KissMeData/006400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,231500,215500,233000,213000,1883569,422999047000,00,0.00,N,2,18000,
20250210,213500,205500,217000,200000,2327964,490524136000,00,0.00,N,2,4000,
20250203,209500,216500,216500,205500,2067288,435581310500,00,0.00,N,5,-12500,
20250131,222000,225500,226000,220000,403390,89516630000,00,0.00,N,5,-4500,
20250120,226500,235000,244500,225000,1833883,430269986000,00,0.00,N,5,-7500,
20250113,234000,232500,239500,229500,1496612,350170062500,00,0.00,N,3,0,
20250106,234000,247000,254500,232500,2261048,550885826500,00,0.00,N,5,-13000,
20241230,247000,247000,254000,232000,962795,235136753000,00,0.00,N,5,-1000,
20241223,248000,251000,261000,242500,934831,234977707500,00,0.00,N,3,0,
20241216,248000,264500,268000,245000,2037773,516606397500,00,0.00,N,5,-12500,
20241209,260500,246000,263000,238500,1825407,459106896000,00,0.00,N,2,9000,
20241202,251500,259000,268000,244500,1803259,463322233000,00,0.00,N,5,-3000,
20241125,254500,272500,284000,254500,1985622,537292584500,00,0.00,N,5,-14500,
20241118,269000,247000,275000,246500,1918757,500776545500,00,0.00,N,2,22500,
20241111,246500,285500,287500,235500,4016536,1045150481500,00,0.00,N,5,-38000,
20241104,284500,335500,338000,284000,3806175,1159250520500,00,0.00,N,5,-47000,
20241028,331500,322500,351000,322500,1573783,530801079928,00,0.00,N,2,9500,
20241021,322000,331000,341500,321000,1071021,352678109000,00,0.00,N,5,-8000,
20241014,330000,365500,367000,327000,1701248,589397744250,00,0.00,N,5,-43000,
20241007,373000,365000,386000,358000,1357843,503965669000,00,0.00,N,2,11500,
20240930,361500,389000,393500,361000,948865,354694822000,00,0.00,N,5,-22500,
20240923,384000,377500,393000,372000,1729106,664118227000,00,0.00,N,2,7500,
20240919,376500,374000,382500,366000,822327,307704769500,00,0.00,N,2,11500,
20240909,365000,337500,371000,332000,2009816,711281210500,00,0.00,N,2,22000,
20240902,343000,359000,380000,341000,2623992,953191976500,00,0.00,N,5,-11000,
20240826,354000,334000,362500,328500,2417738,839337881000,00,0.00,N,2,23500,
20240819,330500,319500,338000,305500,2154277,694063531643,00,0.00,N,2,10000,
20240812,320500,311000,331500,311000,1180247,378710347008,00,0.00,N,2,10500,
20240805,310000,331500,332500,294500,1964912,615073035500,00,0.00,N,5,-26500,
20240729,336500,337500,344500,312000,2398234,788134122500,00,0.00,N,5,-2500,
20240722,339000,356000,357000,328500,1600385,544938055500,00,0.00,N,5,-18500,
20240715,357500,380000,383000,350500,1739337,629336503000,00,0.00,N,5,-22500,
20240708,380000,382000,389500,369000,1973553,751089803500,00,0.00,N,5,-2000,
20240701,382000,352500,390000,351500,2609581,957500197736,00,0.00,N,2,28000,
20240624,354000,384500,385000,351000,1996853,733106291500,00,0.00,N,5,-35000,
20240617,389000,380500,400000,375000,1363279,526867229000,00,0.00,N,2,5500,
20240610,383500,395500,402000,383000,1568687,615825147500,00,0.00,N,5,-15500,
20240603,399000,375000,402000,374000,1211568,470543880160,00,0.00,N,2,24500,
20240527,374500,401000,416000,374500,1847549,719683558900,00,0.00,N,5,-26500,
20240520,401000,429500,431500,398000,1111339,457196687000,00,0.00,N,5,-30000,
20240513,431000,429000,444000,422000,776038,338419451500,00,0.00,N,2,2000,
20240507,429000,444500,446000,426000,809426,350941178000,00,0.00,N,5,-9000,
20240429,438000,412000,452500,411000,1380406,599541695000,00,0.00,N,2,29500,
20240422,408500,409000,428500,403500,1466770,609343328000,00,0.00,N,2,7500,
20240415,401000,396500,411500,384500,1444128,572210312000,00,0.00,N,3,0,
20240408,401000,415500,428500,401000,1360401,561321746500,00,0.00,N,5,-19500,
20240401,420500,469000,470000,420000,2304836,1015862402000,00,0.00,N,5,-50500,
20240325,471000,478000,494500,460000,3311991,1591986443874,00,0.00,N,5,-1500,
20240318,472500,425000,475000,424500,3452961,1572764457780,00,0.00,N,2,47500,
20240311,425000,421000,468500,411000,4649639,2055002000500,00,0.00,N,5,-1000,
20240304,426000,377500,442500,363000,4355660,1775407772925,00,0.00,N,2,49000,
20240226,377000,388000,394000,376000,881391,339109110500,00,0.00,N,5,-11500,
20240219,388500,400000,404500,386000,1199841,474495843400,00,0.00,N,5,-16000,
20240213,404500,391000,408500,380000,1239008,488363329348,00,0.00,N,2,19500,
20240205,385000,396000,399000,374000,1498543,579033695500,00,0.00,N,5,-8000,
20240129,393000,363500,395000,360500,2120452,805348853500,00,0.00,N,2,32500,
20240122,360500,374000,376000,342000,2658063,949496727770,00,0.00,N,5,-13500,
20240115,374000,400000,405500,367500,1969242,760841756000,00,0.00,N,5,-34000,
20240108,408000,445000,446000,405500,1687564,711139598494,00,0.00,N,5,-37000,
20240102,445000,469000,469500,440000,920290,415919963500,00,0.00,N,5,-27000,
20231226,472000,454000,472000,446500,615365,282271510500,00,0.00,N,2,21500,
20231218,450500,457500,463000,446500,1147185,520859704500,00,0.00,N,5,-2000,
20231211,452500,451000,467000,429000,1815115,808730230978,00,0.00,N,2,2500,
20231204,450000,451000,457000,432500,1504042,665403661938,00,0.00,N,2,3000,
20231127,447000,465000,474500,447000,1491811,686014109000,00,0.00,N,5,-16000,
20231120,463000,446000,481000,446000,1200139,561448727500,00,0.00,N,2,19000,
20231113,444000,424000,461000,417000,1496641,658372755000,00,0.00,N,2,24000,
20231106,420000,478000,522000,418000,2744886,1284367976050,00,0.00,N,5,-34000,
20231030,454000,439000,465000,422500,2106872,930148014500,00,0.00,N,2,2000,
20231023,452000,472000,483000,417500,2668401,1197956191220,00,0.00,N,5,-28000,
20231016,480000,522000,539000,476500,1043259,524060542543,00,0.00,N,5,-46000,
20231010,526000,481500,539000,481500,1113729,573861763715,00,0.00,N,2,45000,
20231004,481000,483500,502000,477500,1200633,586150636067,00,0.00,N,5,-31000,
20230925,512000,526000,537000,502000,760077,394212511742,00,0.00,N,5,-21000,
20230918,533000,572000,582000,527000,1091545,603568547868,00,0.00,N,5,-48000,
20230911,581000,592000,596000,552000,1344961,770276610683,00,0.00,N,5,-8000,
20230904,589000,593000,620000,581000,800717,481045519838,00,0.00,N,5,-7000,
20230828,596000,600000,615000,594000,696048,421013816600,00,0.00,N,2,1000,
20230821,595000,595000,605000,583000,755195,448236813160,00,0.00,N,5,-2000,
20230814,597000,625000,626000,594000,734495,445660263152,00,0.00,N,5,-36000,
20230807,633000,630000,645000,610000,1044142,653408471076,00,0.00,N,5,-2000,
20230731,635000,664000,679000,634000,1371892,901658155000,00,0.00,N,5,-28000,
20230724,663000,684000,735000,658000,2192156,1520404980417,00,0.00,N,5,-23000,
20230717,686000,703000,708000,676000,1149681,795207860202,00,0.00,N,5,-30000,
20230710,716000,698000,724000,682000,849910,597023076000,00,0.00,N,2,19000,
20230703,697000,680000,722000,677000,1027437,725282465684,00,0.00,N,2,28000,
20230626,669000,677000,687000,653000,1049698,703339538946,00,0.00,N,5,-14000,
20230619,683000,726000,729000,681000,922546,645516533000,00,0.00,N,5,-44000,
20230612,727000,742000,745000,719000,835204,612015312804,00,0.00,N,5,-8000,
20230605,735000,722000,740000,710000,653995,476715411566,00,0.00,N,2,20000,
20230530,715000,698000,724000,698000,779138,557327435584,00,0.00,N,2,22000,
20230522,693000,701000,714000,692000,773627,544568005684,00,0.00,N,5,-5000,
20230515,698000,666000,698000,655000,874769,597029804120,00,0.00,N,2,33000,
20230508,665000,685000,691000,663000,873649,590195485968,00,0.00,N,5,-19000,
20230502,684000,695000,703000,675000,619595,426933725242,00,0.00,N,5,-7000,
20230424,691000,734000,740000,682000,1449319,1021060830000,00,0.00,N,5,-43000,
20230417,734000,757000,774000,729000,1116377,841698464478,00,0.00,N,5,-28000,
20230410,762000,738000,779000,735000,1600126,1215013559246,00,0.00,N,2,24000,
20230403,738000,750000,787000,724000,1563235,1169884324000,00,0.00,N,2,3000,
20230327,735000,726000,738000,710000,1144347,830641544000,00,0.00,N,2,16000,
20230320,719000,709000,751000,707000,1198536,869551143071,00,0.00,N,5,-2000,
20230313,721000,738000,748000,705000,1301628,945864293633,00,0.00,N,5,-16000,
20230306,737000,748000,801000,721000,2460719,1875351298149,00,0.00,N,2,6000,
20230227,731000,669000,740000,667000,1080463,759123321700,00,0.00,N,2,51000,
20230220,680000,694000,700000,668000,1082508,742241527660,00,0.00,N,5,-23000,
20230213,703000,729000,743000,702000,1130423,821621212408,00,0.00,N,5,-32000,
20230206,735000,707000,739000,690000,1120359,808391412446,00,0.00,N,2,21000,
20230130,714000,694000,729000,680000,1586312,1115068547216,00,0.00,N,2,27000,
20230125,687000,635000,689000,632000,798402,530092092000,00,0.00,N,2,68000,
20230116,619000,630000,637000,604000,695677,428554410000,00,0.00,N,5,-12000,
20230109,631000,592000,638000,586000,1089425,672041715280,00,0.00,N,2,45000,
20230102,586000,597000,618000,574000,1161080,690937263115,00,0.00,N,5,-5000,
20221226,591000,618000,634000,591000,740159,452399966000,00,0.00,N,5,-31000,
20221219,622000,658000,659000,614000,867878,552332004000,00,0.00,N,5,-45000,
20221212,667000,638000,673000,632000,1198150,785350134778,00,0.00,N,2,22000,
20221205,645000,718000,720000,645000,1330967,915125121000,00,0.00,N,5,-73000,
20221128,718000,727000,741000,710000,864365,625772105769,00,0.00,N,5,-7000,
20221121,725000,705000,729000,680000,1028341,724447191992,00,0.00,N,2,24000,
20221114,701000,749000,783000,696000,1785899,1296806676000,00,0.00,N,5,-46000,
20221107,747000,742000,750000,711000,1441835,1055229326408,00,0.00,N,2,14000,
20221031,733000,734000,760000,709000,1821121,1339167286157,00,0.00,N,2,6000,
20221024,727000,636000,735000,627000,2445699,1680763401940,00,0.00,N,2,100000,
20221017,627000,596000,635000,576000,1662323,1014294079000,00,0.00,N,2,24000,
20221011,603000,579000,610000,578000,1038452,620022540235,00,0.00,N,2,12000,
20221004,591000,550000,592000,537000,927966,527464168120,00,0.00,N,2,45000,
20220926,546000,601000,609000,544000,1322902,760856504480,00,0.00,N,5,-64000,
20220919,610000,605000,634000,602000,1215063,752309880000,00,0.00,N,2,8000,
20220913,602000,586000,627000,581000,1197003,725639995138,00,0.00,N,2,31000,
20220905,571000,577000,580000,551000,760942,429590293932,00,0.00,N,5,-5000,
20220829,576000,568000,598000,567000,942658,547873462220,00,0.00,N,5,-10000,
20220822,586000,611000,611000,573000,875150,517092038000,00,0.00,N,5,-32000,
20220816,618000,635000,635000,611000,620270,387037676000,00,0.00,N,5,-5000,
20220808,623000,596000,625000,592000,1129272,691590829200,00,0.00,N,2,25000,
20220801,598000,569000,600000,562000,1283805,749880851765,00,0.00,N,2,29000,
20220725,569000,566000,594000,549000,1328958,751304897000,00,0.00,N,2,1000,
20220718,568000,550000,574000,538000,911590,509013947000,00,0.00,N,2,20000,
20220711,548000,539000,556000,512000,1128495,604686153000,00,0.00,N,2,11000,
20220704,537000,510000,559000,501000,1074873,567413062000,00,0.00,N,2,25000,
20220627,512000,563000,581000,509000,1465478,804377239000,00,0.00,N,5,-38000,
20220620,550000,560000,577000,527000,1377193,759210900000,00,0.00,N,5,-6000,
20220613,556000,546000,565000,518000,1589413,863524233000,00,0.00,N,5,-4000,
20220607,560000,562000,564000,536000,1366393,750071350364,00,0.00,N,5,-9000,
20220530,569000,597000,598000,563000,1419272,812596680000,00,0.00,N,5,-21000,
20220523,590000,615000,623000,579000,1161119,689130246000,00,0.00,N,5,-15000,
20220516,605000,598000,610000,581000,948462,565788793000,00,0.00,N,2,16000,
20220509,589000,609000,615000,564000,1464339,853787189372,00,0.00,N,5,-28000,
20220502,617000,604000,635000,601000,974701,599078951000,00,0.00,N,2,6000,
20220425,611000,583000,628000,560000,1360313,807669285000,00,0.00,N,2,15000,
20220418,596000,607000,623000,590000,827887,501273168000,00,0.00,N,5,-17000,
20220411,613000,595000,620000,569000,1655179,990867712000,00,0.00,N,2,12000,
20220404,601000,576000,609000,562000,1416811,837600969000,00,0.00,N,2,14000,
20220328,587000,540000,597000,527000,1976671,1125631426368,00,0.00,N,2,46000,
20220321,541000,511000,547000,500000,1546887,810224043000,00,0.00,N,2,37000,
20220314,504000,473000,517000,462500,1944864,956415486566,00,0.00,N,2,23000,
20220307,481000,514000,520000,472500,1773743,881170146098,00,0.00,N,5,-47000,
20220228,528000,533000,559000,528000,999573,543148660000,00,0.00,N,5,-11000,
20220221,539000,545000,555000,515000,1135384,607234921000,00,0.00,N,5,-16000,
20220214,555000,532000,566000,521000,1463227,793044995000,00,0.00,N,2,8000,
20220207,547000,589000,590000,545000,2032461,1143072487000,00,0.00,N,5,-40000,
20220203,587000,589000,600000,574000,976173,571618831000,00,0.00,N,2,3000,
20220124,584000,676000,685000,552000,2549051,1565459089000,00,0.00,N,5,-100000,
20220117,684000,646000,692000,638000,1703216,1140329505500,00,0.00,N,2,37000,
20220110,647000,637000,674000,622000,1531107,988073349000,00,0.00,N,2,11000,
20220103,636000,663000,664000,635000,1410398,907177379800,00,0.00,N,5,-19000,
20211227,655000,651000,667000,640000,745343,485859291000,00,0.00,N,2,4000,
20211220,651000,675000,676000,628000,1640461,1059395249920,00,0.00,N,5,-29000,
20211213,680000,709000,720000,661000,1246143,850468842500,00,0.00,N,5,-29000,
20211206,709000,692000,719000,683000,1096023,771641230000,00,0.00,N,2,17000,
20211129,692000,702000,717000,678000,1372545,950040649920,00,0.00,N,5,-21000,
20211122,713000,752000,752000,706000,1015016,739175484500,00,0.00,N,5,-44000,
20211115,757000,758000,772000,747000,826266,626274566000,00,0.00,N,2,6000,
20211108,751000,756000,757000,735000,881564,657080352410,00,0.00,N,5,-4000,
20211101,755000,733000,755000,716000,1226652,904343593000,00,0.00,N,2,21000,
20211025,734000,730000,765000,718000,1247315,926061937228,00,0.00,N,5,-3000,
20211018,737000,725000,740000,701000,1233450,893056775000,00,0.00,N,2,25000,
20211012,712000,687000,715000,654000,1163608,792354676249,00,0.00,N,2,26000,
20211005,686000,688000,695000,657000,1269813,860428890793,00,0.00,N,5,-21000,
20210927,707000,742000,748000,695000,1286070,920290162000,00,0.00,N,5,-19000,
20210923,726000,717000,738000,717000,409778,298194769624,00,0.00,N,2,1000,
20210913,725000,745000,761000,710000,1508041,1103493414000,00,0.00,N,5,-25000,
20210906,750000,760000,783000,744000,1064643,810043135000,00,0.00,N,5,-10000,
20210830,760000,773000,795000,750000,1516358,1164123935120,00,0.00,N,5,-5000,
20210823,765000,780000,811000,746000,1501574,1168472214000,00,0.00,N,5,-7000,
20210817,772000,808000,815000,761000,1173962,924373569700,00,0.00,N,5,-45000,
20210809,817000,774000,828000,766000,1660074,1333158092000,00,0.00,N,2,41000,
20210802,776000,744000,786000,727000,1373264,1040140997620,00,0.00,N,2,35000,
20210726,741000,760000,770000,736000,1498270,1128803007000,00,0.00,N,5,-10000,
20210719,751000,742000,751000,720000,999118,736780791000,00,0.00,N,2,2000,
20210712,749000,739000,757000,722000,1193939,881737446000,00,0.00,N,2,13000,