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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	9530	8850	9700	8800	125142	1187113710	00	0.00	N	2	690
3	20241028	8840	8860	9010	8800	10299	91610470	00	0.00	N	5	-100
4	20241021	8940	9010	9010	8830	17347	154884330	00	0.00	N	5	-70
5	20241014	9010	9100	9190	8860	29398	264990740	00	0.00	N	5	-90
6	20241007	9100	8630	9250	8580	111125	986764740	00	0.00	N	2	500
7	20240930	8600	8560	8610	8460	18186	154618070	00	0.00	N	2	110
8	20240923	8490	8940	8940	8450	51237	437462850	00	0.00	N	5	-190
9	20240919	8680	8800	8850	8680	10563	92058090	00	0.00	N	5	-50
10	20240909	8730	8830	9000	8680	27389	239441460	00	0.00	N	5	-100
11	20240902	8830	9100	9160	8800	23848	213670650	00	0.00	N	5	-310
12	20240826	9140	9180	9250	9110	10625	97439690	00	0.00	N	5	-40
13	20240819	9180	9050	9190	9000	16702	151170620	00	0.00	N	2	130
14	20240812	9050	9220	9270	9030	25125	229027870	00	0.00	N	5	-170
15	20240805	9220	9160	9320	8760	40187	363702590	00	0.00	N	2	60
16	20240729	9160	9250	9400	9100	21687	200692830	00	0.00	N	5	-90
17	20240722	9250	9300	9300	9030	14113	128937860	00	0.00	N	2	50
18	20240715	9200	9130	9340	9060	36583	334151590	00	0.00	N	2	70
19	20240708	9130	9420	9420	9120	42648	393958400	00	0.00	N	5	-220
20	20240701	9350	9510	9550	9350	23997	225296330	00	0.00	N	5	-120
21	20240624	9470	9600	9640	9410	11924	113089190	00	0.00	N	5	-50
22	20240617	9520	9640	9800	9390	39798	378763410	00	0.00	N	5	-160
23	20240610	9680	9580	9870	9560	43348	419872360	00	0.00	N	2	110
24	20240603	9570	9660	9800	9570	20971	202193930	00	0.00	N	5	-70
25	20240527	9640	9700	10000	9580	14537	140559670	00	0.00	N	3	0
26	20240520	9640	9800	9870	9620	28325	275056620	00	0.00	N	5	-240
27	20240513	9880	9810	9990	9660	35430	345604330	00	0.00	N	2	30
28	20240507	9850	9990	10020	9830	11698	115872360	00	0.00	N	5	-140
29	20240429	9990	9950	10030	9890	15657	155953360	00	0.00	N	2	50
30	20240422	9940	9960	10030	9850	36153	358957470	00	0.00	N	5	-40
31	20240415	9980	9710	9980	9490	65721	638141160	00	0.00	N	2	240
32	20240408	9740	9810	10000	9690	47136	460626610	00	0.00	N	5	-100
33	20240401	9840	10030	10100	9690	83436	820121420	00	0.00	N	5	-190
34	20240325	10030	9910	10130	9910	49819	498199530	00	0.00	N	2	120
35	20240318	9910	10120	10160	9880	168801	1696091430	00	0.00	N	5	-250
36	20240311	10160	10220	10290	9960	55448	561323280	00	0.00	N	5	-60
37	20240304	10220	10780	10790	10070	68990	709893640	00	0.00	N	5	-560
38	20240226	10780	10950	11050	10770	44539	483554890	00	0.00	N	5	-270
39	20240219	11050	11010	11230	10920	67791	748950580	00	0.00	N	5	-20
40	20240213	11070	11180	11180	10870	121245	1335345790	00	0.00	N	2	70
41	20240205	11000	10990	11200	10860	58053	641214270	00	0.00	N	2	10
42	20240129	10990	10460	11000	10400	92947	996073490	00	0.00	N	2	530
43	20240122	10460	10560	10610	10350	43932	458929110	00	0.00	N	5	-70
44	20240115	10530	10620	10650	10350	53968	565273610	00	0.00	N	2	20
45	20240108	10510	10510	10600	10320	61871	646074480	00	0.00	N	2	20
46	20240102	10490	10730	10750	10400	75225	792813910	00	0.00	N	5	-360
47	20231226	10850	11210	11350	10520	84177	928121680	00	0.00	N	5	-360
48	20231218	11210	10880	11260	10780	135362	1492489720	00	0.00	N	2	330
49	20231211	10880	10750	10900	10690	82695	893581040	00	0.00	N	2	130
50	20231204	10750	10520	10820	10440	75892	806928490	00	0.00	N	2	100
51	20231127	10650	10990	10990	10450	66549	714804580	00	0.00	N	5	-280
52	20231120	10930	10450	10970	10420	112599	1206698330	00	0.00	N	2	390
53	20231113	10540	9890	10720	9790	125552	1291389820	00	0.00	N	2	650
54	20231106	9890	10000	10050	9750	80098	790812280	00	0.00	N	5	-10
55	20231030	9900	9860	9960	9670	67180	659823330	00	0.00	N	2	40
56	20231023	9860	10000	10130	9780	75456	751226630	00	0.00	N	5	-240
57	20231016	10100	10210	10340	9900	65401	660893730	00	0.00	N	5	-250
58	20231010	10350	10270	10500	10150	68825	709646690	00	0.00	N	2	30
59	20231004	10320	10290	10380	9940	99183	1000981360	00	0.00	N	5	-70
60	20230925	10390	10120	10390	9960	49473	498635640	00	0.00	N	2	150
61	20230918	10240	10530	10700	9990	71601	743748450	00	0.00	N	5	-290
62	20230911	10530	10390	10600	10350	68078	713106860	00	0.00	N	2	150
63	20230904	10380	10390	10820	10290	168044	1776642310	00	0.00	N	3	0
64	20230828	10380	10280	10550	10200	97513	1014003810	00	0.00	N	2	200
65	20230821	10180	10160	10300	10010	77831	790031320	00	0.00	N	3	0
66	20230814	10180	10280	10700	10080	119386	1232378810	00	0.00	N	5	-150
67	20230807	10330	10590	10590	10070	222108	2363914274	00	0.00	N	5	-270
68	20230731	10600	10160	10820	10160	257527	2701072450	00	0.00	N	2	440
69	20230724	10160	9920	10180	9530	217221	2147184490	00	0.00	N	2	240
70	20230717	9920	10130	10260	9900	92667	928758880	00	0.00	N	5	-220
71	20230710	10140	9770	10230	9740	85839	862508050	00	0.00	N	2	370
72	20230703	9770	10060	10280	9750	122051	1214961600	00	0.00	N	5	-220
73	20230626	9990	10060	10180	9840	100202	1004629380	00	0.00	N	5	-70
74	20230619	10060	10140	10750	10040	277951	2905936410	00	0.00	N	5	-80
75	20230612	10140	10320	10430	10010	102213	1043596850	00	0.00	N	5	-190
76	20230605	10330	9950	10600	9950	208529	2151293400	00	0.00	N	2	410
77	20230530	9920	9860	10060	9800	98405	970832760	00	0.00	N	2	60
78	20230522	9860	9930	10390	9860	217857	2201827440	00	0.00	N	5	-60
79	20230515	9920	9950	10020	9650	140799	1384581410	00	0.00	N	2	50
80	20230508	9870	9810	10040	9770	118911	1176433580	00	0.00	N	2	40
81	20230502	9830	9720	9900	9700	68724	673081310	00	0.00	N	2	110
82	20230424	9720	10110	10180	9310	257396	2486668070	00	0.00	N	5	-420
83	20230417	10140	10150	10260	9930	146660	1481417460	00	0.00	N	2	20
84	20230410	10120	9890	10210	9650	150116	1490137830	00	0.00	N	2	280
85	20230403	9840	9800	9960	9600	98435	965956180	00	0.00	N	2	50
86	20230327	9790	9870	9900	9660	116124	1132978980	00	0.00	N	5	-80
87	20230320	9870	10050	10460	9860	162521	1648433110	00	0.00	N	5	-180
88	20230313	10050	10140	10190	9620	170357	1676775180	00	0.00	N	5	-250
89	20230306	10300	10090	10430	9940	160335	1620276330	00	0.00	N	2	220
90	20230227	10080	10370	10430	10040	98039	994842380	00	0.00	N	5	-390
91	20230220	10470	10850	10900	10390	122731	1298301800	00	0.00	N	5	-300
92	20230213	10770	10690	11230	10320	201091	2147573560	00	0.00	N	2	130
93	20230206	10640	10770	10880	10550	118465	1270857100	00	0.00	N	5	-130
94	20230130	10770	11070	11230	10650	148206	1612215940	00	0.00	N	5	-300
95	20230125	11070	10850	11130	10740	84637	920361070	00	0.00	N	2	220
96	20230116	10850	11100	11200	10600	129535	1406443600	00	0.00	N	5	-250
97	20230109	11100	10850	11200	10650	176808	1943279400	00	0.00	N	2	200
98	20230102	10900	10400	10950	9820	179553	1878718190	00	0.00	N	2	400
99	20221226	10500	10850	11350	10100	276066	2989003350	00	0.00	N	5	-300
100	20221219	10800	11700	11750	10700	317988	3540812550	00	0.00	N	5	-1000
101	20221212	11800	11850	12050	11650	216783	2570427750	00	0.00	N	5	-250
102	20221205	12050	13450	13450	11800	341602	4232220600	00	0.00	N	5	-1150
103	20221128	13200	12300	14050	12050	1403578	18367900650	00	0.00	N	2	1300
104	20221121	11900	11600	11900	11300	181128	2101438550	00	0.00	N	2	350
105	20221114	11550	11400	12050	11400	238809	2780444550	00	0.00	N	2	200
106	20221107	11350	11050	11750	10950	227870	2569582950	00	0.00	N	2	350
107	20221031	11000	11150	11200	10650	194344	2132725650	00	0.00	N	5	-50
108	20221024	11050	11050	11350	10950	116245	1292184550	00	0.00	N	3	0
109	20221017	11050	11050	11700	11000	86687	980508200	00	0.00	N	5	-150
110	20221011	11200	11500	11500	10750	138747	1540765950	00	0.00	N	5	-600
111	20221004	11800	11750	12300	11650	87462	1042836450	00	0.00	N	5	-50
112	20220926	11850	12650	13200	11550	270537	3316951250	00	0.00	N	5	-1000
113	20220919	12850	13550	13900	12750	184471	2461326550	00	0.00	N	5	-800
114	20220913	13650	14000	14450	13600	105585	1474067600	00	0.00	N	5	-300
115	20220905	13950	14400	14700	13600	136561	1927153750	00	0.00	N	5	-700
116	20220829	14650	15400	15700	14400	274071	4102217450	00	0.00	N	5	-1150
117	20220822	15800	16200	16450	15350	290419	4606973050	00	0.00	N	5	-650
118	20220816	16450	17700	17700	16450	250466	4245662350	00	0.00	N	5	-1100
119	20220808	17550	16900	17800	16850	293811	5118796150	00	0.00	N	2	550
120	20220801	17000	17550	17650	16800	139077	2386679900	00	0.00	N	5	-400
121	20220725	17400	17050	17650	16900	179145	3091237600	00	0.00	N	2	100
122	20220718	17300	17050	18550	17050	260597	4626558400	00	0.00	N	2	150
123	20220711	17150	18950	19150	16650	452699	8018869900	00	0.00	N	5	-1700
124	20220704	18850	17700	21200	16000	2320620	44324378400	00	0.00	N	2	1250
125	20220627	17600	18100	20850	16850	784792	14219541700	00	0.00	N	2	100
126	20220620	17500	21300	21700	16800	592357	11262504900	00	0.00	N	5	-3800
127	20220613	21300	20300	22100	19050	774904	15757679800	00	0.00	N	2	300
128	20220607	21000	24400	25900	20600	920062	21886310050	00	0.00	N	5	-3400
129	20220530	24400	24700	27550	23500	1617196	41529781100	00	0.00	N	5	-250
130	20220523	24650	22800	24650	22700	639506	15124483300	00	0.00	N	2	1850
131	20220516	22800	22950	23850	22500	529074	12242064100	00	0.00	N	3	0
132	20220509	22800	23250	23950	22500	655029	15142156400	00	0.00	N	5	-550
133	20220502	23350	22200	24250	21950	804011	18639949050	00	0.00	N	2	1000
134	20220425	22350	22550	23350	22200	843695	19143748400	00	0.00	N	5	-550
135	20220418	22900	22950	23800	22400	833617	19281916600	00	0.00	N	5	-150
136	20220411	23050	23800	25500	22950	1991302	48239989850	00	0.00	N	5	-600
137	20220404	23650	21250	24800	21150	3011926	70075528900	00	0.00	N	2	2400
138	20220328	21250	32600	32900	19400	7881249	184838602000	00	0.00	N	5	-12250
139	20220321	33500	21000	34350	20700	8912432	259511425150	00	0.00	N	2	13100
140	20220314	20400	19800	26000	19700	5315090	120221127350	00	0.00	N	2	600
141	20220307	19800	19300	20300	17900	933833	17943336050	00	0.00	N	2	450
142	20220228	19350	19950	21850	17950	4237436	83495417850	00	0.00	N	5	-1200
143	20220221	20550	21000	24750	20050	4312385	97373204000	00	0.00	N	5	-600
144	20220214	21150	20850	22450	19000	1505775	31460527100	00	0.00	N	5	-200
145	20220207	21350	15750	22150	15700	5236231	100834431950	00	0.00	N	2	5650
146	20220203	15700	14650	15700	14650	383662	5858154850	00	0.00	N	2	1200
147	20220124	14500	13650	14650	13250	585819	8196707950	00	0.00	N	2	850
148	20220117	13650	14000	14000	13150	291349	3948346600	00	0.00	N	5	-350
149	20220110	14000	13100	14600	13050	587059	8193056650	00	0.00	N	2	900
150	20220103	13100	12600	13200	12250	252051	3239163950	00	0.00	N	2	500
151	20211227	12600	13400	13750	12350	351308	4648049600	00	0.00	N	5	-800
152	20211220	13400	12800	13500	12050	415011	5381558350	00	0.00	N	2	600
153	20211213	12800	12200	12900	12200	251580	3157475300	00	0.00	N	2	500
154	20211206	12300	11550	12350	11550	219546	2636433950	00	0.00	N	2	600
155	20211129	11700	11550	11850	10900	299671	3449988650	00	0.00	N	5	-150
156	20211122	11850	12350	12450	11800	314491	3808865900	00	0.00	N	5	-550
157	20211115	12400	12700	12850	12250	223977	2804353400	00	0.00	N	5	-200
158	20211108	12600	12650	12950	12300	281058	3539222200	00	0.00	N	5	-50
159	20211101	12650	13500	13500	12100	406094	5245376750	00	0.00	N	5	-750
160	20211025	13400	13250	14000	13100	282377	3844778100	00	0.00	N	3	0
161	20211018	13400	14200	14200	13300	311127	4288099200	00	0.00	N	5	-600
162	20211012	14000	13000	14150	12900	377952	5164282100	00	0.00	N	2	1050
163	20211005	12950	13400	13700	12500	612520	7991949950	00	0.00	N	5	-650
164	20210927	13600	14400	14900	13550	754553	10803101850	00	0.00	N	5	-850
165	20210923	14450	14600	14850	14200	352625	5111478800	00	0.00	N	5	-350
166	20210913	14800	15700	17450	14650	5211068	84636288050	00	0.00	N	5	-350
167	20210906	15150	13350	16300	12850	3510141	52383896050	00	0.00	N	2	2050
168	20210830	13100	12800	13200	12650	193449	2496084950	00	0.00	N	2	450
169	20210823	12650	11650	12850	11650	176644	2171370400	00	0.00	N	2	950
170	20210817	11700	12800	12850	11650	254822	3118764450	00	0.00	N	5	-1100
171	20210809	12800	12950	13050	12550	185690	2378428950	00	0.00	N	5	-150
172	20210802	12950	12900	13000	12650	248408	3169567300	00	0.00	N	2	50
173	20210726	12900	13100	13250	12850	170517	2214994600	00	0.00	N	5	-200
174	20210719	13100	13500	13500	12900	327312	4302029250	00	0.00	N	5	-450
175	20210712	13550	13450	13850	13450	212319	2897359050	00	0.00	N	2	150