KissMeData/006620/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	5640	5450	5770	5430	537806	3011262835	00	0.00	N	2	190
3	20250414	5450	5590	5620	5290	467801	2563803910	00	0.00	N	5	-90
4	20250407	5540	5070	5600	4915	852195	4528037050	00	0.00	N	2	310
5	20250331	5230	5090	5250	4930	561245	2842931130	00	0.00	N	2	60
6	20250324	5170	4870	5840	4850	7949272	42960478531	00	0.00	N	2	305
7	20250317	4865	4920	5110	4795	1686531	8074716456	00	0.00	N	5	-40
8	20250310	4905	4900	4920	4720	335554	1618199234	00	0.00	N	2	25
9	20250304	4880	4890	5030	4795	259492	1277322264	00	0.00	N	5	-5
10	20250224	4885	5030	5170	4885	429915	2166465760	00	0.00	N	5	-155
11	20250217	5040	4885	5080	4870	365880	1812370510	00	0.00	N	2	120
12	20250210	4920	4945	5020	4845	265137	1304376725	00	0.00	N	5	-45
13	20250203	4965	5030	5090	4770	472988	2317731515	00	0.00	N	5	-35
14	20250131	5000	5000	5060	4920	251931	1210496000	00	0.00	N	5	-20
15	20250120	5020	5120	5150	4945	223270	1126676665	00	0.00	N	5	-130
16	20250113	5150	5340	5340	5110	355745	1848261310	00	0.00	N	5	-170
17	20250106	5320	5050	6050	5050	3380987	18749311380	00	0.00	N	2	270
18	20241230	5050	4735	5070	4720	151770	743863670	00	0.00	N	2	315
19	20241223	4735	4825	4930	4660	239548	1153689720	00	0.00	N	5	-90
20	20241216	4825	4980	5040	4810	265061	1301870415	00	0.00	N	5	-90
21	20241209	4915	4525	4930	4300	524027	2426749920	00	0.00	N	2	270
22	20241202	4645	4985	5060	4595	493929	2391004415	00	0.00	N	5	-305
23	20241125	4950	5040	5160	4945	299583	1514568930	00	0.00	N	5	-60
24	20241118	5010	5000	5250	4905	618938	3134122600	00	0.00	N	2	115
25	20241111	4895	5270	5350	4640	918475	4495386715	00	0.00	N	5	-365
26	20241104	5260	5220	5570	5180	500776	2687004670	00	0.00	N	2	40
27	20241028	5220	5440	5600	5200	574254	3113627900	00	0.00	N	5	-230
28	20241021	5450	5980	6140	5420	1311735	7552308890	00	0.00	N	5	-530
29	20241014	5980	5830	6720	5780	10556814	67052204050	00	0.00	N	2	160
30	20241007	5820	5620	5910	5590	242883	1396189960	00	0.00	N	2	180
31	20240930	5640	5890	5890	5560	268628	1526767210	00	0.00	N	5	-220
32	20240923	5860	6020	6080	5840	526102	3124240000	00	0.00	N	5	-130
33	20240919	5990	5830	6030	5830	332577	1974973920	00	0.00	N	2	180
34	20240909	5810	5510	5990	5480	627723	3619888160	00	0.00	N	2	230
35	20240902	5580	6060	6090	5470	1058139	6103998640	00	0.00	N	5	-500
36	20240826	6080	5850	6130	5610	1013195	5917373400	00	0.00	N	2	290
37	20240819	5790	6220	6380	5700	1571482	9431438880	00	0.00	N	5	-460
38	20240812	6250	7180	7290	5900	3618160	23005897010	00	0.00	N	5	-770
39	20240805	7020	6860	7130	5900	4006711	26726118390	00	0.00	N	5	-110
40	20240729	7130	7650	8390	7080	11945183	94562931350	00	0.00	N	5	-570
41	20240722	7700	7150	8990	6960	33070681	273306566420	00	0.00	N	2	550
42	20240715	7150	7060	7310	6840	1441794	10233252350	00	0.00	N	2	90
43	20240708	7060	7000	7350	6910	1705390	12198404460	00	0.00	N	2	90
44	20240701	6970	6900	7150	6500	1820842	12515623910	00	0.00	N	2	70
45	20240624	6900	7130	7210	6710	1138727	7882868790	00	0.00	N	5	-160
46	20240617	7060	6890	7220	6740	2446420	17157390450	00	0.00	N	2	180
47	20240610	6880	6730	7290	6690	2819230	19836588780	00	0.00	N	2	200
48	20240603	6680	6700	7030	6630	1518010	10342831980	00	0.00	N	5	-40
49	20240527	6720	7130	8050	6610	10944246	80538548300	00	0.00	N	5	-480
50	20240520	7200	7800	8740	6950	13703737	107657915460	00	0.00	N	5	-610
51	20240513	7810	6300	8190	6170	19770863	152472267760	00	0.00	N	2	1520
52	20240507	6290	6730	6730	6260	546420	3541914350	00	0.00	N	5	-330
53	20240429	6620	6750	6890	6510	804849	5388840920	00	0.00	N	5	-130
54	20240422	6750	6610	7110	6600	2096886	14494051550	00	0.00	N	2	150
55	20240415	6600	6190	7010	6100	2622491	17287554080	00	0.00	N	2	350
56	20240408	6250	5970	6300	5930	690639	4247980050	00	0.00	N	2	330
57	20240401	5920	6260	6450	5860	1324696	8198232140	00	0.00	N	5	-330
58	20240325	6250	6120	7050	6040	8330549	54396670350	00	0.00	N	2	140
59	20240318	6110	5700	6640	5650	15006463	94505878270	00	0.00	N	2	550
60	20240311	5560	5690	5760	5540	271517	1525739620	00	0.00	N	5	-120
61	20240304	5680	5390	5700	5390	355968	1986838350	00	0.00	N	2	280
62	20240226	5400	5610	5720	5320	456696	2496266080	00	0.00	N	5	-160
63	20240219	5560	5740	5860	5500	428586	2438892380	00	0.00	N	5	-180
64	20240213	5740	5690	5800	5650	186066	1065050530	00	0.00	N	2	50
65	20240205	5690	5940	5940	5630	375569	2156365870	00	0.00	N	5	-230
66	20240129	5920	5880	6190	5670	1289540	7649505400	00	0.00	N	2	40
67	20240122	5880	5750	6460	5350	4308877	26248461190	00	0.00	N	2	130
68	20240115	5750	5790	5870	5480	400543	2274730730	00	0.00	N	5	-70
69	20240108	5820	5860	6060	5780	598308	3537074540	00	0.00	N	5	-60
70	20240102	5880	5700	6400	5700	2577972	15736975080	00	0.00	N	2	220
71	20231226	5660	5640	5690	5520	229256	1284779370	00	0.00	N	2	60
72	20231218	5600	5480	5710	5370	406507	2251093480	00	0.00	N	2	120
73	20231211	5480	5470	5500	5230	300009	1606363230	00	0.00	N	2	50
74	20231204	5430	5320	5560	5090	346793	1858153650	00	0.00	N	2	220
75	20231127	5210	5490	5530	5210	297479	1585418710	00	0.00	N	5	-280
76	20231120	5490	5470	5840	5400	938320	5276443410	00	0.00	N	2	20
77	20231113	5470	5500	5860	5370	2305139	13040307690	00	0.00	N	2	20
78	20231106	5450	5230	6060	5140	11783272	67098323330	00	0.00	N	2	290
79	20231030	5160	4885	5160	4730	214584	1055330755	00	0.00	N	2	270
80	20231023	4890	4755	5070	4615	279227	1355391015	00	0.00	N	2	80
81	20231016	4810	5150	5150	4765	224279	1110511005	00	0.00	N	5	-350
82	20231010	5160	5090	5240	4985	157425	806001190	00	0.00	N	2	30
83	20231004	5130	5270	5280	4955	146831	744978710	00	0.00	N	5	-150
84	20230925	5280	5270	5390	5180	115352	604175480	00	0.00	N	5	-40
85	20230918	5320	5590	5680	5170	253215	1376539070	00	0.00	N	5	-320
86	20230911	5640	5550	5800	5500	455569	2560616070	00	0.00	N	2	110
87	20230904	5530	5350	5570	5320	368834	2010383430	00	0.00	N	2	190
88	20230828	5340	5270	5370	5200	220570	1168966650	00	0.00	N	2	100
89	20230821	5240	5280	5410	5190	147756	779809880	00	0.00	N	5	-40
90	20230814	5280	5620	5710	5130	206126	1114534800	00	0.00	N	5	-320
91	20230807	5600	5460	5670	5340	300708	1661745780	00	0.00	N	2	140
92	20230731	5460	5200	5600	5150	360883	1959991930	00	0.00	N	2	230
93	20230724	5230	5580	5580	4965	536858	2776570665	00	0.00	N	5	-330
94	20230717	5560	5640	5720	5270	364466	1995309890	00	0.00	N	5	-80
95	20230710	5640	5630	5700	5430	262234	1455778300	00	0.00	N	5	-20
96	20230703	5660	5700	5800	5580	150054	851326520	00	0.00	N	5	-60
97	20230626	5720	5570	5780	5520	133747	756855860	00	0.00	N	2	150
98	20230619	5570	5800	5800	5560	193783	1098944390	00	0.00	N	5	-210
99	20230612	5780	5920	6000	5740	263599	1541019090	00	0.00	N	5	-140
100	20230605	5920	5950	5980	5890	116383	689222450	00	0.00	N	5	-20
101	20230530	5940	5950	5990	5850	164050	971924900	00	0.00	N	2	10
102	20230522	5930	6070	6150	5890	261137	1575095470	00	0.00	N	5	-170
103	20230515	6100	6090	6150	6000	178599	1079885900	00	0.00	N	2	10
104	20230508	6090	6190	6240	6070	177406	1089569390	00	0.00	N	5	-50
105	20230502	6140	5970	6190	5970	113683	689848080	00	0.00	N	2	160
106	20230424	5980	6220	6250	5960	368385	2238135940	00	0.00	N	5	-230
107	20230417	6210	6570	6570	6150	598356	3795178320	00	0.00	N	5	-360
108	20230410	6570	6300	6720	6130	903396	5835589880	00	0.00	N	2	250
109	20230403	6320	6120	6490	6030	784042	4949807570	00	0.00	N	2	200
110	20230327	6120	6190	6320	6070	381359	2357221250	00	0.00	N	5	-30
111	20230320	6150	6360	6490	6070	410120	2560831700	00	0.00	N	5	-170
112	20230313	6320	6510	6570	6020	849026	5306123920	00	0.00	N	5	-290
113	20230306	6610	6410	6770	6360	1109238	7284000130	00	0.00	N	2	220
114	20230227	6390	6300	6470	6160	338434	2133655930	00	0.00	N	2	30
115	20230220	6360	6200	6940	6200	3852515	25383962060	00	0.00	N	2	160
116	20230213	6200	6430	6430	6170	264939	1656527030	00	0.00	N	5	-200
117	20230206	6400	6460	6610	6360	332528	2156237520	00	0.00	N	5	-70
118	20230130	6470	6300	6530	6200	337215	2151382150	00	0.00	N	2	120
119	20230125	6350	6000	6430	6000	454878	2844361590	00	0.00	N	2	350
120	20230116	6000	6090	6150	5880	217283	1304754920	00	0.00	N	5	-70
121	20230109	6070	6040	6200	5980	281620	1708525140	00	0.00	N	2	100
122	20230102	5970	6150	6240	5860	476881	2857868110	00	0.00	N	5	-170
123	20221226	6140	6320	6520	6040	652366	4116489990	00	0.00	N	5	-210
124	20221219	6350	6570	7190	6210	7096341	48437636590	00	0.00	N	5	-220
125	20221212	6570	6030	7150	5940	5119705	34492002570	00	0.00	N	2	550
126	20221205	6020	6010	6400	5930	613058	3790442730	00	0.00	N	2	30
127	20221128	5990	6010	6060	5770	230858	1363178460	00	0.00	N	5	-70
128	20221121	6060	6280	6280	6010	223565	1361014820	00	0.00	N	5	-180
129	20221114	6240	5850	6450	5780	823865	5100227410	00	0.00	N	2	380
130	20221107	5860	5700	6000	5630	236262	1377424740	00	0.00	N	2	160
131	20221031	5700	5600	5840	5560	144667	820642800	00	0.00	N	2	120
132	20221024	5580	6100	6100	5500	259646	1505153740	00	0.00	N	5	-270
133	20221017	5850	5500	6010	5280	257042	1487420840	00	0.00	N	2	290
134	20221011	5560	5620	5850	5320	169550	938203860	00	0.00	N	5	-330
135	20221004	5890	5460	5930	5400	224521	1282242610	00	0.00	N	2	500
136	20220926	5390	5760	5960	5160	441412	2403405880	00	0.00	N	5	-550
137	20220919	5940	6150	6240	5910	188112	1142100670	00	0.00	N	5	-250
138	20220913	6190	6200	6350	6110	142163	881862960	00	0.00	N	2	20
139	20220905	6170	6380	6400	6100	187947	1165884980	00	0.00	N	5	-220
140	20220829	6390	6470	6680	6390	217261	1411747290	00	0.00	N	5	-230
141	20220822	6620	6620	6730	6370	329848	2153785210	00	0.00	N	5	-130
142	20220816	6750	6980	7300	6750	861283	6058274240	00	0.00	N	5	-220
143	20220808	6970	6960	7190	6760	659601	4585222380	00	0.00	N	2	40
144	20220801	6930	6760	7100	6670	440685	3016506790	00	0.00	N	2	170
145	20220725	6760	6770	6950	6680	284879	1927302380	00	0.00	N	3	0
146	20220718	6760	6680	7000	6640	609766	4157224050	00	0.00	N	2	110
147	20220711	6650	6590	6900	6470	520337	3480087120	00	0.00	N	2	130
148	20220704	6520	6270	6700	6090	594470	3828520420	00	0.00	N	2	400
149	20220627	6120	6360	6620	6120	485668	3103245770	00	0.00	N	5	-220
150	20220620	6340	6920	7290	6150	1169067	7839486840	00	0.00	N	5	-630
151	20220613	6970	7450	7450	6660	1295822	8995272780	00	0.00	N	5	-590
152	20220607	7560	7760	8070	7480	1722392	13268423830	00	0.00	N	5	-240
153	20220530	7800	7050	8370	7050	14172022	113434848580	00	0.00	N	2	780
154	20220523	7020	7240	7280	6960	293856	2073754390	00	0.00	N	5	-210
155	20220516	7230	6980	7360	6980	289561	2092398020	00	0.00	N	2	260
156	20220509	6970	7180	7200	6820	271944	1896474940	00	0.00	N	5	-280
157	20220502	7250	7440	7570	7190	222751	1640332800	00	0.00	N	5	-220
158	20220425	7470	7740	7750	7300	415175	3108577320	00	0.00	N	5	-380
159	20220418	7850	7650	8240	7610	708019	5644431940	00	0.00	N	2	200
160	20220411	7650	7700	7910	7610	248236	1914082730	00	0.00	N	5	-100
161	20220404	7750	7880	8670	7680	1851678	15246200810	00	0.00	N	5	-90
162	20220328	7840	7840	8030	7660	533115	4181909160	00	0.00	N	2	40
163	20220321	7800	7460	7890	7390	473350	3620877230	00	0.00	N	2	350
164	20220314	7450	7310	7450	7110	249294	1811634390	00	0.00	N	2	140
165	20220307	7310	7360	7410	7110	211656	1533663210	00	0.00	N	5	-50
166	20220228	7360	7010	7480	7010	245972	1792134460	00	0.00	N	2	290
167	20220221	7070	7340	7350	7010	356822	2554962430	00	0.00	N	5	-290
168	20220214	7360	7460	7490	7020	481269	3491743580	00	0.00	N	5	-210
169	20220207	7570	7280	8580	7220	6938958	55173883160	00	0.00	N	2	270
170	20220203	7300	6910	7360	6910	197866	1429998980	00	0.00	N	2	460
171	20220124	6840	7360	7360	6450	592486	4055664690	00	0.00	N	5	-520
172	20220117	7360	7690	7840	7240	330443	2458144490	00	0.00	N	5	-390
173	20220110	7750	8240	8260	7670	384484	3055696720	00	0.00	N	5	-450
174	20220103	8200	8220	8670	8010	858788	7079317530	00	0.00	N	5	-20
175	20211227	8220	7890	8530	7770	719550	5826315200	00	0.00	N	2	420
176	20211220	7800	8030	8140	7740	411782	3237265550	00	0.00	N	5	-220
177	20211213	8020	7780	8150	7670	596069	4728683280	00	0.00	N	2	200
178	20211206	7820	7390	7910	7230	405875	3112492340	00	0.00	N	2	400
179	20211129	7420	7460	7620	7030	500702	3656460940	00	0.00	N	5	-180
180	20211122	7600	7820	7890	7560	359125	2770209200	00	0.00	N	5	-220
181	20211115	7820	8120	8220	7700	527812	4177399800	00	0.00	N	5	-290
182	20211108	8110	8350	8400	7930	463777	3770655000	00	0.00	N	5	-330
183	20211101	8440	8100	8670	7850	899404	7516878870	00	0.00	N	2	340
184	20211025	8100	8200	8280	8010	415213	3383829980	00	0.00	N	5	-100
185	20211018	8200	8240	8290	8120	343677	2811964050	00	0.00	N	5	-50
186	20211012	8250	7910	8330	7710	388665	3131692740	00	0.00	N	2	320
187	20211005	7930	8560	8590	7510	867157	6923922350	00	0.00	N	5	-750
188	20210927	8680	8840	9300	8630	791365	7050008710	00	0.00	N	5	-180
189	20210923	8860	8920	8950	8750	236297	2084199880	00	0.00	N	5	-80
190	20210913	8940	9000	9030	8810	459160	4093978720	00	0.00	N	5	-60
191	20210906	9000	9390	9420	8880	763687	6965339670	00	0.00	N	5	-390
192	20210830	9390	9120	9470	9010	780574	7238184490	00	0.00	N	2	300
193	20210823	9090	8600	9670	8390	1790583	16589502660	00	0.00	N	2	510
194	20210817	8580	9640	9740	8500	1638373	15049021810	00	0.00	N	5	-1130
195	20210809	9710	9800	10350	9490	3718369	36592783720	00	0.00	N	5	-30
196	20210802	9740	9260	9780	9240	929933	8838046780	00	0.00	N	2	420
197	20210726	9320	9690	9710	9200	953498	8988767470	00	0.00	N	5	-370
198	20210719	9690	10050	10200	9590	1587993	15600578240	00	0.00	N	5	-360
199	20210712	10050	9950	10900	9800	4899708	50665033750	00	0.00	N	2	250