KissMeData/000640/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	99800	95491	100600	94131	68688	6737795450	00	0.00	N	2	4503
3	20250304	95297	94520	98308	94228	75512	7303731300	00	0.00	N	2	777
4	20250224	94520	95782	98308	94520	150204	14437267200	00	0.00	N	5	-485
5	20250217	95005	95297	97531	92674	71386	6775466200	00	0.00	N	5	-1360
6	20250210	96365	96754	99765	93645	43841	4236424200	00	0.00	N	5	-389
7	20250203	96754	93062	97045	90634	47709	4480144200	00	0.00	N	2	3594
8	20250131	93160	92091	93548	92091	4630	429673500	00	0.00	N	2	389
9	20250120	92771	92285	94228	90925	39402	3645933200	00	0.00	N	2	680
10	20250113	92091	98308	99571	91605	47460	4484560500	00	0.00	N	5	-5440
11	20250106	97531	101902	105885	97337	49265	5008742000	00	0.00	N	5	-4177
12	20241230	101708	102291	106857	100057	24691	2550263900	00	0.00	N	5	-1166
13	20241223	102874	109965	111714	101028	24939	2605019100	00	0.00	N	5	-7091
14	20241216	109965	98211	111811	96171	55737	5830672400	00	0.00	N	2	12531
15	20241209	97434	95977	98600	90925	44935	4256093200	00	0.00	N	2	972
16	20241202	96462	105788	105788	95200	56950	5626065700	00	0.00	N	5	-9326
17	20241125	105788	104817	106468	99280	38643	3966121700	00	0.00	N	2	971
18	20241118	104817	111325	111520	103845	20825	2249855400	00	0.00	N	5	-7771
19	20241111	112588	119388	119485	110742	24352	2764670900	00	0.00	N	5	-6606
20	20241104	119194	117057	123274	115891	38559	4626951000	00	0.00	N	2	2429
21	20241028	116765	115891	121234	114434	33629	3962508300	00	0.00	N	5	-486
22	20241021	117251	120748	121622	115211	36910	4359780600	00	0.00	N	5	-3497
23	20241014	120748	112491	122400	111034	66331	7851792100	00	0.00	N	2	7188
24	20241007	113560	112685	115114	108314	30275	3362733600	00	0.00	N	2	875
25	20240930	112685	115891	118514	109771	23070	2609500300	00	0.00	N	5	-4663
26	20240923	117348	122400	123274	115600	78073	9317233800	00	0.00	N	5	-4663
27	20240919	122011	117445	123760	115697	57309	6901682900	00	0.00	N	2	6897
28	20240909	115114	114725	119582	113268	58333	6811531500	00	0.00	N	2	1263
29	20240902	113851	122108	123274	112297	46408	5504059200	00	0.00	N	5	-8257
30	20240826	122108	122400	124828	120165	51505	6346297400	00	0.00	N	5	-292
31	20240819	122400	118222	123080	116862	72965	8808387100	00	0.00	N	2	4178
32	20240812	118222	109577	118902	109577	74006	8531768500	00	0.00	N	2	8645
33	20240805	109577	106857	110742	101125	47890	5051892400	00	0.00	N	2	2720
34	20240729	106857	110257	112005	105788	35310	3856151600	00	0.00	N	5	-1457
35	20240722	108314	105108	110257	103651	38354	4094515100	00	0.00	N	2	2817
36	20240715	105497	103457	106760	102485	32034	3365412600	00	0.00	N	2	1360
37	20240708	104137	108314	108314	102874	24580	2563817200	00	0.00	N	5	-2623
38	20240701	106760	103457	107245	101028	27223	2827759600	00	0.00	N	2	4469
39	20240624	102291	103651	104914	101125	25793	2660344600	00	0.00	N	5	-1360
40	20240617	103651	105788	106954	102582	31312	3272055700	00	0.00	N	5	-2137
41	20240610	105788	98891	106177	98114	44137	4523778400	00	0.00	N	2	6897
42	20240603	98891	98017	100348	97337	23796	2345694800	00	0.00	N	2	874
43	20240527	98017	101902	101902	96948	38973	3838314500	00	0.00	N	5	-3885
44	20240520	101902	105691	105691	100542	17315	1776375000	00	0.00	N	5	-3400
45	20240513	105302	103262	105594	102000	27418	2836185500	00	0.00	N	2	2817
46	20240507	102485	106274	106274	102291	26667	2769844200	00	0.00	N	5	-3789
47	20240429	106274	107828	109771	103942	37434	3992353893	00	0.00	N	5	-2817
48	20240422	109091	110937	112102	109091	9547	1050249700	00	0.00	N	5	-1846
49	20240415	110937	111131	112685	106857	18177	2012992800	00	0.00	N	5	-1263
50	20240408	112200	111422	116085	108897	38943	4436575900	00	0.00	N	2	1458
51	20240401	110742	116571	116571	108508	38935	4355359700	00	0.00	N	5	-3886
52	20240325	114628	111325	117931	109382	37201	4234616300	00	0.00	N	2	3691
53	20240318	110937	110742	113948	108702	36606	4068392100	00	0.00	N	3	0
54	20240311	110937	114337	116474	110257	38133	4309031300	00	0.00	N	5	-4274
55	20240304	115211	105691	116474	103942	66953	7486384400	00	0.00	N	2	9423
56	20240226	105788	107051	108411	103942	25226	2675817900	00	0.00	N	5	-1263
57	20240219	107051	104817	108994	103651	41609	4430702200	00	0.00	N	2	2720
58	20240213	104331	107828	110354	102582	32243	3429484600	00	0.00	N	5	-3497
59	20240205	107828	108800	113657	106468	60757	6706074200	00	0.00	N	5	-97
60	20240129	107925	101805	111714	101222	75183	7928155200	00	0.00	N	2	7285
61	20240122	100640	97045	101805	95880	47513	4733220000	00	0.00	N	2	3498
62	20240115	97142	93354	97725	91702	39009	3715625800	00	0.00	N	2	3788
63	20240108	93354	98114	98988	92382	29050	2772212000	00	0.00	N	5	-5731
64	20240102	99085	98114	102971	97142	40036	3999459200	00	0.00	N	2	971
65	20231226	98114	97920	99182	95588	15706	1537861400	00	0.00	N	2	972
66	20231218	97142	94422	99377	92868	29537	2834455300	00	0.00	N	2	3400
67	20231211	93742	94908	97725	93742	35476	3399073600	00	0.00	N	5	-1069
68	20231204	94811	89371	97920	87720	60504	5672787500	00	0.00	N	2	5731
69	20231127	89080	91217	91508	86262	57360	5052918800	00	0.00	N	5	-1360
70	20231120	90440	91508	92771	87914	39856	3580375200	00	0.00	N	5	-1068
71	20231113	91508	97725	98502	91217	38897	3653478300	00	0.00	N	5	-4857
72	20231106	96365	92965	98891	90731	48787	4651003800	00	0.00	N	2	3108
73	20231030	93257	88594	98600	87234	50433	4805062900	00	0.00	N	2	5343
74	20231023	87914	91897	94228	86942	31274	2814430800	00	0.00	N	5	-3983
75	20231016	91897	104914	106565	91897	51650	5167361400	00	0.00	N	5	-13308
76	20231010	105205	99280	107440	98600	62131	6446471000	00	0.00	N	2	5925
77	20231004	99280	99085	102291	95782	36234	3575367300	00	0.00	N	2	1458
78	20230925	97822	93451	98891	93451	46956	4543760300	00	0.00	N	2	3400
79	20230918	94422	96948	97045	91314	32281	3064682400	00	0.00	N	5	-1652
80	20230911	96074	94325	96754	92868	61140	5818117900	00	0.00	N	2	1749
81	20230904	94325	92965	95491	89857	77133	7156564800	00	0.00	N	5	-292
82	20230828	94617	91994	95200	90245	55044	5142564900	00	0.00	N	2	2429
83	20230821	92188	89177	93742	89080	36882	3381253400	00	0.00	N	2	1846
84	20230814	90342	92577	94617	88011	50994	4651755500	00	0.00	N	5	-486
85	20230807	90828	82280	91702	81988	87235	7714460800	00	0.00	N	2	7966
86	20230731	82862	82474	84028	79171	64279	5208888700	00	0.00	N	2	1262
87	20230724	81600	82765	82862	74800	64324	5025529100	00	0.00	N	5	-1068
88	20230717	82668	80822	84514	77714	44524	3577767400	00	0.00	N	2	1846
89	20230710	80822	75965	81308	75188	34568	2677207500	00	0.00	N	2	4080
90	20230703	76742	82474	82765	74605	49688	3932282900	00	0.00	N	5	-5732
91	20230626	82474	83057	84514	81891	18835	1562631100	00	0.00	N	5	-874
92	20230619	83348	88691	89760	83348	23415	2015572600	00	0.00	N	5	-6217
93	20230612	89565	89662	90634	85485	33722	2988137100	00	0.00	N	5	-972
94	20230605	90537	86262	90537	86165	20477	1817014500	00	0.00	N	2	3400
95	20230530	87137	83057	89274	80725	54816	4663734500	00	0.00	N	2	3886
96	20230522	83251	81988	85097	81308	37870	3165661600	00	0.00	N	2	1554
97	20230515	81697	82668	82765	79560	32944	2655079800	00	0.00	N	5	-388
98	20230508	82085	80240	82571	78977	31141	2521120700	00	0.00	N	2	1845
99	20230502	80240	80337	80920	78297	19530	1558364100	00	0.00	N	5	-97
100	20230424	80337	81017	82182	79268	29695	2383568000	00	0.00	N	5	-1068
101	20230417	81405	85097	85097	81017	39869	3304291000	00	0.00	N	5	-3303
102	20230410	84708	82280	86651	79948	57121	4725394300	00	0.00	N	2	2914
103	20230403	84200	84800	86900	83800	36907	3137317000	00	0.00	N	5	-600
104	20230327	84800	87000	87100	83500	33431	2841976600	00	0.00	N	5	-2900
105	20230320	87700	88000	90100	86100	43260	3788695700	00	0.00	N	2	700
106	20230313	87000	93800	93800	86000	25707	2290708800	00	0.00	N	5	-6900
107	20230306	93900	95900	95900	92200	24219	2275531400	00	0.00	N	5	-1500
108	20230227	95400	98400	98400	95000	12360	1184459500	00	0.00	N	5	-1900
109	20230220	97300	98600	99100	97200	13455	1320112400	00	0.00	N	5	-1200
110	20230213	98500	98500	98800	97600	10968	1076052500	00	0.00	N	3	0
111	20230206	98500	99500	99500	97900	16798	1653802000	00	0.00	N	5	-800
112	20230130	99300	100100	101600	98800	22654	2262872000	00	0.00	N	5	-700
113	20230125	100000	101100	102600	99800	18181	1834421600	00	0.00	N	5	-1000
114	20230116	101000	98600	101500	97300	35082	3496708900	00	0.00	N	2	2800
115	20230109	98200	100000	100000	97200	18802	1845898600	00	0.00	N	5	-800
116	20230102	99000	101500	101500	98700	15136	1509345500	00	0.00	N	5	-2500
117	20221226	101500	100500	102500	100000	15089	1527175500	00	0.00	N	2	1000
118	20221219	100500	100500	102000	100000	13828	1398681500	00	0.00	N	5	-1000
119	20221212	101500	101000	103000	100000	12736	1300084500	00	0.00	N	3	0
120	20221205	101500	100000	101500	99300	12015	1207415800	00	0.00	N	2	1000
121	20221128	100500	103000	103000	99500	24151	2440533900	00	0.00	N	5	-2000
122	20221121	102500	101500	102500	98500	9250	928050600	00	0.00	N	2	1500
123	20221114	101000	101500	102500	100000	9349	948892500	00	0.00	N	5	-500
124	20221107	101500	102000	103500	101000	11188	1141760500	00	0.00	N	5	-500
125	20221031	102000	102000	103500	99700	13418	1359198500	00	0.00	N	3	0
126	20221024	102000	98600	102500	98100	11681	1172474100	00	0.00	N	2	4000
127	20221017	98000	100500	101000	96700	8672	857148800	00	0.00	N	5	-500
128	20221011	98500	97800	99000	94200	13135	1258383600	00	0.00	N	5	-100
129	20221004	98600	101000	101500	96500	18173	1799896400	00	0.00	N	5	-2400
130	20220926	101000	99700	102500	96600	15898	1573000100	00	0.00	N	2	1600
131	20220919	99400	102000	104500	99400	15068	1530596200	00	0.00	N	5	-2600
132	20220913	102000	101500	105000	101000	10502	1083773000	00	0.00	N	2	1500
133	20220905	100500	106000	107500	100500	21823	2250726000	00	0.00	N	5	-6000
134	20220829	106500	105000	109000	102500	19268	2062000000	00	0.00	N	3	0
135	20220822	106500	106500	108000	104500	17646	1876989000	00	0.00	N	5	-500
136	20220816	107000	109500	111000	105500	17622	1908060000	00	0.00	N	5	-2500
137	20220808	109500	104000	112000	103000	59142	6362486500	00	0.00	N	2	5500
138	20220801	104000	100000	105000	100000	32297	3303271000	00	0.00	N	2	4200
139	20220725	99800	103500	103500	99800	44534	4499043500	00	0.00	N	5	-3700
140	20220718	103500	106500	110000	103500	24632	2633577000	00	0.00	N	5	-3000
141	20220711	106500	102500	107000	102000	27480	2896921000	00	0.00	N	2	4000
142	20220704	102500	102000	103000	100000	17800	1802529000	00	0.00	N	2	500
143	20220627	102000	105000	105000	100500	17396	1781511500	00	0.00	N	5	-2000
144	20220620	104000	102500	104500	99500	24311	2451055200	00	0.00	N	2	1000
145	20220613	103000	104000	104000	98200	27966	2809161200	00	0.00	N	5	-2000
146	20220607	105000	105500	108000	101000	25914	2711284500	00	0.00	N	5	-500
147	20220530	105500	103500	107500	100000	26566	2798751500	00	0.00	N	2	3000
148	20220523	102500	101500	106000	98400	37587	3765227200	00	0.00	N	2	1500
149	20220516	101000	104500	104500	99800	15048	1529225300	00	0.00	N	5	-2500
150	20220509	103500	107000	107000	101000	25656	2642939500	00	0.00	N	5	-4500
151	20220502	108000	113500	115500	107000	31861	3574479000	00	0.00	N	5	-6000
152	20220425	114000	109500	114500	109000	24511	2741222000	00	0.00	N	2	3500
153	20220418	110500	113500	114000	109000	32257	3573772500	00	0.00	N	5	-4000
154	20220411	114500	112500	115000	109500	30237	3404321500	00	0.00	N	2	2000
155	20220404	112500	110500	115000	108000	30366	3395996500	00	0.00	N	2	1000
156	20220328	111500	114500	116000	110000	21939	2465248000	00	0.00	N	5	-3500
157	20220321	115000	104000	117000	102500	56165	6184629500	00	0.00	N	2	11500
158	20220314	103500	106000	106000	101000	27080	2794842500	00	0.00	N	5	-2500
159	20220307	106000	105000	106000	102500	17557	1833391000	00	0.00	N	2	1500
160	20220228	104500	103500	105000	101500	16890	1744386500	00	0.00	N	2	1000
161	20220221	103500	101500	104500	99300	26601	2720547500	00	0.00	N	2	2000
162	20220214	101500	98500	105000	98000	31343	3200675300	00	0.00	N	2	1000
163	20220207	100500	101500	104000	99900	31135	3157994500	00	0.00	N	5	-500
164	20220203	101000	100000	102000	98500	9007	901316800	00	0.00	N	2	2100
165	20220124	98900	105500	107000	92100	84621	8328612700	00	0.00	N	5	-7100
166	20220117	106000	113500	114000	105500	35860	3916275500	00	0.00	N	5	-6000
167	20220110	112000	113500	114500	110500	46395	5205748000	00	0.00	N	5	-2500
168	20220103	114500	115000	117000	112000	48741	5561574000	00	0.00	N	5	-500
169	20211227	115000	114000	119500	112000	44763	5199432000	00	0.00	N	2	1000
170	20211220	114000	114000	115500	111500	46392	5191323500	00	0.00	N	5	-500
171	20211213	114500	116000	116000	111500	30954	3521433000	00	0.00	N	5	-1500
172	20211206	116000	114000	118000	113000	36651	4240680500	00	0.00	N	5	-1000
173	20211129	117000	111500	117000	108000	61212	6944610000	00	0.00	N	2	2000
174	20211122	115000	105000	117500	104000	101729	11328413500	00	0.00	N	2	9500
175	20211115	105500	105500	106000	100000	59934	6190006000	00	0.00	N	2	1000
176	20211108	104500	108000	108000	103000	55807	5871076500	00	0.00	N	5	-3500
177	20211101	108000	105500	108000	105000	45262	4818730000	00	0.00	N	2	2500
178	20211025	105500	109000	110000	105000	64492	6895217500	00	0.00	N	5	-3500
179	20211018	109000	112500	113500	107500	40745	4491286000	00	0.00	N	5	-4500
180	20211012	113500	109000	114000	106000	51238	5643066500	00	0.00	N	2	3500
181	20211005	110000	111000	112000	106000	62439	6801751000	00	0.00	N	5	-2500
182	20210927	112500	120000	120000	112000	70876	8180678500	00	0.00	N	5	-7500
183	20210923	120000	118500	121000	115500	23561	2795793000	00	0.00	N	5	-500
184	20210913	120500	120500	121000	117500	53981	6461822500	00	0.00	N	3	0
185	20210906	120500	117000	121000	116000	69031	8147567000	00	0.00	N	2	2500
186	20210830	118000	114500	119500	111000	59670	6877317000	00	0.00	N	2	3500
187	20210823	114500	109500	114500	108000	52107	5833666000	00	0.00	N	2	4500
188	20210817	110000	119500	119500	108500	109351	12402706000	00	0.00	N	5	-9500
189	20210809	119500	123500	123500	116000	134403	15906439500	00	0.00	N	5	-4000
190	20210802	123500	124500	127500	121500	69017	8589676000	00	0.00	N	5	-2000
191	20210726	125500	128000	128000	120000	101519	12513037000	00	0.00	N	5	-500
192	20210719	126000	135500	140000	123000	315160	41145247000	00	0.00	N	5	-11000
193	20210712	137000	126000	138500	124000	184096	24080400000	00	0.00	N	2	11500