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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	269000	247000	275000	246500	1918757	500776545500	00	0.00	N	2	22500
3	20241111	246500	285500	287500	235500	4016536	1045150481500	00	0.00	N	5	-38000
4	20241104	284500	335500	338000	284000	3806175	1159250520500	00	0.00	N	5	-47000
5	20241028	331500	322500	351000	322500	1573783	530801079928	00	0.00	N	2	9500
6	20241021	322000	331000	341500	321000	1071021	352678109000	00	0.00	N	5	-8000
7	20241014	330000	365500	367000	327000	1701248	589397744250	00	0.00	N	5	-43000
8	20241007	373000	365000	386000	358000	1357843	503965669000	00	0.00	N	2	11500
9	20240930	361500	389000	393500	361000	948865	354694822000	00	0.00	N	5	-22500
10	20240923	384000	377500	393000	372000	1729106	664118227000	00	0.00	N	2	7500
11	20240919	376500	374000	382500	366000	822327	307704769500	00	0.00	N	2	11500
12	20240909	365000	337500	371000	332000	2009816	711281210500	00	0.00	N	2	22000
13	20240902	343000	359000	380000	341000	2623992	953191976500	00	0.00	N	5	-11000
14	20240826	354000	334000	362500	328500	2417738	839337881000	00	0.00	N	2	23500
15	20240819	330500	319500	338000	305500	2154277	694063531643	00	0.00	N	2	10000
16	20240812	320500	311000	331500	311000	1180247	378710347008	00	0.00	N	2	10500
17	20240805	310000	331500	332500	294500	1964912	615073035500	00	0.00	N	5	-26500
18	20240729	336500	337500	344500	312000	2398234	788134122500	00	0.00	N	5	-2500
19	20240722	339000	356000	357000	328500	1600385	544938055500	00	0.00	N	5	-18500
20	20240715	357500	380000	383000	350500	1739337	629336503000	00	0.00	N	5	-22500
21	20240708	380000	382000	389500	369000	1973553	751089803500	00	0.00	N	5	-2000
22	20240701	382000	352500	390000	351500	2609581	957500197736	00	0.00	N	2	28000
23	20240624	354000	384500	385000	351000	1996853	733106291500	00	0.00	N	5	-35000
24	20240617	389000	380500	400000	375000	1363279	526867229000	00	0.00	N	2	5500
25	20240610	383500	395500	402000	383000	1568687	615825147500	00	0.00	N	5	-15500
26	20240603	399000	375000	402000	374000	1211568	470543880160	00	0.00	N	2	24500
27	20240527	374500	401000	416000	374500	1847549	719683558900	00	0.00	N	5	-26500
28	20240520	401000	429500	431500	398000	1111339	457196687000	00	0.00	N	5	-30000
29	20240513	431000	429000	444000	422000	776038	338419451500	00	0.00	N	2	2000
30	20240507	429000	444500	446000	426000	809426	350941178000	00	0.00	N	5	-9000
31	20240429	438000	412000	452500	411000	1380406	599541695000	00	0.00	N	2	29500
32	20240422	408500	409000	428500	403500	1466770	609343328000	00	0.00	N	2	7500
33	20240415	401000	396500	411500	384500	1444128	572210312000	00	0.00	N	3	0
34	20240408	401000	415500	428500	401000	1360401	561321746500	00	0.00	N	5	-19500
35	20240401	420500	469000	470000	420000	2304836	1015862402000	00	0.00	N	5	-50500
36	20240325	471000	478000	494500	460000	3311991	1591986443874	00	0.00	N	5	-1500
37	20240318	472500	425000	475000	424500	3452961	1572764457780	00	0.00	N	2	47500
38	20240311	425000	421000	468500	411000	4649639	2055002000500	00	0.00	N	5	-1000
39	20240304	426000	377500	442500	363000	4355660	1775407772925	00	0.00	N	2	49000
40	20240226	377000	388000	394000	376000	881391	339109110500	00	0.00	N	5	-11500
41	20240219	388500	400000	404500	386000	1199841	474495843400	00	0.00	N	5	-16000
42	20240213	404500	391000	408500	380000	1239008	488363329348	00	0.00	N	2	19500
43	20240205	385000	396000	399000	374000	1498543	579033695500	00	0.00	N	5	-8000
44	20240129	393000	363500	395000	360500	2120452	805348853500	00	0.00	N	2	32500
45	20240122	360500	374000	376000	342000	2658063	949496727770	00	0.00	N	5	-13500
46	20240115	374000	400000	405500	367500	1969242	760841756000	00	0.00	N	5	-34000
47	20240108	408000	445000	446000	405500	1687564	711139598494	00	0.00	N	5	-37000
48	20240102	445000	469000	469500	440000	920290	415919963500	00	0.00	N	5	-27000
49	20231226	472000	454000	472000	446500	615365	282271510500	00	0.00	N	2	21500
50	20231218	450500	457500	463000	446500	1147185	520859704500	00	0.00	N	5	-2000
51	20231211	452500	451000	467000	429000	1815115	808730230978	00	0.00	N	2	2500
52	20231204	450000	451000	457000	432500	1504042	665403661938	00	0.00	N	2	3000
53	20231127	447000	465000	474500	447000	1491811	686014109000	00	0.00	N	5	-16000
54	20231120	463000	446000	481000	446000	1200139	561448727500	00	0.00	N	2	19000
55	20231113	444000	424000	461000	417000	1496641	658372755000	00	0.00	N	2	24000
56	20231106	420000	478000	522000	418000	2744886	1284367976050	00	0.00	N	5	-34000
57	20231030	454000	439000	465000	422500	2106872	930148014500	00	0.00	N	2	2000
58	20231023	452000	472000	483000	417500	2668401	1197956191220	00	0.00	N	5	-28000
59	20231016	480000	522000	539000	476500	1043259	524060542543	00	0.00	N	5	-46000
60	20231010	526000	481500	539000	481500	1113729	573861763715	00	0.00	N	2	45000
61	20231004	481000	483500	502000	477500	1200633	586150636067	00	0.00	N	5	-31000
62	20230925	512000	526000	537000	502000	760077	394212511742	00	0.00	N	5	-21000
63	20230918	533000	572000	582000	527000	1091545	603568547868	00	0.00	N	5	-48000
64	20230911	581000	592000	596000	552000	1344961	770276610683	00	0.00	N	5	-8000
65	20230904	589000	593000	620000	581000	800717	481045519838	00	0.00	N	5	-7000
66	20230828	596000	600000	615000	594000	696048	421013816600	00	0.00	N	2	1000
67	20230821	595000	595000	605000	583000	755195	448236813160	00	0.00	N	5	-2000
68	20230814	597000	625000	626000	594000	734495	445660263152	00	0.00	N	5	-36000
69	20230807	633000	630000	645000	610000	1044142	653408471076	00	0.00	N	5	-2000
70	20230731	635000	664000	679000	634000	1371892	901658155000	00	0.00	N	5	-28000
71	20230724	663000	684000	735000	658000	2192156	1520404980417	00	0.00	N	5	-23000
72	20230717	686000	703000	708000	676000	1149681	795207860202	00	0.00	N	5	-30000
73	20230710	716000	698000	724000	682000	849910	597023076000	00	0.00	N	2	19000
74	20230703	697000	680000	722000	677000	1027437	725282465684	00	0.00	N	2	28000
75	20230626	669000	677000	687000	653000	1049698	703339538946	00	0.00	N	5	-14000
76	20230619	683000	726000	729000	681000	922546	645516533000	00	0.00	N	5	-44000
77	20230612	727000	742000	745000	719000	835204	612015312804	00	0.00	N	5	-8000
78	20230605	735000	722000	740000	710000	653995	476715411566	00	0.00	N	2	20000
79	20230530	715000	698000	724000	698000	779138	557327435584	00	0.00	N	2	22000
80	20230522	693000	701000	714000	692000	773627	544568005684	00	0.00	N	5	-5000
81	20230515	698000	666000	698000	655000	874769	597029804120	00	0.00	N	2	33000
82	20230508	665000	685000	691000	663000	873649	590195485968	00	0.00	N	5	-19000
83	20230502	684000	695000	703000	675000	619595	426933725242	00	0.00	N	5	-7000
84	20230424	691000	734000	740000	682000	1449319	1021060830000	00	0.00	N	5	-43000
85	20230417	734000	757000	774000	729000	1116377	841698464478	00	0.00	N	5	-28000
86	20230410	762000	738000	779000	735000	1600126	1215013559246	00	0.00	N	2	24000
87	20230403	738000	750000	787000	724000	1563235	1169884324000	00	0.00	N	2	3000
88	20230327	735000	726000	738000	710000	1144347	830641544000	00	0.00	N	2	16000
89	20230320	719000	709000	751000	707000	1198536	869551143071	00	0.00	N	5	-2000
90	20230313	721000	738000	748000	705000	1301628	945864293633	00	0.00	N	5	-16000
91	20230306	737000	748000	801000	721000	2460719	1875351298149	00	0.00	N	2	6000
92	20230227	731000	669000	740000	667000	1080463	759123321700	00	0.00	N	2	51000
93	20230220	680000	694000	700000	668000	1082508	742241527660	00	0.00	N	5	-23000
94	20230213	703000	729000	743000	702000	1130423	821621212408	00	0.00	N	5	-32000
95	20230206	735000	707000	739000	690000	1120359	808391412446	00	0.00	N	2	21000
96	20230130	714000	694000	729000	680000	1586312	1115068547216	00	0.00	N	2	27000
97	20230125	687000	635000	689000	632000	798402	530092092000	00	0.00	N	2	68000
98	20230116	619000	630000	637000	604000	695677	428554410000	00	0.00	N	5	-12000
99	20230109	631000	592000	638000	586000	1089425	672041715280	00	0.00	N	2	45000
100	20230102	586000	597000	618000	574000	1161080	690937263115	00	0.00	N	5	-5000
101	20221226	591000	618000	634000	591000	740159	452399966000	00	0.00	N	5	-31000
102	20221219	622000	658000	659000	614000	867878	552332004000	00	0.00	N	5	-45000
103	20221212	667000	638000	673000	632000	1198150	785350134778	00	0.00	N	2	22000
104	20221205	645000	718000	720000	645000	1330967	915125121000	00	0.00	N	5	-73000
105	20221128	718000	727000	741000	710000	864365	625772105769	00	0.00	N	5	-7000
106	20221121	725000	705000	729000	680000	1028341	724447191992	00	0.00	N	2	24000
107	20221114	701000	749000	783000	696000	1785899	1296806676000	00	0.00	N	5	-46000
108	20221107	747000	742000	750000	711000	1441835	1055229326408	00	0.00	N	2	14000
109	20221031	733000	734000	760000	709000	1821121	1339167286157	00	0.00	N	2	6000
110	20221024	727000	636000	735000	627000	2445699	1680763401940	00	0.00	N	2	100000
111	20221017	627000	596000	635000	576000	1662323	1014294079000	00	0.00	N	2	24000
112	20221011	603000	579000	610000	578000	1038452	620022540235	00	0.00	N	2	12000
113	20221004	591000	550000	592000	537000	927966	527464168120	00	0.00	N	2	45000
114	20220926	546000	601000	609000	544000	1322902	760856504480	00	0.00	N	5	-64000
115	20220919	610000	605000	634000	602000	1215063	752309880000	00	0.00	N	2	8000
116	20220913	602000	586000	627000	581000	1197003	725639995138	00	0.00	N	2	31000
117	20220905	571000	577000	580000	551000	760942	429590293932	00	0.00	N	5	-5000
118	20220829	576000	568000	598000	567000	942658	547873462220	00	0.00	N	5	-10000
119	20220822	586000	611000	611000	573000	875150	517092038000	00	0.00	N	5	-32000
120	20220816	618000	635000	635000	611000	620270	387037676000	00	0.00	N	5	-5000
121	20220808	623000	596000	625000	592000	1129272	691590829200	00	0.00	N	2	25000
122	20220801	598000	569000	600000	562000	1283805	749880851765	00	0.00	N	2	29000
123	20220725	569000	566000	594000	549000	1328958	751304897000	00	0.00	N	2	1000
124	20220718	568000	550000	574000	538000	911590	509013947000	00	0.00	N	2	20000
125	20220711	548000	539000	556000	512000	1128495	604686153000	00	0.00	N	2	11000
126	20220704	537000	510000	559000	501000	1074873	567413062000	00	0.00	N	2	25000
127	20220627	512000	563000	581000	509000	1465478	804377239000	00	0.00	N	5	-38000
128	20220620	550000	560000	577000	527000	1377193	759210900000	00	0.00	N	5	-6000
129	20220613	556000	546000	565000	518000	1589413	863524233000	00	0.00	N	5	-4000
130	20220607	560000	562000	564000	536000	1366393	750071350364	00	0.00	N	5	-9000
131	20220530	569000	597000	598000	563000	1419272	812596680000	00	0.00	N	5	-21000
132	20220523	590000	615000	623000	579000	1161119	689130246000	00	0.00	N	5	-15000
133	20220516	605000	598000	610000	581000	948462	565788793000	00	0.00	N	2	16000
134	20220509	589000	609000	615000	564000	1464339	853787189372	00	0.00	N	5	-28000
135	20220502	617000	604000	635000	601000	974701	599078951000	00	0.00	N	2	6000
136	20220425	611000	583000	628000	560000	1360313	807669285000	00	0.00	N	2	15000
137	20220418	596000	607000	623000	590000	827887	501273168000	00	0.00	N	5	-17000
138	20220411	613000	595000	620000	569000	1655179	990867712000	00	0.00	N	2	12000
139	20220404	601000	576000	609000	562000	1416811	837600969000	00	0.00	N	2	14000
140	20220328	587000	540000	597000	527000	1976671	1125631426368	00	0.00	N	2	46000
141	20220321	541000	511000	547000	500000	1546887	810224043000	00	0.00	N	2	37000
142	20220314	504000	473000	517000	462500	1944864	956415486566	00	0.00	N	2	23000
143	20220307	481000	514000	520000	472500	1773743	881170146098	00	0.00	N	5	-47000
144	20220228	528000	533000	559000	528000	999573	543148660000	00	0.00	N	5	-11000
145	20220221	539000	545000	555000	515000	1135384	607234921000	00	0.00	N	5	-16000
146	20220214	555000	532000	566000	521000	1463227	793044995000	00	0.00	N	2	8000
147	20220207	547000	589000	590000	545000	2032461	1143072487000	00	0.00	N	5	-40000
148	20220203	587000	589000	600000	574000	976173	571618831000	00	0.00	N	2	3000
149	20220124	584000	676000	685000	552000	2549051	1565459089000	00	0.00	N	5	-100000
150	20220117	684000	646000	692000	638000	1703216	1140329505500	00	0.00	N	2	37000
151	20220110	647000	637000	674000	622000	1531107	988073349000	00	0.00	N	2	11000
152	20220103	636000	663000	664000	635000	1410398	907177379800	00	0.00	N	5	-19000
153	20211227	655000	651000	667000	640000	745343	485859291000	00	0.00	N	2	4000
154	20211220	651000	675000	676000	628000	1640461	1059395249920	00	0.00	N	5	-29000
155	20211213	680000	709000	720000	661000	1246143	850468842500	00	0.00	N	5	-29000
156	20211206	709000	692000	719000	683000	1096023	771641230000	00	0.00	N	2	17000
157	20211129	692000	702000	717000	678000	1372545	950040649920	00	0.00	N	5	-21000
158	20211122	713000	752000	752000	706000	1015016	739175484500	00	0.00	N	5	-44000
159	20211115	757000	758000	772000	747000	826266	626274566000	00	0.00	N	2	6000
160	20211108	751000	756000	757000	735000	881564	657080352410	00	0.00	N	5	-4000
161	20211101	755000	733000	755000	716000	1226652	904343593000	00	0.00	N	2	21000
162	20211025	734000	730000	765000	718000	1247315	926061937228	00	0.00	N	5	-3000
163	20211018	737000	725000	740000	701000	1233450	893056775000	00	0.00	N	2	25000
164	20211012	712000	687000	715000	654000	1163608	792354676249	00	0.00	N	2	26000
165	20211005	686000	688000	695000	657000	1269813	860428890793	00	0.00	N	5	-21000
166	20210927	707000	742000	748000	695000	1286070	920290162000	00	0.00	N	5	-19000
167	20210923	726000	717000	738000	717000	409778	298194769624	00	0.00	N	2	1000
168	20210913	725000	745000	761000	710000	1508041	1103493414000	00	0.00	N	5	-25000
169	20210906	750000	760000	783000	744000	1064643	810043135000	00	0.00	N	5	-10000
170	20210830	760000	773000	795000	750000	1516358	1164123935120	00	0.00	N	5	-5000
171	20210823	765000	780000	811000	746000	1501574	1168472214000	00	0.00	N	5	-7000
172	20210817	772000	808000	815000	761000	1173962	924373569700	00	0.00	N	5	-45000
173	20210809	817000	774000	828000	766000	1660074	1333158092000	00	0.00	N	2	41000
174	20210802	776000	744000	786000	727000	1373264	1040140997620	00	0.00	N	2	35000
175	20210726	741000	760000	770000	736000	1498270	1128803007000	00	0.00	N	5	-10000
176	20210719	751000	742000	751000	720000	999118	736780791000	00	0.00	N	2	2000
177	20210712	749000	739000	757000	722000	1193939	881737446000	00	0.00	N	2	13000