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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	185100	179000	191300	176200	1588830	292037383224	00	0.00	N	2	5100
3	20250414	180000	177600	184400	176300	1246969	224114876911	00	0.00	N	2	4400
4	20250407	175600	179358	180925	166435	2199045	382906519500	00	0.00	N	5	-11199
5	20250331	186799	191596	192380	175540	2247408	413666386350	00	0.00	N	5	-8420
6	20250324	195219	196785	208044	193359	1630149	323858694900	00	0.00	N	5	-1077
7	20250317	196296	187191	201191	182883	4613109	882437880500	00	0.00	N	2	8910
8	20250310	187386	213918	215876	185330	5288346	1045530821500	00	0.00	N	5	-26532
9	20250304	213918	217345	219303	203638	2273708	479191137246	00	0.00	N	5	-5385
10	20250224	219303	223709	243289	217834	3220091	746110613500	00	0.00	N	5	-7343
11	20250217	226646	210981	228114	208534	1923904	422999047000	00	0.00	N	2	17623
12	20250210	209023	201191	212450	195806	2377817	490524136000	00	0.00	N	2	3916
13	20250203	205107	211960	211960	201191	2111558	435581310500	00	0.00	N	5	-12238
14	20250131	217345	220771	221261	215387	412028	89516630000	00	0.00	N	5	-4406
15	20250120	221751	230072	239373	220282	1873155	430269986000	00	0.00	N	5	-7342
16	20250113	229093	227625	234478	224688	1528660	350170062500	00	0.00	N	3	0
17	20250106	229093	241821	249163	227625	2309467	550885826500	00	0.00	N	5	-12728
18	20241230	241821	241821	248674	227135	983413	235136753000	00	0.00	N	5	-979
19	20241223	242800	245737	255527	237415	954849	234977707500	00	0.00	N	3	0
20	20241216	242800	258954	262380	239863	2081410	516606397500	00	0.00	N	5	-12238
21	20241209	255038	240842	257485	233499	1864497	459106896000	00	0.00	N	2	8812
22	20241202	246226	253569	262380	239373	1841875	463322233000	00	0.00	N	5	-2937
23	20241125	249163	266786	278045	249163	2028144	537292584500	00	0.00	N	5	-14196
24	20241118	263359	241821	269234	241331	1959846	500776545500	00	0.00	N	2	22028
25	20241111	241331	279513	281472	230562	4102550	1045150481500	00	0.00	N	5	-37203
26	20241104	278534	328465	330913	278045	3887685	1159250520500	00	0.00	N	5	-46015
27	20241028	324549	315738	343640	315738	1607484	530801079928	00	0.00	N	2	9301
28	20241021	315248	324059	334339	314269	1093955	352678109000	00	0.00	N	5	-7832
29	20241014	323080	357836	359305	320143	1737679	589397744250	00	0.00	N	5	-42099
30	20241007	365179	357347	377906	350493	1386920	503965669000	00	0.00	N	2	11259
31	20240930	353920	380843	385249	353430	969184	354694822000	00	0.00	N	5	-22028
32	20240923	375948	369585	384760	364200	1766133	664118227000	00	0.00	N	2	7343
33	20240919	368605	366158	374480	358326	839936	307704769500	00	0.00	N	2	11258
34	20240909	357347	330423	363221	325039	2052855	711281210500	00	0.00	N	2	21539
35	20240902	335808	351472	372032	333850	2680184	953191976500	00	0.00	N	5	-10769
36	20240826	346577	326997	354899	321612	2469513	839337881000	00	0.00	N	2	23007
37	20240819	323570	312801	330913	299094	2200410	694063531643	00	0.00	N	2	9790
38	20240812	313780	304479	324549	304479	1205522	378710347008	00	0.00	N	2	10280
39	20240805	303500	324549	325528	288325	2006990	615073035500	00	0.00	N	5	-25944
40	20240729	329444	330423	337276	305458	2449592	788134122500	00	0.00	N	5	-2448
41	20240722	331892	348535	349514	321612	1634656	544938055500	00	0.00	N	5	-18112
42	20240715	350004	372032	374969	343151	1776584	629336503000	00	0.00	N	5	-22028
43	20240708	372032	373990	381333	361263	2015816	751089803500	00	0.00	N	5	-1958
44	20240701	373990	345109	381822	344130	2665465	957500197736	00	0.00	N	2	27413
45	20240624	346577	376438	376927	343640	2039615	733106291500	00	0.00	N	5	-34266
46	20240617	380843	372522	391613	367137	1392472	526867229000	00	0.00	N	2	5384
47	20240610	375459	387207	393571	374969	1602280	615825147500	00	0.00	N	5	-15175
48	20240603	390634	367137	393571	366158	1237513	470543880160	00	0.00	N	2	23987
49	20240527	366647	392592	407277	366647	1887113	719683558900	00	0.00	N	5	-25945
50	20240520	392592	420494	422452	389655	1135137	457196687000	00	0.00	N	5	-29371
51	20240513	421963	420005	434690	413151	792655	338419451500	00	0.00	N	2	1958
52	20240507	420005	435180	436648	417068	826758	350941178000	00	0.00	N	5	-8811
53	20240429	428816	403361	443012	402382	1409966	599541695000	00	0.00	N	2	28881
54	20240422	399935	400424	419515	395039	1498180	609343328000	00	0.00	N	2	7343
55	20240415	392592	388186	402872	376438	1475054	572210312000	00	0.00	N	3	0
56	20240408	392592	406788	419515	392592	1389532	561321746500	00	0.00	N	5	-19091
57	20240401	411683	459166	460145	411193	2354194	1015862402000	00	0.00	N	5	-49441
58	20240325	461124	467977	484131	450355	3382917	1591986443874	00	0.00	N	5	-1469
59	20240318	462593	416089	465040	415599	3526906	1572764457780	00	0.00	N	2	46504
60	20240311	416089	412172	458677	402382	4749212	2055002000500	00	0.00	N	5	-979
61	20240304	417068	369585	433222	355389	4448938	1775407772925	00	0.00	N	2	47973
62	20240226	369095	379864	385739	368116	900265	339109110500	00	0.00	N	5	-11259
63	20240219	380354	391613	396018	377906	1225534	474495843400	00	0.00	N	5	-15664
64	20240213	396018	382801	399935	372032	1265541	488363329348	00	0.00	N	2	19091
65	20240205	376927	387697	390634	366158	1530634	579033695500	00	0.00	N	5	-7833
66	20240129	384760	355878	386718	352941	2165860	805348853500	00	0.00	N	2	31819
67	20240122	352941	366158	368116	334829	2714985	949496727770	00	0.00	N	5	-13217
68	20240115	366158	391613	396997	359794	2011412	760841756000	00	0.00	N	5	-33287
69	20240108	399445	435669	436648	396997	1723702	711139598494	00	0.00	N	5	-36224
70	20240102	435669	459166	459656	430774	939996	415919963500	00	0.00	N	5	-26434
71	20231226	462103	444481	462103	437138	628542	282271510500	00	0.00	N	2	21049
72	20231218	441054	447907	453292	437138	1171751	520859704500	00	0.00	N	5	-1958
73	20231211	443012	441543	457208	420005	1853985	808730230978	00	0.00	N	2	2448
74	20231204	440564	441543	447418	423431	1536249	665403661938	00	0.00	N	2	2937
75	20231127	437627	455250	464551	437627	1523757	686014109000	00	0.00	N	5	-15665
76	20231120	453292	436648	470914	436648	1225839	561448727500	00	0.00	N	2	18602
77	20231113	434690	415110	451334	408256	1528691	658372755000	00	0.00	N	2	23497
78	20231106	411193	467977	511055	409235	2803668	1284367976050	00	0.00	N	5	-33288
79	20231030	444481	429795	455250	413641	2151990	930148014500	00	0.00	N	2	1959
80	20231023	442522	462103	472873	408746	2725544	1197956191220	00	0.00	N	5	-27413
81	20231016	469935	511055	527698	466509	1065599	524060542543	00	0.00	N	5	-45036
82	20231010	514971	471404	527698	471404	1137578	573861763715	00	0.00	N	2	44057
83	20231004	470914	473362	491474	467488	1226344	586150636067	00	0.00	N	5	-30350
84	20230925	501264	514971	525740	491474	776352	394212511742	00	0.00	N	5	-20560
85	20230918	521824	560006	569797	515950	1114919	603568547868	00	0.00	N	5	-46994
86	20230911	568818	579587	583503	540426	1373763	770276610683	00	0.00	N	5	-7832
87	20230904	576650	580566	607000	568818	817862	481045519838	00	0.00	N	5	-6853
88	20230828	583503	587419	602105	581545	710951	421013816600	00	0.00	N	2	979
89	20230821	582524	582524	592315	570776	771366	448236813160	00	0.00	N	5	-1958
90	20230814	584482	611895	612874	581545	750222	445660263152	00	0.00	N	5	-35245
91	20230807	619727	616790	631476	597210	1066500	653408471076	00	0.00	N	5	-1959
92	20230731	621686	650078	664763	620707	1401270	901658155000	00	0.00	N	5	-27412
93	20230724	649098	669658	719589	644203	2239100	1520404980417	00	0.00	N	5	-22518
94	20230717	671616	688260	693155	661826	1174300	795207860202	00	0.00	N	5	-29371
95	20230710	700987	683365	708820	667700	868109	597023076000	00	0.00	N	2	18601
96	20230703	682386	665742	706861	662805	1049438	725282465684	00	0.00	N	2	27413
97	20230626	654973	662805	672595	639308	1072176	703339538946	00	0.00	N	5	-13706
98	20230619	668679	710778	713715	666721	942300	645516533000	00	0.00	N	5	-43078
99	20230612	711757	726442	729379	703924	853087	612015312804	00	0.00	N	5	-7832
100	20230605	719589	706861	724484	695113	667998	476715411566	00	0.00	N	2	19581
101	20230530	700008	683365	708820	683365	795822	557327435584	00	0.00	N	2	21539
102	20230522	678469	686302	699029	677490	790192	544568005684	00	0.00	N	5	-4896
103	20230515	683365	652036	683365	641266	893501	597029804120	00	0.00	N	2	32308
104	20230508	651057	670637	676511	649098	892357	590195485968	00	0.00	N	5	-18601
105	20230502	684000	695000	703000	675000	619595	426933725242	00	0.00	N	5	-7000
106	20230424	691000	734000	740000	682000	1449319	1021060830000	00	0.00	N	5	-43000
107	20230417	734000	757000	774000	729000	1116377	841698464478	00	0.00	N	5	-28000
108	20230410	762000	738000	779000	735000	1600126	1215013559246	00	0.00	N	2	24000
109	20230403	738000	750000	787000	724000	1563235	1169884324000	00	0.00	N	2	3000
110	20230327	735000	726000	738000	710000	1144347	830641544000	00	0.00	N	2	16000
111	20230320	719000	709000	751000	707000	1198536	869551143071	00	0.00	N	5	-2000
112	20230313	721000	738000	748000	705000	1301628	945864293633	00	0.00	N	5	-16000
113	20230306	737000	748000	801000	721000	2460719	1875351298149	00	0.00	N	2	6000
114	20230227	731000	669000	740000	667000	1080463	759123321700	00	0.00	N	2	51000
115	20230220	680000	694000	700000	668000	1082508	742241527660	00	0.00	N	5	-23000
116	20230213	703000	729000	743000	702000	1130423	821621212408	00	0.00	N	5	-32000
117	20230206	735000	707000	739000	690000	1120359	808391412446	00	0.00	N	2	21000
118	20230130	714000	694000	729000	680000	1586312	1115068547216	00	0.00	N	2	27000
119	20230125	687000	635000	689000	632000	798402	530092092000	00	0.00	N	2	68000
120	20230116	619000	630000	637000	604000	695677	428554410000	00	0.00	N	5	-12000
121	20230109	631000	592000	638000	586000	1089425	672041715280	00	0.00	N	2	45000
122	20230102	586000	597000	618000	574000	1161080	690937263115	00	0.00	N	5	-5000
123	20221226	591000	618000	634000	591000	740159	452399966000	00	0.00	N	5	-31000
124	20221219	622000	658000	659000	614000	867878	552332004000	00	0.00	N	5	-45000
125	20221212	667000	638000	673000	632000	1198150	785350134778	00	0.00	N	2	22000
126	20221205	645000	718000	720000	645000	1330967	915125121000	00	0.00	N	5	-73000
127	20221128	718000	727000	741000	710000	864365	625772105769	00	0.00	N	5	-7000
128	20221121	725000	705000	729000	680000	1028341	724447191992	00	0.00	N	2	24000
129	20221114	701000	749000	783000	696000	1785899	1296806676000	00	0.00	N	5	-46000
130	20221107	747000	742000	750000	711000	1441835	1055229326408	00	0.00	N	2	14000
131	20221031	733000	734000	760000	709000	1821121	1339167286157	00	0.00	N	2	6000
132	20221024	727000	636000	735000	627000	2445699	1680763401940	00	0.00	N	2	100000
133	20221017	627000	596000	635000	576000	1662323	1014294079000	00	0.00	N	2	24000
134	20221011	603000	579000	610000	578000	1038452	620022540235	00	0.00	N	2	12000
135	20221004	591000	550000	592000	537000	927966	527464168120	00	0.00	N	2	45000
136	20220926	546000	601000	609000	544000	1322902	760856504480	00	0.00	N	5	-64000
137	20220919	610000	605000	634000	602000	1215063	752309880000	00	0.00	N	2	8000
138	20220913	602000	586000	627000	581000	1197003	725639995138	00	0.00	N	2	31000
139	20220905	571000	577000	580000	551000	760942	429590293932	00	0.00	N	5	-5000
140	20220829	576000	568000	598000	567000	942658	547873462220	00	0.00	N	5	-10000
141	20220822	586000	611000	611000	573000	875150	517092038000	00	0.00	N	5	-32000
142	20220816	618000	635000	635000	611000	620270	387037676000	00	0.00	N	5	-5000
143	20220808	623000	596000	625000	592000	1129272	691590829200	00	0.00	N	2	25000
144	20220801	598000	569000	600000	562000	1283805	749880851765	00	0.00	N	2	29000
145	20220725	569000	566000	594000	549000	1328958	751304897000	00	0.00	N	2	1000
146	20220718	568000	550000	574000	538000	911590	509013947000	00	0.00	N	2	20000
147	20220711	548000	539000	556000	512000	1128495	604686153000	00	0.00	N	2	11000
148	20220704	537000	510000	559000	501000	1074873	567413062000	00	0.00	N	2	25000
149	20220627	512000	563000	581000	509000	1465478	804377239000	00	0.00	N	5	-38000
150	20220620	550000	560000	577000	527000	1377193	759210900000	00	0.00	N	5	-6000
151	20220613	556000	546000	565000	518000	1589413	863524233000	00	0.00	N	5	-4000
152	20220607	560000	562000	564000	536000	1366393	750071350364	00	0.00	N	5	-9000
153	20220530	569000	597000	598000	563000	1419272	812596680000	00	0.00	N	5	-21000
154	20220523	590000	615000	623000	579000	1161119	689130246000	00	0.00	N	5	-15000
155	20220516	605000	598000	610000	581000	948462	565788793000	00	0.00	N	2	16000
156	20220509	589000	609000	615000	564000	1464339	853787189372	00	0.00	N	5	-28000
157	20220502	617000	604000	635000	601000	974701	599078951000	00	0.00	N	2	6000
158	20220425	611000	583000	628000	560000	1360313	807669285000	00	0.00	N	2	15000
159	20220418	596000	607000	623000	590000	827887	501273168000	00	0.00	N	5	-17000
160	20220411	613000	595000	620000	569000	1655179	990867712000	00	0.00	N	2	12000
161	20220404	601000	576000	609000	562000	1416811	837600969000	00	0.00	N	2	14000
162	20220328	587000	540000	597000	527000	1976671	1125631426368	00	0.00	N	2	46000
163	20220321	541000	511000	547000	500000	1546887	810224043000	00	0.00	N	2	37000
164	20220314	504000	473000	517000	462500	1944864	956415486566	00	0.00	N	2	23000
165	20220307	481000	514000	520000	472500	1773743	881170146098	00	0.00	N	5	-47000
166	20220228	528000	533000	559000	528000	999573	543148660000	00	0.00	N	5	-11000
167	20220221	539000	545000	555000	515000	1135384	607234921000	00	0.00	N	5	-16000
168	20220214	555000	532000	566000	521000	1463227	793044995000	00	0.00	N	2	8000
169	20220207	547000	589000	590000	545000	2032461	1143072487000	00	0.00	N	5	-40000
170	20220203	587000	589000	600000	574000	976173	571618831000	00	0.00	N	2	3000
171	20220124	584000	676000	685000	552000	2549051	1565459089000	00	0.00	N	5	-100000
172	20220117	684000	646000	692000	638000	1703216	1140329505500	00	0.00	N	2	37000
173	20220110	647000	637000	674000	622000	1531107	988073349000	00	0.00	N	2	11000
174	20220103	636000	663000	664000	635000	1410398	907177379800	00	0.00	N	5	-19000
175	20211227	655000	651000	667000	640000	745343	485859291000	00	0.00	N	2	4000
176	20211220	651000	675000	676000	628000	1640461	1059395249920	00	0.00	N	5	-29000
177	20211213	680000	709000	720000	661000	1246143	850468842500	00	0.00	N	5	-29000
178	20211206	709000	692000	719000	683000	1096023	771641230000	00	0.00	N	2	17000
179	20211129	692000	702000	717000	678000	1372545	950040649920	00	0.00	N	5	-21000
180	20211122	713000	752000	752000	706000	1015016	739175484500	00	0.00	N	5	-44000
181	20211115	757000	758000	772000	747000	826266	626274566000	00	0.00	N	2	6000
182	20211108	751000	756000	757000	735000	881564	657080352410	00	0.00	N	5	-4000
183	20211101	755000	733000	755000	716000	1226652	904343593000	00	0.00	N	2	21000
184	20211025	734000	730000	765000	718000	1247315	926061937228	00	0.00	N	5	-3000
185	20211018	737000	725000	740000	701000	1233450	893056775000	00	0.00	N	2	25000
186	20211012	712000	687000	715000	654000	1163608	792354676249	00	0.00	N	2	26000
187	20211005	686000	688000	695000	657000	1269813	860428890793	00	0.00	N	5	-21000
188	20210927	707000	742000	748000	695000	1286070	920290162000	00	0.00	N	5	-19000
189	20210923	726000	717000	738000	717000	409778	298194769624	00	0.00	N	2	1000
190	20210913	725000	745000	761000	710000	1508041	1103493414000	00	0.00	N	5	-25000
191	20210906	750000	760000	783000	744000	1064643	810043135000	00	0.00	N	5	-10000
192	20210830	760000	773000	795000	750000	1516358	1164123935120	00	0.00	N	5	-5000
193	20210823	765000	780000	811000	746000	1501574	1168472214000	00	0.00	N	5	-7000
194	20210817	772000	808000	815000	761000	1173962	924373569700	00	0.00	N	5	-45000
195	20210809	817000	774000	828000	766000	1660074	1333158092000	00	0.00	N	2	41000
196	20210802	776000	744000	786000	727000	1373264	1040140997620	00	0.00	N	2	35000
197	20210726	741000	760000	770000	736000	1498270	1128803007000	00	0.00	N	5	-10000
198	20210719	751000	742000	751000	720000	999118	736780791000	00	0.00	N	2	2000
199	20210712	749000	739000	757000	722000	1193939	881737446000	00	0.00	N	2	13000