KissMeData/002460/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,9140,9650,9700,8900,60018,565535110,00,0.00,N,5,-390,
20241104,9530,8850,9700,8800,125142,1187113710,00,0.00,N,2,690,
20241028,8840,8860,9010,8800,10299,91610470,00,0.00,N,5,-100,
20241021,8940,9010,9010,8830,17347,154884330,00,0.00,N,5,-70,
20241014,9010,9100,9190,8860,29398,264990740,00,0.00,N,5,-90,
20241007,9100,8630,9250,8580,111125,986764740,00,0.00,N,2,500,
20240930,8600,8560,8610,8460,18186,154618070,00,0.00,N,2,110,
20240923,8490,8940,8940,8450,51237,437462850,00,0.00,N,5,-190,
20240919,8680,8800,8850,8680,10563,92058090,00,0.00,N,5,-50,
20240909,8730,8830,9000,8680,27389,239441460,00,0.00,N,5,-100,
20240902,8830,9100,9160,8800,23848,213670650,00,0.00,N,5,-310,
20240826,9140,9180,9250,9110,10625,97439690,00,0.00,N,5,-40,
20240819,9180,9050,9190,9000,16702,151170620,00,0.00,N,2,130,
20240812,9050,9220,9270,9030,25125,229027870,00,0.00,N,5,-170,
20240805,9220,9160,9320,8760,40187,363702590,00,0.00,N,2,60,
20240729,9160,9250,9400,9100,21687,200692830,00,0.00,N,5,-90,
20240722,9250,9300,9300,9030,14113,128937860,00,0.00,N,2,50,
20240715,9200,9130,9340,9060,36583,334151590,00,0.00,N,2,70,
20240708,9130,9420,9420,9120,42648,393958400,00,0.00,N,5,-220,
20240701,9350,9510,9550,9350,23997,225296330,00,0.00,N,5,-120,
20240624,9470,9600,9640,9410,11924,113089190,00,0.00,N,5,-50,
20240617,9520,9640,9800,9390,39798,378763410,00,0.00,N,5,-160,
20240610,9680,9580,9870,9560,43348,419872360,00,0.00,N,2,110,
20240603,9570,9660,9800,9570,20971,202193930,00,0.00,N,5,-70,
20240527,9640,9700,10000,9580,14537,140559670,00,0.00,N,3,0,
20240520,9640,9800,9870,9620,28325,275056620,00,0.00,N,5,-240,
20240513,9880,9810,9990,9660,35430,345604330,00,0.00,N,2,30,
20240507,9850,9990,10020,9830,11698,115872360,00,0.00,N,5,-140,
20240429,9990,9950,10030,9890,15657,155953360,00,0.00,N,2,50,
20240422,9940,9960,10030,9850,36153,358957470,00,0.00,N,5,-40,
20240415,9980,9710,9980,9490,65721,638141160,00,0.00,N,2,240,
20240408,9740,9810,10000,9690,47136,460626610,00,0.00,N,5,-100,
20240401,9840,10030,10100,9690,83436,820121420,00,0.00,N,5,-190,
20240325,10030,9910,10130,9910,49819,498199530,00,0.00,N,2,120,
20240318,9910,10120,10160,9880,168801,1696091430,00,0.00,N,5,-250,
20240311,10160,10220,10290,9960,55448,561323280,00,0.00,N,5,-60,
20240304,10220,10780,10790,10070,68990,709893640,00,0.00,N,5,-560,
20240226,10780,10950,11050,10770,44539,483554890,00,0.00,N,5,-270,
20240219,11050,11010,11230,10920,67791,748950580,00,0.00,N,5,-20,
20240213,11070,11180,11180,10870,121245,1335345790,00,0.00,N,2,70,
20240205,11000,10990,11200,10860,58053,641214270,00,0.00,N,2,10,
20240129,10990,10460,11000,10400,92947,996073490,00,0.00,N,2,530,
20240122,10460,10560,10610,10350,43932,458929110,00,0.00,N,5,-70,
20240115,10530,10620,10650,10350,53968,565273610,00,0.00,N,2,20,
20240108,10510,10510,10600,10320,61871,646074480,00,0.00,N,2,20,
20240102,10490,10730,10750,10400,75225,792813910,00,0.00,N,5,-360,
20231226,10850,11210,11350,10520,84177,928121680,00,0.00,N,5,-360,
20231218,11210,10880,11260,10780,135362,1492489720,00,0.00,N,2,330,
20231211,10880,10750,10900,10690,82695,893581040,00,0.00,N,2,130,
20231204,10750,10520,10820,10440,75892,806928490,00,0.00,N,2,100,
20231127,10650,10990,10990,10450,66549,714804580,00,0.00,N,5,-280,
20231120,10930,10450,10970,10420,112599,1206698330,00,0.00,N,2,390,
20231113,10540,9890,10720,9790,125552,1291389820,00,0.00,N,2,650,
20231106,9890,10000,10050,9750,80098,790812280,00,0.00,N,5,-10,
20231030,9900,9860,9960,9670,67180,659823330,00,0.00,N,2,40,
20231023,9860,10000,10130,9780,75456,751226630,00,0.00,N,5,-240,
20231016,10100,10210,10340,9900,65401,660893730,00,0.00,N,5,-250,
20231010,10350,10270,10500,10150,68825,709646690,00,0.00,N,2,30,
20231004,10320,10290,10380,9940,99183,1000981360,00,0.00,N,5,-70,
20230925,10390,10120,10390,9960,49473,498635640,00,0.00,N,2,150,
20230918,10240,10530,10700,9990,71601,743748450,00,0.00,N,5,-290,
20230911,10530,10390,10600,10350,68078,713106860,00,0.00,N,2,150,
20230904,10380,10390,10820,10290,168044,1776642310,00,0.00,N,3,0,
20230828,10380,10280,10550,10200,97513,1014003810,00,0.00,N,2,200,
20230821,10180,10160,10300,10010,77831,790031320,00,0.00,N,3,0,
20230814,10180,10280,10700,10080,119386,1232378810,00,0.00,N,5,-150,
20230807,10330,10590,10590,10070,222108,2363914274,00,0.00,N,5,-270,
20230731,10600,10160,10820,10160,257527,2701072450,00,0.00,N,2,440,
20230724,10160,9920,10180,9530,217221,2147184490,00,0.00,N,2,240,
20230717,9920,10130,10260,9900,92667,928758880,00,0.00,N,5,-220,
20230710,10140,9770,10230,9740,85839,862508050,00,0.00,N,2,370,
20230703,9770,10060,10280,9750,122051,1214961600,00,0.00,N,5,-220,
20230626,9990,10060,10180,9840,100202,1004629380,00,0.00,N,5,-70,
20230619,10060,10140,10750,10040,277951,2905936410,00,0.00,N,5,-80,
20230612,10140,10320,10430,10010,102213,1043596850,00,0.00,N,5,-190,
20230605,10330,9950,10600,9950,208529,2151293400,00,0.00,N,2,410,
20230530,9920,9860,10060,9800,98405,970832760,00,0.00,N,2,60,
20230522,9860,9930,10390,9860,217857,2201827440,00,0.00,N,5,-60,
20230515,9920,9950,10020,9650,140799,1384581410,00,0.00,N,2,50,
20230508,9870,9810,10040,9770,118911,1176433580,00,0.00,N,2,40,
20230502,9830,9720,9900,9700,68724,673081310,00,0.00,N,2,110,
20230424,9720,10110,10180,9310,257396,2486668070,00,0.00,N,5,-420,
20230417,10140,10150,10260,9930,146660,1481417460,00,0.00,N,2,20,
20230410,10120,9890,10210,9650,150116,1490137830,00,0.00,N,2,280,
20230403,9840,9800,9960,9600,98435,965956180,00,0.00,N,2,50,
20230327,9790,9870,9900,9660,116124,1132978980,00,0.00,N,5,-80,
20230320,9870,10050,10460,9860,162521,1648433110,00,0.00,N,5,-180,
20230313,10050,10140,10190,9620,170357,1676775180,00,0.00,N,5,-250,
20230306,10300,10090,10430,9940,160335,1620276330,00,0.00,N,2,220,
20230227,10080,10370,10430,10040,98039,994842380,00,0.00,N,5,-390,
20230220,10470,10850,10900,10390,122731,1298301800,00,0.00,N,5,-300,
20230213,10770,10690,11230,10320,201091,2147573560,00,0.00,N,2,130,
20230206,10640,10770,10880,10550,118465,1270857100,00,0.00,N,5,-130,
20230130,10770,11070,11230,10650,148206,1612215940,00,0.00,N,5,-300,
20230125,11070,10850,11130,10740,84637,920361070,00,0.00,N,2,220,
20230116,10850,11100,11200,10600,129535,1406443600,00,0.00,N,5,-250,
20230109,11100,10850,11200,10650,176808,1943279400,00,0.00,N,2,200,
20230102,10900,10400,10950,9820,179553,1878718190,00,0.00,N,2,400,
20221226,10500,10850,11350,10100,276066,2989003350,00,0.00,N,5,-300,
20221219,10800,11700,11750,10700,317988,3540812550,00,0.00,N,5,-1000,
20221212,11800,11850,12050,11650,216783,2570427750,00,0.00,N,5,-250,
20221205,12050,13450,13450,11800,341602,4232220600,00,0.00,N,5,-1150,
20221128,13200,12300,14050,12050,1403578,18367900650,00,0.00,N,2,1300,
20221121,11900,11600,11900,11300,181128,2101438550,00,0.00,N,2,350,
20221114,11550,11400,12050,11400,238809,2780444550,00,0.00,N,2,200,
20221107,11350,11050,11750,10950,227870,2569582950,00,0.00,N,2,350,
20221031,11000,11150,11200,10650,194344,2132725650,00,0.00,N,5,-50,
20221024,11050,11050,11350,10950,116245,1292184550,00,0.00,N,3,0,
20221017,11050,11050,11700,11000,86687,980508200,00,0.00,N,5,-150,
20221011,11200,11500,11500,10750,138747,1540765950,00,0.00,N,5,-600,
20221004,11800,11750,12300,11650,87462,1042836450,00,0.00,N,5,-50,
20220926,11850,12650,13200,11550,270537,3316951250,00,0.00,N,5,-1000,
20220919,12850,13550,13900,12750,184471,2461326550,00,0.00,N,5,-800,
20220913,13650,14000,14450,13600,105585,1474067600,00,0.00,N,5,-300,
20220905,13950,14400,14700,13600,136561,1927153750,00,0.00,N,5,-700,
20220829,14650,15400,15700,14400,274071,4102217450,00,0.00,N,5,-1150,
20220822,15800,16200,16450,15350,290419,4606973050,00,0.00,N,5,-650,
20220816,16450,17700,17700,16450,250466,4245662350,00,0.00,N,5,-1100,
20220808,17550,16900,17800,16850,293811,5118796150,00,0.00,N,2,550,
20220801,17000,17550,17650,16800,139077,2386679900,00,0.00,N,5,-400,
20220725,17400,17050,17650,16900,179145,3091237600,00,0.00,N,2,100,
20220718,17300,17050,18550,17050,260597,4626558400,00,0.00,N,2,150,
20220711,17150,18950,19150,16650,452699,8018869900,00,0.00,N,5,-1700,
20220704,18850,17700,21200,16000,2320620,44324378400,00,0.00,N,2,1250,
20220627,17600,18100,20850,16850,784792,14219541700,00,0.00,N,2,100,
20220620,17500,21300,21700,16800,592357,11262504900,00,0.00,N,5,-3800,
20220613,21300,20300,22100,19050,774904,15757679800,00,0.00,N,2,300,
20220607,21000,24400,25900,20600,920062,21886310050,00,0.00,N,5,-3400,
20220530,24400,24700,27550,23500,1617196,41529781100,00,0.00,N,5,-250,
20220523,24650,22800,24650,22700,639506,15124483300,00,0.00,N,2,1850,
20220516,22800,22950,23850,22500,529074,12242064100,00,0.00,N,3,0,
20220509,22800,23250,23950,22500,655029,15142156400,00,0.00,N,5,-550,
20220502,23350,22200,24250,21950,804011,18639949050,00,0.00,N,2,1000,
20220425,22350,22550,23350,22200,843695,19143748400,00,0.00,N,5,-550,
20220418,22900,22950,23800,22400,833617,19281916600,00,0.00,N,5,-150,
20220411,23050,23800,25500,22950,1991302,48239989850,00,0.00,N,5,-600,
20220404,23650,21250,24800,21150,3011926,70075528900,00,0.00,N,2,2400,
20220328,21250,32600,32900,19400,7881249,184838602000,00,0.00,N,5,-12250,
20220321,33500,21000,34350,20700,8912432,259511425150,00,0.00,N,2,13100,
20220314,20400,19800,26000,19700,5315090,120221127350,00,0.00,N,2,600,
20220307,19800,19300,20300,17900,933833,17943336050,00,0.00,N,2,450,
20220228,19350,19950,21850,17950,4237436,83495417850,00,0.00,N,5,-1200,
20220221,20550,21000,24750,20050,4312385,97373204000,00,0.00,N,5,-600,
20220214,21150,20850,22450,19000,1505775,31460527100,00,0.00,N,5,-200,
20220207,21350,15750,22150,15700,5236231,100834431950,00,0.00,N,2,5650,
20220203,15700,14650,15700,14650,383662,5858154850,00,0.00,N,2,1200,
20220124,14500,13650,14650,13250,585819,8196707950,00,0.00,N,2,850,
20220117,13650,14000,14000,13150,291349,3948346600,00,0.00,N,5,-350,
20220110,14000,13100,14600,13050,587059,8193056650,00,0.00,N,2,900,
20220103,13100,12600,13200,12250,252051,3239163950,00,0.00,N,2,500,
20211227,12600,13400,13750,12350,351308,4648049600,00,0.00,N,5,-800,
20211220,13400,12800,13500,12050,415011,5381558350,00,0.00,N,2,600,
20211213,12800,12200,12900,12200,251580,3157475300,00,0.00,N,2,500,
20211206,12300,11550,12350,11550,219546,2636433950,00,0.00,N,2,600,
20211129,11700,11550,11850,10900,299671,3449988650,00,0.00,N,5,-150,
20211122,11850,12350,12450,11800,314491,3808865900,00,0.00,N,5,-550,
20211115,12400,12700,12850,12250,223977,2804353400,00,0.00,N,5,-200,
20211108,12600,12650,12950,12300,281058,3539222200,00,0.00,N,5,-50,
20211101,12650,13500,13500,12100,406094,5245376750,00,0.00,N,5,-750,
20211025,13400,13250,14000,13100,282377,3844778100,00,0.00,N,3,0,
20211018,13400,14200,14200,13300,311127,4288099200,00,0.00,N,5,-600,
20211012,14000,13000,14150,12900,377952,5164282100,00,0.00,N,2,1050,
20211005,12950,13400,13700,12500,612520,7991949950,00,0.00,N,5,-650,
20210927,13600,14400,14900,13550,754553,10803101850,00,0.00,N,5,-850,
20210923,14450,14600,14850,14200,352625,5111478800,00,0.00,N,5,-350,
20210913,14800,15700,17450,14650,5211068,84636288050,00,0.00,N,5,-350,
20210906,15150,13350,16300,12850,3510141,52383896050,00,0.00,N,2,2050,
20210830,13100,12800,13200,12650,193449,2496084950,00,0.00,N,2,450,
20210823,12650,11650,12850,11650,176644,2171370400,00,0.00,N,2,950,
20210817,11700,12800,12850,11650,254822,3118764450,00,0.00,N,5,-1100,
20210809,12800,12950,13050,12550,185690,2378428950,00,0.00,N,5,-150,
20210802,12950,12900,13000,12650,248408,3169567300,00,0.00,N,2,50,
20210726,12900,13100,13250,12850,170517,2214994600,00,0.00,N,5,-200,
20210719,13100,13500,13500,12900,327312,4302029250,00,0.00,N,5,-450,
20210712,13550,13450,13850,13450,212319,2897359050,00,0.00,N,2,150,