KissMeData/001460/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	32150	32200	33000	31700	167049	5346154500	00	0.00	N	5	-250
3	20241028	32400	32500	32550	31550	4042	130255950	00	0.00	N	5	-100
4	20241021	32500	33400	33400	31700	2315	74929800	00	0.00	N	5	-450
5	20241014	32950	32750	33900	32000	3301	107806650	00	0.00	N	5	-50
6	20241007	33000	32200	33300	32000	7159	232409350	00	0.00	N	2	200
7	20240930	32800	33300	33300	32050	2330	76299150	00	0.00	N	3	0
8	20240923	32800	33750	34600	32100	6670	221510900	00	0.00	N	5	-900
9	20240919	33700	33200	33800	32700	1084	35884050	00	0.00	N	2	550
10	20240909	33150	33350	34500	32800	10931	361858200	00	0.00	N	5	-400
11	20240902	33550	34600	34950	32650	5172	175259350	00	0.00	N	5	-750
12	20240826	34300	32100	35550	32100	12541	429595900	00	0.00	N	2	2000
13	20240819	32300	33650	34000	31400	3462	113940900	00	0.00	N	5	-1450
14	20240812	33750	32300	34350	32300	5627	185440500	00	0.00	N	2	1350
15	20240805	32400	32150	33650	30250	16449	533799300	00	0.00	N	2	250
16	20240729	32150	32500	34000	32050	3358	109891750	00	0.00	N	5	-550
17	20240722	32700	34550	34900	32150	7982	264682400	00	0.00	N	5	-1850
18	20240715	34550	34850	35400	34550	3666	128195000	00	0.00	N	5	-300
19	20240708	34850	34550	36000	34000	1930	67360250	00	0.00	N	3	0
20	20240701	34850	35650	36500	34050	14118	491129300	00	0.00	N	5	-850
21	20240624	35700	36100	36950	35000	4725	168598050	00	0.00	N	2	100
22	20240617	35600	35000	37100	35000	4358	154994600	00	0.00	N	2	350
23	20240610	35250	36150	37600	34750	5099	182651500	00	0.00	N	5	-650
24	20240603	35900	36050	37000	35550	7868	283180550	00	0.00	N	5	-150
25	20240527	36050	38750	38900	36000	6916	258847000	00	0.00	N	5	-2800
26	20240520	38850	38200	44300	36150	28411	1126209100	00	0.00	N	2	550
27	20240513	38300	38900	39650	38250	3038	117870850	00	0.00	N	5	-550
28	20240507	38850	38900	39700	38300	3760	146308800	00	0.00	N	5	-50
29	20240429	38900	38100	39650	37300	5035	194576150	00	0.00	N	2	900
30	20240422	38000	38700	40200	37200	12991	506478600	00	0.00	N	5	-700
31	20240415	38700	48950	48950	38500	38885	1639494850	00	0.00	N	5	-10250
32	20240408	48950	47850	50700	47850	9879	483555000	00	0.00	N	2	1050
33	20240401	47900	49500	49950	47350	21715	1058035000	00	0.00	N	5	-1300
34	20240325	49200	49100	50000	48200	11865	583676500	00	0.00	N	5	-200
35	20240318	49400	47850	50000	47800	10265	503784000	00	0.00	N	2	1600
36	20240311	47800	48250	49750	46700	12425	592317000	00	0.00	N	5	-1250
37	20240304	49050	43200	51000	43200	95495	4583920000	00	0.00	N	2	6100
38	20240226	42950	40550	43400	40550	20726	882603500	00	0.00	N	2	2400
39	20240219	40550	41700	43000	40550	5535	230204500	00	0.00	N	5	-1800
40	20240213	42350	41400	42800	40200	3836	162051000	00	0.00	N	2	950
41	20240205	41400	44050	46100	40100	16106	685786500	00	0.00	N	5	-2550
42	20240129	43950	40550	44400	40550	13875	590006000	00	0.00	N	2	3400
43	20240122	40550	39800	40550	38300	207315	8158413500	00	0.00	N	2	1250
44	20240115	39300	40150	40750	38450	3855	152778000	00	0.00	N	5	-850
45	20240108	40150	42450	42450	38850	3775	153655500	00	0.00	N	5	-1500
46	20240102	41650	42650	42650	41450	3036	128535500	00	0.00	N	5	-1000
47	20231226	42650	42500	42650	41450	2897	122310000	00	0.00	N	2	400
48	20231218	42250	42500	43500	41450	7255	310456000	00	0.00	N	2	550
49	20231211	41700	41550	42850	41250	4545	191325000	00	0.00	N	2	150
50	20231204	41550	40850	41550	40350	2415	98557000	00	0.00	N	2	950
51	20231127	40600	42100	42400	40250	4585	190425500	00	0.00	N	5	-1250
52	20231120	41850	41500	43100	41000	3605	152878000	00	0.00	N	2	600
53	20231113	41250	40500	42300	39200	5025	207854500	00	0.00	N	2	750
54	20231106	40500	38200	42000	37750	5465	217202500	00	0.00	N	2	2100
55	20231030	38400	36400	38400	35800	2955	110619000	00	0.00	N	2	2000
56	20231023	36400	35650	36500	35150	2415	87626500	00	0.00	N	2	800
57	20231016	35600	36150	37350	35500	13115	472091000	00	0.00	N	5	-500
58	20231010	36100	35350	36400	34050	34096	1201006500	00	0.00	N	2	300
59	20231004	35800	37900	37900	35100	21267	767835500	00	0.00	N	5	-2100
60	20230925	37900	40000	40350	37250	7867	302450000	00	0.00	N	5	-2100
61	20230918	40000	40200	40850	39550	5295	213140000	00	0.00	N	5	-200
62	20230911	40200	40550	41250	39600	2635	105685000	00	0.00	N	5	-50
63	20230904	40250	41500	41800	39550	8815	355866500	00	0.00	N	5	-1650
64	20230828	41900	41850	42750	41200	1485	62154000	00	0.00	N	2	50
65	20230821	41850	40600	41850	40350	2485	102390000	00	0.00	N	2	1250
66	20230814	40600	42550	42550	39950	4846	197947000	00	0.00	N	5	-1950
67	20230807	42550	42950	43000	41850	3425	145509000	00	0.00	N	5	-250
68	20230731	42800	41600	42900	41200	7455	312440000	00	0.00	N	2	1200
69	20230724	41600	41550	43000	40650	10955	457655500	00	0.00	N	2	50
70	20230717	41550	41800	43000	41200	7795	328885000	00	0.00	N	5	-250
71	20230710	41800	40100	41800	39900	6145	252481500	00	0.00	N	2	1800
72	20230703	40000	40150	40450	38850	24645	974220500	00	0.00	N	5	-200
73	20230626	40200	41100	41200	39500	5955	239981500	00	0.00	N	5	-900
74	20230619	41100	41750	41900	40150	3035	125368500	00	0.00	N	5	-700
75	20230612	41800	41650	42500	40950	9115	381013500	00	0.00	N	2	150
76	20230605	41650	42050	42700	41500	4006	167427500	00	0.00	N	5	-350
77	20230530	42000	42250	42400	41300	10106	421388500	00	0.00	N	5	-200
78	20230522	42200	42250	43800	41950	4415	187607000	00	0.00	N	5	-250
79	20230515	42450	42600	44450	41850	7815	332473500	00	0.00	N	2	50
80	20230508	42400	44850	48400	42400	37535	1684512500	00	0.00	N	5	-2700
81	20230502	45100	46850	46850	44650	119437	5419569000	00	0.00	N	5	-1750
82	20230424	46850	47000	49200	43800	50545	2341256500	00	0.00	N	2	550
83	20230417	46300	47000	48600	46050	16485	777183000	00	0.00	N	5	-1450
84	20230410	47750	42800	49800	42800	54275	2478319000	00	0.00	N	2	4900
85	20230403	42850	43150	44500	41300	41805	1778968500	00	0.00	N	5	-200
86	20230327	43050	46700	46700	42050	25635	1119147500	00	0.00	N	5	-4250
87	20230320	47300	50300	52000	46650	24275	1187164500	00	0.00	N	5	-3400
88	20230313	50700	47450	52900	45600	55925	2777708500	00	0.00	N	2	4000
89	20230306	46700	55800	55900	46700	74585	3841072500	00	0.00	N	5	-9200
90	20230227	55900	47600	56000	46350	78296	4078355500	00	0.00	N	2	8600
91	20230220	47300	48550	49500	43650	60835	2812311500	00	0.00	N	2	50
92	20230213	47250	39250	47250	37350	36875	1542660500	00	0.00	N	2	8000
93	20230206	39250	37150	39700	36800	17545	671031500	00	0.00	N	2	2300
94	20230130	36950	37050	37300	36650	7925	293341000	00	0.00	N	2	300
95	20230125	36650	37350	37350	36650	4847	179037500	00	0.00	N	5	-350
96	20230116	37000	37250	38200	36300	5955	219353500	00	0.00	N	5	-550
97	20230109	37550	37500	37750	37150	1905	71468500	00	0.00	N	2	500
98	20230102	37050	36700	38300	35350	6715	248308000	00	0.00	N	2	450
99	20221226	36600	36850	37650	36450	37206	1374935000	00	0.00	N	2	100
100	20221219	36500	35900	36750	35850	36495	1326848000	00	0.00	N	2	600
101	20221212	35900	36900	37050	35550	10295	370211000	00	0.00	N	5	-1000
102	20221205	36900	37300	38600	36900	2775	104351500	00	0.00	N	5	-400
103	20221128	37300	37650	37650	36650	3115	115802500	00	0.00	N	2	400
104	20221121	36900	36600	37100	36150	10005	365361000	00	0.00	N	2	300
105	20221114	36600	37000	37700	36400	10675	393855000	00	0.00	N	5	-300
106	20221107	36900	36400	37400	36400	2415	89432000	00	0.00	N	5	-100
107	20221031	37000	36700	38850	36500	4845	179470500	00	0.00	N	2	300
108	20221024	36700	37150	39250	36200	9125	336933000	00	0.00	N	5	-900
109	20221017	37600	36800	38450	36200	7075	261637500	00	0.00	N	2	800
110	20221011	36800	37150	38000	34550	6426	235720500	00	0.00	N	5	-1450
111	20221004	38250	38900	39500	37000	3036	115035500	00	0.00	N	2	1550
112	20220926	36700	41450	41450	35900	16655	632642000	00	0.00	N	5	-4750
113	20220919	41450	40000	44450	39550	34925	1466522500	00	0.00	N	2	2700
114	20220913	38750	39400	39400	38350	2106	81921500	00	0.00	N	5	-250
115	20220905	39000	40250	40250	38650	3386	132755500	00	0.00	N	5	-1300
116	20220829	40300	40050	40300	39500	3245	129825500	00	0.00	N	2	250
117	20220822	40050	41150	41150	39950	2935	118694000	00	0.00	N	5	-1350
118	20220816	41400	41550	42000	41400	1566	65444000	00	0.00	N	5	-350
119	20220808	41750	40500	42000	40350	4495	185452000	00	0.00	N	2	800
120	20220801	40950	42900	42900	40450	5895	242684500	00	0.00	N	5	-1500
121	20220725	42450	42000	42500	41300	1695	71463500	00	0.00	N	2	350
122	20220718	42100	39000	42950	39000	8195	341922000	00	0.00	N	2	2300
123	20220711	39800	40450	40500	39800	1115	44862500	00	0.00	N	5	-650
124	20220704	40450	41450	41500	39100	7085	286758000	00	0.00	N	5	-450
125	20220627	40900	39650	42650	39350	9295	381001000	00	0.00	N	2	1650
126	20220620	39250	40100	40100	37850	12635	491154000	00	0.00	N	5	-750
127	20220613	40000	42800	43000	39900	12235	505615500	00	0.00	N	5	-3000
128	20220607	43000	43600	43750	42750	6106	264045500	00	0.00	N	5	-600
129	20220530	43600	43900	45700	43300	14106	622660500	00	0.00	N	5	-300
130	20220523	43900	44350	44900	43800	6075	267640000	00	0.00	N	5	-1000
131	20220516	44900	44400	45000	42750	9135	402094500	00	0.00	N	2	900
132	20220509	440000	446500	448000	432500	1317	579609000	00	0.00	N	5	-5500
133	20220502	445500	450500	455500	444500	439	197821000	00	0.00	N	5	-9500
134	20220425	455000	452000	457000	442000	1253	563255000	00	0.00	N	5	-4000
135	20220418	459000	452500	460000	449500	622	283635500	00	0.00	N	2	6500
136	20220411	452500	460500	469000	450000	1625	742004500	00	0.00	N	5	-5500
137	20220404	458000	450000	460000	436500	2115	952320000	00	0.00	N	2	9500
138	20220328	448500	446000	450000	440000	876	388638500	00	0.00	N	2	1000
139	20220321	447500	443500	457000	436500	1490	665455000	00	0.00	N	2	11500
140	20220314	436000	455500	457500	433500	2124	941247500	00	0.00	N	5	-18000
141	20220307	454000	459000	461500	450000	1444	657593500	00	0.00	N	5	-8000
142	20220228	462000	450000	465000	450000	949	433961500	00	0.00	N	2	11000
143	20220221	451000	452000	460000	447000	3937	1783183500	00	0.00	N	5	-6500
144	20220214	457500	461000	463000	444500	4893	2220216000	00	0.00	N	2	5000
145	20220207	452500	469500	470000	452500	1785	825906000	00	0.00	N	5	-10500
146	20220203	463000	452000	466000	444000	518	236784500	00	0.00	N	2	12500
147	20220124	450500	493500	494000	428500	5374	2461344000	00	0.00	N	5	-44000
148	20220117	494500	511000	519000	492000	2676	1339579500	00	0.00	N	5	-12500
149	20220110	507000	506000	515000	486000	4808	2397652500	00	0.00	N	5	-6000
150	20220103	513000	453500	534000	449500	18980	9479541500	00	0.00	N	2	62500
151	20211227	450500	479500	491000	441500	12445	5714319000	00	0.00	N	5	-19500
152	20211220	470000	426500	545000	417000	41993	21519112500	00	0.00	N	2	41000
153	20211213	429000	429000	433500	417000	1679	711378500	00	0.00	N	3	0
154	20211206	429000	439000	439500	422000	1052	448499500	00	0.00	N	5	-8500
155	20211129	437500	414500	446500	413500	2832	1202921000	00	0.00	N	2	12000
156	20211122	425500	437500	447500	420500	1251	541895000	00	0.00	N	5	-11500
157	20211115	437000	433000	444000	431500	2256	989851000	00	0.00	N	2	5000
158	20211108	432000	432000	440000	427500	1998	869129500	00	0.00	N	5	-2500
159	20211101	434500	436000	440000	429000	877	380636500	00	0.00	N	5	-1500
160	20211025	436000	432500	447500	428000	1052	463727500	00	0.00	N	2	4500
161	20211018	431500	423500	431500	410000	1610	678545000	00	0.00	N	2	2500
162	20211012	429000	427500	432000	407500	704	299168500	00	0.00	N	2	1000
163	20211005	428000	423500	434000	412000	2535	1068589000	00	0.00	N	5	-4500
164	20210927	432500	475000	476000	431000	3904	1736239000	00	0.00	N	5	-42000
165	20210923	474500	451000	475500	442500	1932	896125000	00	0.00	N	2	23000
166	20210913	451500	421000	455500	421000	4367	1940172000	00	0.00	N	2	30500
167	20210906	421000	427000	457500	405500	5917	2510692000	00	0.00	N	5	-7500
168	20210830	428500	440000	440000	382000	4309	1796328500	00	0.00	N	5	-6500
169	20210823	435000	381000	439500	380500	4890	2019599000	00	0.00	N	2	49000
170	20210817	386000	410500	415000	382000	2877	1145222000	00	0.00	N	5	-25000
171	20210809	411000	399000	449000	398500	6117	2570988000	00	0.00	N	2	12000
172	20210802	399000	398000	403500	393500	1370	546349000	00	0.00	N	2	3000
173	20210726	396000	400500	400500	381500	1967	768606500	00	0.00	N	5	-500
174	20210719	396500	399000	403000	388000	1328	523180000	00	0.00	N	5	-2500
175	20210712	399000	388500	403500	388500	1012	403362500	00	0.00	N	2	8500