00	0.00	N	2	600
28	20240520	24350	24600	25350	23700	228969	5625777550	00	0.00	N	5	-250
29	20240513	24600	25450	25500	24250	216442	5342334350	00	0.00	N	5	-1100
30	20240507	25700	26000	26400	25100	226161	5827999250	00	0.00	N	5	-300
31	20240429	26000	24650	26350	24400	185602	4722425900	00	0.00	N	2	1300
32	20240422	24700	26650	27000	23450	404559	10170877250	00	0.00	N	5	-2150
33	20240415	26850	26750	27200	26150	279315	7482598300	00	0.00	N	5	-150
34	20240408	27000	27500	27550	26550	139247	3756550450	00	0.00	N	5	-400
35	20240401	27400	27150	27600	26750	288934	7858340650	00	0.00	N	3	0
36	20240325	27400	26700	27800	26350	211450	5679198100	00	0.00	N	2	550
37	20240318	26850	27250	27250	26150	300362	8052756500	00	0.00	N	5	-450
38	20240311	27300	28300	28300	25600	559967	14971752750	00	0.00	N	5	-1150
39	20240304	28450	28900	29350	27850	519098	14790427500	00	0.00	N	5	-50
40	20240226	28500	28350	28950	27200	328789	9245544850	00	0.00	N	5	-350
41	20240219	28850	30800	32900	28150	1077425	33559564900	00	0.00	N	5	-1750
42	20240213	30600	28850	30750	28600	415189	12296487250	00	0.00	N	2	1650
43	20240205	28950	28150	29300	27950	326023	9346557900	00	0.00	N	2	850
44	20240129	28100	25900	28600	25500	537595	14832786350	00	0.00	N	2	2050
45	20240122	26050	25500	26250	24450	289343	7303424850	00	0.00	N	2	850
46	20240115	25200	27000	27100	24050	513633	12993838800	00	0.00	N	5	-2100
47	20240108	27300	28950	29600	27100	551584	15746912950	00	0.00	N	5	-1550
48	20240102	28850	29250	29250	27100	410390	11557070200	00	0.00	N	5	-400
49	20231226	29250	29189	29350	28551	456900	13196850800	00	0.00	N	2	257
50	20231218	28993	27227	29287	26834	973866	27333581550	00	0.00	N	2	2110
51	20231211	26883	30121	30268	26883	1107524	32097615500	00	0.00	N	5	-3091
52	20231204	29974	30710	31691	28453	731908	21825552100	00	0.00	N	5	-883
53	20231127	30857	31397	31544	29238	896901	27405730050	00	0.00	N	5	-932
54	20231120	31789	30710	32378	30416	1037110	32080037718	00	0.00	N	2	883
55	20231113	30906	30710	32525	29042	1464066	45262482300	00	0.00	N	2	490
56	20231106	30416	30317	30857	28404	1072273	31936521450	00	0.00	N	2	1031
57	20231030	29385	24234	29876	23940	1428269	39074374650	00	0.00	N	2	5396
58	20231023	23989	26883	26883	23351	730433	18165560900	00	0.00	N	5	-2894
59	20231016	26883	27914	28944	25510	749983	20448132150	00	0.00	N	5	-1129
60	20231010	28012	27914	29336	26834	949463	26795653000	00	0.00	N	2	98
61	20231004	27914	26295	28012	25510	582831	15636895350	00	0.00	N	2	834
62	20230925	27080	28404	28846	24136	703530	19095812800	00	0.00	N	5	-1570
63	20230918	28650	24578	30219	24480	2902056	79839535200	00	0.00	N	2	3729
64	20230911	24921	23449	25019	21095	1458472	34318003300	00	0.00	N	2	1766
65	20230904	23155	22713	24185	22468	716417	16644986950	00	0.00	N	2	442
66	20230828	22713	20751	23547	20506	899385	20381129950	00	0.00	N	2	2060
67	20230821	20653	19387	20751	19377	238866	4795387660	00	0.00	N	2	1217
68	20230814	19436	21389	21389	18887	318923	6322026560	00	0.00	N	5	-1904
69	20230807	21340	20800	21487	19721	405113	8316602100	00	0.00	N	2	540
70	20230731	20800	21732	22321	20359	602549	12878494400	00	0.00	N	5	-834
71	20230724	21634	23793	24823	20996	1487099	34728877100	00	0.00	N	5	-2208
72	20230717	23842	24529	25461	23302	1440286	35057413950	00	0.00	N	5	-147
73	20230710	23989	19868	25215	19495	1931900	44751557310	00	0.00	N	2	4121
74	20230703	19868	21045	21144	19623	428799	8713156550	00	0.00	N	5	-834
75	20230626	20702	21732	21781	20261	449239	9416089400	00	0.00	N	5	-1030
76	20230619	21732	21830	22812	21487	726475	16102114900	00	0.00	N	5	-98
77	20230612	21830	21144	23302	21144	1514408	33555451200	00	0.00	N	2	932
78	20230605	20898	20996	21291	20506	356202	7424387050	00	0.00	N	2	196
79	20230530	20702	19721	20996	19466	759426	15425195580	00	0.00	N	2	1079
80	20230522	19623	19721	20702	19299	455005	9119102020	00	0.00	N	5	-98
81	20230515	19721	20015	20064	18759	546350	10549165480	00	0.00	N	5	-294
82	20230508	20015	20211	20653	19221	683008	13593931710	00	0.00	N	5	-98
83	20230502	20113	20359	20996	19721	320063	6516226050	00	0.00	N	5	-246
84	20230424	20359	22910	23106	20113	1190797	25280555500	00	0.00	N	5	-2551
85	20230417	22910	24627	26000	22664	2117314	52312446500	00	0.00	N	5	-1422
86	20230410	24332	23989	25657	22272	2911893	69908425650	00	0.00	N	2	588
87	20230403	23744	24823	24823	21879	2110428	48556885300	00	0.00	N	5	-588
88	20230327	24332	24038	27178	23204	2628350	66518603400	00	0.00	N	2	294
89	20230320	24038	23057	27178	22566	3298784	83373228400	00	0.00	N	2	196
90	20230313	23842	24087	27521	22419	4746873	118289785400	00	0.00	N	5	-98
91	20230306	23940	22419	26000	19613	5176201	119441705500	00	0.00	N	2	2355
92	20230227	21585	20702	21683	20113	694936	14476663200	00	0.00	N	2	1324
93	20230220	20261	19770	21340	18691	989999	19784995400	00	0.00	N	2	638
94	20230213	19623	18965	19819	18279	731832	14012105000	00	0.00	N	2	461
95	20230206	19162	17464	19554	16748	1063252	19349809210	00	0.00	N	2	1943
96	20230130	17219	15796	17288	15747	448165	7391514870	00	0.00	N	2	1482
97	20230125	15737	15786	15855	15355	157874	2464478080	00	0.00	N	2	284
98	20230116	15453	15453	15502	14815	178285	2713324950	00	0.00	N	2	147
99	20230109	15306	14177	15943	14128	286449	4298376850	00	0.00	N	2	1325
100	20230102	13981	14766	15109	13589	382365	5387659000	00	0.00	N	5	-785
101	20221226	14766	14876	15794	14619	295937	4521422900	00	0.00	N	2	83
102	20221219	14683	16470	16518	14490	413670	6264988450	00	0.00	N	5	-1932
103	20221212	16615	16663	16857	16132	188259	3102373000	00	0.00	N	5	-48
104	20221205	16663	17002	17871	16180	607171	10302130500	00	0.00	N	5	-339
105	20221128	17002	16132	17291	15456	698997	11272896000	00	0.00	N	2	870
106	20221121	16132	16470	16760	15601	275097	4391747050	00	0.00	N	5	-483
107	20221114	16615	15891	17146	15794	600521	9936397300	00	0.00	N	2	1014
108	20221107	15601	15504	16035	14683	297950	4598319300	00	0.00	N	2	145
109	20221031	15456	14103	15842	13717	489316	7340659300	00	0.00	N	2	1642
110	20221024	13814	14490	14635	13331	323938	4519199300	00	0.00	N	5	-338
111	20221017	14152	13379	15311	13331	425881	6204952350	00	0.00	N	2	483
112	20221011	13669	13572	14200	13041	280372	3758901550	00	0.00	N	5	-290
113	20221004	13959	13620	14200	13476	219762	3040487200	00	0.00	N	2	628
114	20220926	13331	14973	15069	13089	570517	8077914950	00	0.00	N	5	-2028
115	20220919	15359	15794	16277	15263	352479	5529849600	00	0.00	N	5	-532
116	20220913	15891	16470	17388	15794	382038	6328486750	00	0.00	N	5	-241
117	20220905	16132	16470	16712	15552	454752	7335144100	00	0.00	N	5	-676
118	20220829	16808	17436	17581	16229	775478	13113879500	00	0.00	N	5	-1401
119	20220822	18209	18547	18934	17823	460809	8474223150	00	0.00	N	5	-869
120	20220816	19078	19706	20044	18451	469256	9020815400	00	0.00	N	5	-532
121	20220808	19610	18354	19755	17871	515583	9775145800	00	0.00	N	2	1063
122	20220801	18547	17726	18934	17291	525573	9448122750	00	0.00	N	2	966
123	20220725	17581	16470	17774	15939	545547	9282361450	00	0.00	N	2	1063
124	20220718	16518	15504	17243	15359	361557	5928805450	00	0.00	N	2	1207
125	20220711	15311	15552	16084	14586	364886	5557885650	00	0.00	N	5	-241
126	20220704	15552	15069	16132	14538	458295	7054396600	00	0.00	N	2	531
127	20220627	15021	17195	17243	14683	484855	7706774350	00	0.00	N	5	-1691
128	20220620	16712	18740	18740	15166	891377	14792563150	00	0.00	N	5	-1787
129	20220613	18499	20334	20672	17871	710075	13593991950	00	0.00	N	5	-2753
130	20220607	21252	22508	22508	21010	383514	8268016150	00	0.00	N	5	-1352
131	20220530	22604	23619	23957	22508	359044	8328683450	00	0.00	N	5	-870
132	20220523	23474	24247	25116	22701	804211	19266169900	00	0.00	N	5	-290
133	20220516	23764	24923	24923	22846	1506524	35046879750	00	0.00	N	5	-434
134	20220509	24198	23764	24440	21590	481317	11142817200	00	0.00	N	2	289
135	20220502	23909	23232	24585	22894	301704	7117058950	00	0.00	N	2	290
136	20220425	23619	25116	25261	22943	607865	14276652700	00	0.00	N	5	-2222
137	20220418	25841	27483	27483	25261	435566	11384685800	00	0.00	N	5	-1642
138	20220411	27483	27386	28111	25937	565710	15392972000	00	0.00	N	2	242
139	20220404	27241	25358	27290	25116	616804	16468844500	00	0.00	N	2	2077
140	20220328	25164	25503	25792	24730	271088	6867216000	00	0.00	N	5	-194
141	20220321	25358	25116	25937	24536	396934	10081845000	00	0.00	N	2	580
142	20220314	24778	23957	24971	22460	418071	9809107000	00	0.00	N	2	725
143	20220307	24053	27628	28449	24053	928009	24006021500	00	0.00	N	5	-1063
144	20220228	25116	21445	25164	21107	392069	9390386000	00	0.00	N	2	3767
145	20220221	21349	22266	22604	20866	200034	4311474500	00	0.00	N	5	-1304
146	20220214	22653	23232	23619	21445	279960	6297050500	00	0.00	N	5	-1304
147	20220207	23957	22218	24295	21783	307444	7190682500	00	0.00	N	2	1836
148	20220203	22121	21494	22218	21349	110297	2413739500	00	0.00	N	2	1062
149	20220124	21059	24053	24102	20141	570678	12562712500	00	0.00	N	5	-3091
150	20220117	24614	25795	26189	24368	353981	8840885000	00	0.00	N	5	-1378
151	20220110	25992	26091	26731	24712	324943	8356882000	00	0.00	N	5	-295
152	20220103	26287	27124	27174	25598	527152	13891730000	00	0.00	N	5	-985
153	20211227	27272	27469	28158	26780	463480	12725347000	00	0.00	N	5	-487
154	20211220	27759	25438	27904	25438	1065531	28656800000	00	0.00	N	2	2321
155	20211213	25438	25631	26163	24084	575960	14416608000	00	0.00	N	5	-338
156	20211206	25776	24616	26018	23842	725138	18027703000	00	0.00	N	2	1209
157	20211129	24567	26647	28630	23939	1530464	39597061500	00	0.00	N	5	-3627
158	20211122	28194	29597	29645	27566	846679	24135336500	00	0.00	N	5	-1161
159	20211115	29355	30371	30419	26115	1694862	48328680000	00	0.00	N	5	-242
160	20211108	29597	27275	30419	25631	1343820	37159111500	00	0.00	N	2	2322
161	20211101	27275	27566	28388	26792	468064	12896746000	00	0.00	N	5	-484
162	20211025	27759	29500	30129	27614	658670	18874001000	00	0.00	N	5	-1935
163	20211018	29694	32112	33176	29500	1033450	32706198500	00	0.00	N	5	-1837
164	20211012	31531	29113	32837	28049	1014654	31174164500	00	0.00	N	2	2611
165	20211005	28920	28920	30903	27759	1121123	32498746500	00	0.00	N	5	-532
166	20210927	29452	31773	33466	29403	1270506	40060273000	00	0.00	N	5	-2321
167	20210923	31773	32112	32402	31435	300247	9592797000	00	0.00	N	5	-726
168	20210913	32499	34240	34240	31048	1683478	54738932000	00	0.00	N	5	-1789
169	20210906	34288	32692	37190	32353	2269480	78968207000	00	0.00	N	2	1935
170	20210830	32353	35110	35981	31144	2195133	73644911000	00	0.00	N	5	-2177
171	20210823	34530	36513	38399	33466	2190904	78339105000	00	0.00	N	5	-1402
172	20210817	35932	35400	38786	31918	2957834	106315187000	00	0.00	N	2	1499
173	20210809	34433	31193	35739	30612	2192869	72257215500	00	0.00	N	2	3482
174	20210802	30951	29355	31870	28775	2189529	66319419500	00	0.00	N	2	1693
175	20210726	29258	24132	29935	24084	3014677	81995635500	00	0.00	N	2	5561
176	20210719	23697	23310	24277	21472	2411616	55367453000	00	0.00	N	2	387
177	20210712	23310	18909	24035	18715	2694713	58668059000	00	0.00	N	2	4449