KissMeData/000660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	192400	184800	194400	184000	14827645	2801938914824	00	0.00	N	2	2200
3	20250224	190200	202500	206000	188700	20114935	3992416943568	00	0.00	N	5	-19300
4	20250217	209500	211500	219500	205500	13654929	2913141495542	00	0.00	N	5	-500
5	20250210	210000	197800	212000	196000	14325588	2896099323000	00	0.00	N	2	7000
6	20250203	203000	191500	206000	186900	24261623	4734395552492	00	0.00	N	2	3800
7	20250131	199200	197000	204500	194800	11871995	2370677638450	00	0.00	N	5	-21800
8	20250120	221000	219000	227000	210500	22027539	4845422164131	00	0.00	N	2	6500
9	20250113	214500	203000	217500	193600	22477877	4587987773432	00	0.00	N	2	11000
10	20250106	203500	184400	212500	184400	30513348	6091069862302	00	0.00	N	2	21600
11	20241230	181900	174000	182700	170000	7769823	1369845302776	00	0.00	N	2	7400
12	20241223	174500	170000	176000	168300	9798807	1680570617505	00	0.00	N	2	6000
13	20241216	168500	177400	184500	167100	18152927	3211190835292	00	0.00	N	5	-7000
14	20241209	175500	167100	177400	165000	18974245	3256086842768	00	0.00	N	2	8400
15	20241202	167100	162200	175600	158600	22546722	3741954437161	00	0.00	N	2	7200
16	20241125	159900	174500	179500	157600	21520916	3615233543414	00	0.00	N	5	-16800
17	20241118	176700	173800	178200	168100	19391428	3341363674104	00	0.00	N	5	-1500
18	20241111	178200	199300	199300	171700	20369390	3709369194697	00	0.00	N	5	-22300
19	20241104	200500	185200	203000	183700	16598365	3245891873100	00	0.00	N	2	18300
20	20241028	182200	203500	205000	180500	19814378	3782681499660	00	0.00	N	5	-18800
21	20241021	201000	189400	206000	187500	22136463	4345223473684	00	0.00	N	2	13700
22	20241014	187300	186900	198200	183600	21663797	4116923521153	00	0.00	N	2	1300
23	20241007	186000	178400	191200	176000	17693664	3253267940248	00	0.00	N	2	11900
24	20240930	174100	183700	183800	169100	13213464	2308406548501	00	0.00	N	5	-9700
25	20240923	183800	155800	189300	155700	29011102	5048539600331	00	0.00	N	2	26700
26	20240919	157100	154700	160800	144700	22156912	3384101860984	00	0.00	N	5	-5700
27	20240909	162800	151800	171300	150500	26282187	4243102755900	00	0.00	N	2	6400
28	20240902	156400	173600	174900	152900	25624033	4121057335821	00	0.00	N	5	-17300
29	20240826	173700	187800	188500	167200	29082662	5084311899099	00	0.00	N	5	-11800
30	20240819	185500	199900	202500	185400	20281748	3922005652478	00	0.00	N	5	-14200
31	20240812	199700	174500	200000	172600	20028227	3748087545384	00	0.00	N	2	28200
32	20240805	171500	168000	172800	151600	43319817	7117272170028	00	0.00	N	5	-1700
33	20240729	173200	195000	201500	172400	35129732	6562221799018	00	0.00	N	5	-18600
34	20240722	191800	209000	212500	186100	38750563	7673567223260	00	0.00	N	5	-17700
35	20240715	209500	235000	235500	207000	26701914	5860120797502	00	0.00	N	5	-23500
36	20240708	233000	234000	248500	230000	20008250	4756066976078	00	0.00	N	5	-3000
37	20240701	236000	233500	240500	225000	19010754	4410560722833	00	0.00	N	5	-500
38	20240624	236500	228000	239000	215000	22109879	5046364158500	00	0.00	N	2	2500
39	20240617	234000	219000	243000	219000	15868975	3691888507529	00	0.00	N	2	13000
40	20240610	221000	206000	226500	205000	16758957	3639301149368	00	0.00	N	2	13500
41	20240603	207500	189500	207500	188200	12494180	2456225788704	00	0.00	N	2	18300
42	20240527	189200	203500	210000	188200	18294031	3634266251994	00	0.00	N	5	-9400
43	20240520	198600	192300	204000	188600	18485397	3631765777006	00	0.00	N	2	8700
44	20240513	189900	180000	194000	179000	13917664	2622155413178	00	0.00	N	2	10000
45	20240507	179900	179400	180900	175400	12329601	2202498313759	00	0.00	N	2	6700
46	20240429	173200	179100	180400	169000	12052375	2109431458861	00	0.00	N	5	-4600
47	20240422	177800	170700	180200	167000	24916823	4331072644691	00	0.00	N	2	4500
48	20240415	173300	185400	188400	169500	23684892	4231967822442	00	0.00	N	5	-14100
49	20240408	187400	183900	191400	180000	12777138	2365457956748	00	0.00	N	2	4600
50	20240401	182800	186400	190500	178200	21734986	4012891543259	00	0.00	N	5	-200
51	20240325	183000	170500	183900	168500	22218517	3953467803241	00	0.00	N	2	13200
52	20240318	169800	161200	173900	154100	27155099	4456134560978	00	0.00	N	2	8600
53	20240311	161200	165000	169700	158600	19381137	3175058753279	00	0.00	N	5	-10700
54	20240304	171900	161000	174900	160700	19658315	3273308784716	00	0.00	N	2	15700
55	20240226	156200	158400	164800	153300	17490698	2759921362039	00	0.00	N	5	-5200
56	20240219	161400	146200	166900	146000	24761808	3833734022696	00	0.00	N	2	14600
57	20240213	146800	146800	152700	144900	18125556	2687273319540	00	0.00	N	2	4000
58	20240205	142800	134900	143000	131700	17102037	2351504741378	00	0.00	N	2	7900
59	20240129	134900	135500	137800	131700	14911374	2006427877480	00	0.00	N	5	-1100
60	20240122	136000	145200	145400	136000	17233613	2411859736035	00	0.00	N	5	-5300
61	20240115	141300	134800	141300	129000	17348334	2338419843821	00	0.00	N	2	7200
62	20240108	134100	137500	139500	132100	15215184	2064154812442	00	0.00	N	5	-3400
63	20240102	137500	139700	142800	135800	9914029	1370527670325	00	0.00	N	5	-4000
64	20231226	141500	142000	142000	139200	7036039	988523075400	00	0.00	N	2	900
65	20231218	140600	139000	143700	138100	13879377	1942523460450	00	0.00	N	2	600
66	20231211	140000	128700	140000	127300	22905094	3077955288986	00	0.00	N	2	12500
67	20231204	127500	133400	134600	124500	14965030	1916124887142	00	0.00	N	5	-5100
68	20231127	132600	129200	133900	128400	14320909	1878758698331	00	0.00	N	2	4600
69	20231120	128000	129300	133300	128000	10337459	1351540145200	00	0.00	N	5	-1900
70	20231113	129900	133000	134400	129100	13745494	1815318612621	00	0.00	N	5	-600
71	20231106	130500	125800	133500	125800	20076588	2614033845474	00	0.00	N	2	4700
72	20231030	125800	119100	127200	116300	15205442	1849347258308	00	0.00	N	2	6700
73	20231023	119100	126800	129000	117500	19734987	2422503527607	00	0.00	N	5	-7100
74	20231016	126200	124700	130800	122400	23138515	2937833289600	00	0.00	N	2	1500
75	20231010	124700	122800	126300	119200	17095583	2096180307844	00	0.00	N	2	4300
76	20231004	120400	113000	122900	113000	14718643	1744929243253	00	0.00	N	2	5700
77	20230925	114700	115900	117700	112300	8480292	974612063962	00	0.00	N	5	-2600
78	20230918	117300	120300	122900	114100	12597500	1481264171900	00	0.00	N	5	-5100
79	20230911	122400	113700	124400	112900	16681313	1987764226122	00	0.00	N	2	8700
80	20230904	113700	118300	121000	112800	14794733	1731004574762	00	0.00	N	5	-6300
81	20230828	120000	117000	122800	115500	14348651	1726733264200	00	0.00	N	2	3500
82	20230821	116500	117300	123600	114100	18446786	2185843994022	00	0.00	N	5	-700
83	20230814	117200	114600	118700	111800	12302789	1423278147768	00	0.00	N	2	1900
84	20230807	115300	120600	124900	115100	14040722	1675152176351	00	0.00	N	5	-4800
85	20230731	120100	128000	128500	117200	18918796	2309623148773	00	0.00	N	5	-7900
86	20230724	128000	114100	129000	111300	28794037	3450829234686	00	0.00	N	2	12900
87	20230717	115100	116900	119100	113200	12002622	1399537601008	00	0.00	N	5	-2900
88	20230710	118000	111800	120200	109700	16840494	1935111394863	00	0.00	N	2	6200
89	20230703	111800	115300	118900	111200	13740405	1588651480202	00	0.00	N	5	-3400
90	20230626	115200	113100	117400	110800	17204035	1960198270838	00	0.00	N	2	1600
91	20230619	113600	118000	118500	112500	15855986	1820784647371	00	0.00	N	5	-5300
92	20230612	118900	114400	121100	114000	20192441	2387255051095	00	0.00	N	2	3500
93	20230605	115400	110100	115600	106700	18935895	2092925839840	00	0.00	N	2	5100
94	20230530	110300	113200	113400	106000	26770658	2946275649409	00	0.00	N	2	1100
95	20230522	109200	97700	110500	96300	26387140	2725683875689	00	0.00	N	2	11900
96	20230515	97300	87000	97900	85500	19355854	1783411601843	00	0.00	N	2	10100
97	20230508	87200	89700	90000	85000	12569044	1096969013750	00	0.00	N	5	-1500
98	20230502	88700	90900	90900	87500	6001267	536056900348	00	0.00	N	5	-800
99	20230424	89500	88100	91400	83700	16109176	1412001671916	00	0.00	N	2	400
100	20230417	89100	89000	89800	86200	10036661	883958950986	00	0.00	N	5	-200
101	20230410	89300	88700	92500	88200	22372625	2023254890034	00	0.00	N	2	200
102	20230403	89100	89700	89700	82700	39937283	3412083531776	00	0.00	N	2	500
103	20230327	88600	87500	90500	84700	16402724	1437380573100	00	0.00	N	2	1300
104	20230320	87300	83800	90700	82900	14533458	1254415103466	00	0.00	N	2	3300
105	20230313	84000	83200	84800	76700	22620820	1843789648426	00	0.00	N	2	700
106	20230306	83300	87900	90000	83100	13651192	1180312223147	00	0.00	N	5	-4000
107	20230227	87300	90100	91000	87200	8959827	796504277000	00	0.00	N	5	-3700
108	20230220	91000	92700	94000	88500	11709901	1071679841774	00	0.00	N	5	-1000
109	20230213	92000	92000	94200	89900	10650138	978556240193	00	0.00	N	5	-1500
110	20230206	93500	91400	95000	88800	13648807	1261585899737	00	0.00	N	2	1300
111	20230130	92200	91300	94900	86800	18953286	1722852396726	00	0.00	N	2	700
112	20230125	91500	92000	92800	90100	8485674	776536503292	00	0.00	N	2	3900
113	20230116	87600	86000	87800	84000	8654182	743946816875	00	0.00	N	2	1900
114	20230109	85700	84900	88400	83500	15262414	1317673118328	00	0.00	N	2	2600
115	20230102	83100	75100	83600	73100	16449425	1311953106855	00	0.00	N	2	8100
116	20221226	75000	77700	77700	74700	6736824	513444946900	00	0.00	N	5	-2800
117	20221219	77800	78300	80100	77300	8305663	652255530700	00	0.00	N	5	-600
118	20221212	78400	80100	82700	77500	11901446	956584651799	00	0.00	N	5	-3100
119	20221205	81500	81900	82300	78200	16683089	1336026047110	00	0.00	N	5	-400
120	20221128	81900	84100	87300	81800	14778646	1239743841832	00	0.00	N	5	-3200
121	20221121	85100	87600	87700	84900	8796320	756839252720	00	0.00	N	5	-3300
122	20221114	88400	93900	93900	82000	14238167	1281956582063	00	0.00	N	5	-5100
123	20221107	93500	85400	95300	85000	17043571	1531211146634	00	0.00	N	2	9000
124	20221031	84500	84300	85500	81400	18562487	1549575584896	00	0.00	N	2	1100
125	20221024	83400	92200	95500	83000	20431294	1837836068192	00	0.00	N	5	-7100
126	20221017	90500	94600	96200	89000	15192604	1405893820505	00	0.00	N	5	-5000
127	20221011	95500	89700	96600	88000	16396080	1523816497746	00	0.00	N	2	4300
128	20221004	91200	85200	92000	85200	16344941	1454332710583	00	0.00	N	2	8100
129	20220926	83100	81500	83900	80400	15731587	1291974528770	00	0.00	N	5	-400
130	20220919	83500	90800	91500	83300	15429514	1344563209750	00	0.00	N	5	-7700
131	20220913	91200	91700	95200	90000	9732355	898222518350	00	0.00	N	2	800
132	20220905	90400	91800	92900	89900	7161505	650367577700	00	0.00	N	5	-1300
133	20220829	91700	92700	95500	91600	11010510	1023087938980	00	0.00	N	5	-3400
134	20220822	95100	95200	96800	92100	10164866	959580456089	00	0.00	N	5	-1300
135	20220816	96400	94500	97600	94400	9812380	946572611226	00	0.00	N	2	3100
136	20220808	93300	97700	97700	91800	17833160	1674535021400	00	0.00	N	5	-5200
137	20220801	98500	97200	98700	96100	9641205	938262370862	00	0.00	N	2	600
138	20220725	97900	99100	101500	97400	14240373	1416524174100	00	0.00	N	5	-2100
139	20220718	100000	101000	104500	98700	16525457	1674489497700	00	0.00	N	2	1300
140	20220711	98700	95000	99000	91700	14000444	1332928340500	00	0.00	N	2	3900
141	20220704	94800	87500	96500	86300	18018411	1660008812400	00	0.00	N	2	7300
142	20220627	87500	92700	96100	87100	16019718	1476729063062	00	0.00	N	5	-4100
143	20220620	91600	96700	96800	89700	15632440	1448894814744	00	0.00	N	5	-4800
144	20220613	96400	100000	101500	95000	17730664	1743100462793	00	0.00	N	5	-7100
145	20220607	103500	105500	107500	102500	14371084	1508896577052	00	0.00	N	5	-3500
146	20220530	107000	108000	108500	105500	10814624	1157621933691	00	0.00	N	2	1000
147	20220523	106000	113000	113500	101500	24012911	2581215150000	00	0.00	N	5	-6500
148	20220516	112500	113500	115000	110000	15635327	1753235551000	00	0.00	N	3	0
149	20220509	112500	107000	112500	106500	18139860	1992946051000	00	0.00	N	2	5000
150	20220502	107500	110000	112000	106500	9910202	1085707392945	00	0.00	N	5	-5000
151	20220425	112500	109000	112500	107500	15070530	1649690941045	00	0.00	N	2	2000
152	20220418	110500	107000	115000	106500	14157330	1578946481000	00	0.00	N	2	2500
153	20220411	108000	111000	113000	107000	16023151	1770443736500	00	0.00	N	5	-4000
154	20220404	112000	115000	118000	110500	18410385	2090489052000	00	0.00	N	5	-4000
155	20220328	116000	117500	123000	116000	18455942	2193083059000	00	0.00	N	5	-2000
156	20220321	118000	124000	124500	118000	19496093	2361947956935	00	0.00	N	5	-6000
157	20220314	124000	115500	125000	112000	22203558	2642157026500	00	0.00	N	2	7000
158	20220307	117000	119000	121500	115500	15822546	1882004399000	00	0.00	N	5	-7500
159	20220228	124500	123000	129500	121000	12465474	1559876450000	00	0.00	N	2	1500
160	20220221	123000	129000	130500	122000	19037720	2401479780054	00	0.00	N	5	-8500
161	20220214	131500	130000	134000	127000	22101423	2895778418698	00	0.00	N	5	-500
162	20220207	132000	123000	132500	119500	26524631	3374472541637	00	0.00	N	2	7500
163	20220203	124500	124500	127000	124000	8208275	1027953909500	00	0.00	N	2	4000
164	20220124	120500	116500	121500	111000	25458571	2984364123609	00	0.00	N	2	1500
165	20220117	119000	127500	128500	118000	23339878	2894613838000	00	0.00	N	5	-9500
166	20220110	128500	126500	130000	123000	18885790	2401507523739	00	0.00	N	2	1500
167	20220103	127000	132000	132500	121500	21815224	2763578324000	00	0.00	N	5	-4000
168	20211227	131000	128500	133500	124500	15775339	2020991794500	00	0.00	N	2	3000
169	20211220	128000	121500	130000	120500	15204135	1910689032386	00	0.00	N	2	6000
170	20211213	122000	121000	125500	120000	15931041	1950289671000	00	0.00	N	2	1500
171	20211206	120500	116000	125000	115500	23743530	2870220369293	00	0.00	N	2	2500
172	20211129	118000	113000	120500	112000	27624967	3229345756759	00	0.00	N	2	2500
173	20211122	115500	116500	122500	113000	26312644	3121471542185	00	0.00	N	2	4000
174	20211115	111500	108500	113000	108000	15784929	1750448663000	00	0.00	N	2	5000
175	20211108	106500	107000	110000	104000	12531992	1348642778288	00	0.00	N	5	-500
176	20211101	107000	103500	109000	102500	13710046	1463804061226	00	0.00	N	2	4000
177	20211025	103000	99500	108500	98300	19605285	2033608592378	00	0.00	N	2	4500
178	20211018	98500	98300	99200	95500	9637157	941111424000	00	0.00	N	2	100
179	20211012	98400	92400	98500	90500	14418040	1352474572352	00	0.00	N	2	4400
180	20211005	94000	98900	99500	93500	13994885	1344309292100	00	0.00	N	5	-6000
181	20210927	100000	104000	105500	99600	17736961	1805068782799	00	0.00	N	5	-4000
182	20210923	104000	105500	107000	104000	4730267	498672635900	00	0.00	N	5	-3000
183	20210913	107000	105000	108500	104000	14309727	1518886394698	00	0.00	N	2	2000
184	20210906	105000	106500	107500	103000	12559909	1317279167802	00	0.00	N	5	-2000
185	20210830	107000	105000	108500	102000	16769268	1773511627750	00	0.00	N	2	3500
186	20210823	103500	104500	106500	101000	19367520	2017890880500	00	0.00	N	2	1000
187	20210817	102500	101000	105500	100500	26779493	2754421938718	00	0.00	N	2	1000
188	20210809	101500	117500	118000	98900	52664818	5498437433535	00	0.00	N	5	-16500
189	20210802	118000	113500	123000	113000	18537247	2203403011500	00	0.00	N	2	5500
190	20210726	112500	119500	120000	112500	16729336	1920027997060	00	0.00	N	5	-6000
191	20210719	118500	119000	120000	116500	10668197	1263511054100	00	0.00	N	5	-3000
192	20210712	121500	121000	124000	119500	12205887	1489660086240	00	0.00	N	2	2000