KissMeData/006650/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	88800	85800	90700	85000	89492	7827441950	00	0.00	N	2	2400
3	20250414	86400	85500	89600	84700	92706	8019905400	00	0.00	N	2	1200
4	20250407	85200	85600	88000	75300	211795	17354033250	00	0.00	N	5	-3700
5	20250331	88900	95000	95000	85100	120144	10737879950	00	0.00	N	5	-6100
6	20250324	95000	98100	100700	92100	123096	11869944500	00	0.00	N	5	-4000
7	20250317	99000	99900	102200	96400	112686	11140601700	00	0.00	N	2	100
8	20250310	98900	103400	103400	95000	155488	15410293700	00	0.00	N	5	-5600
9	20250304	104500	88100	104900	85900	234863	22783610600	00	0.00	N	2	15700
10	20250224	88800	100600	103900	88800	241322	22749979900	00	0.00	N	5	-12700
11	20250217	101500	101200	110000	100100	199831	21128130400	00	0.00	N	5	-400
12	20250210	101900	93000	110300	91200	233890	24094007800	00	0.00	N	2	8200
13	20250203	93700	91100	95600	87100	115953	10600399100	00	0.00	N	2	2600
14	20250131	91100	96200	96300	90900	14510	1338279600	00	0.00	N	5	-3100
15	20250120	94200	83800	95600	83800	204073	18744357600	00	0.00	N	2	10700
16	20250113	83500	84100	91600	81000	142264	12159925900	00	0.00	N	5	-1400
17	20250106	84900	80500	89800	80000	120277	10342193600	00	0.00	N	2	3700
18	20241230	81200	76600	82800	75300	59225	4725078800	00	0.00	N	2	3200
19	20241223	78000	79600	82700	76000	67722	5391036400	00	0.00	N	5	-900
20	20241216	78900	79000	81300	76000	86911	6870387700	00	0.00	N	2	700
21	20241209	78200	71200	82300	68400	218493	16971475700	00	0.00	N	2	5700
22	20241202	72500	80500	81000	70900	152479	11626580200	00	0.00	N	5	-8000
23	20241125	80500	88000	89600	79600	120970	10223160700	00	0.00	N	5	-8300
24	20241118	88800	86300	92000	86300	71147	6313789500	00	0.00	N	2	2000
25	20241111	86800	97100	97600	83800	141450	12741076900	00	0.00	N	5	-10800
26	20241104	97600	104200	104700	97400	179759	18074938100	00	0.00	N	5	-8100
27	20241028	105700	100000	109000	100000	111461	11733506900	00	0.00	N	2	5700
28	20241021	100000	103000	105900	99300	73038	7456086600	00	0.00	N	5	-1600
29	20241014	101600	107900	111800	100100	112458	11866300200	00	0.00	N	5	-6500
30	20241007	108100	110100	116900	107700	142906	16163110400	00	0.00	N	5	-1900
31	20240930	110000	115400	118000	106100	112000	12581719800	00	0.00	N	5	-5600
32	20240923	115600	96900	117100	95000	268475	29060411800	00	0.00	N	2	19300
33	20240919	96300	99400	100400	94200	37428	3604287300	00	0.00	N	5	-700
34	20240909	97000	96100	100500	91400	121863	11614494900	00	0.00	N	5	-100
35	20240902	97100	104300	111300	97100	197593	20434209500	00	0.00	N	5	-7100
36	20240826	104200	104700	106800	101000	84349	8797704500	00	0.00	N	2	400
37	20240819	103800	105800	107000	100800	106828	11044970000	00	0.00	N	5	-1500
38	20240812	105300	101500	106500	100800	50812	5231352600	00	0.00	N	2	4700
39	20240805	100600	112500	112500	97000	164353	16928760000	00	0.00	N	5	-12900
40	20240729	113500	115500	119400	112600	94481	10877390500	00	0.00	N	5	-600
41	20240722	114100	122200	122700	112300	115529	13455623200	00	0.00	N	5	-7800
42	20240715	121900	129500	129500	120000	122317	15180890100	00	0.00	N	5	-6500
43	20240708	128400	126100	131400	126000	125229	16001765500	00	0.00	N	2	1500
44	20240701	126900	136600	139500	125000	169366	21859929500	00	0.00	N	5	-8500
45	20240624	135400	139500	145500	134200	116033	16094637900	00	0.00	N	5	-3900
46	20240617	139300	141400	143000	133500	165482	22980225300	00	0.00	N	5	-900
47	20240610	140200	145500	159800	138700	250149	37465923000	00	0.00	N	5	-6500
48	20240603	146700	152000	153400	142300	86394	12739470800	00	0.00	N	5	-4800
49	20240527	151500	147500	157200	141700	198794	29630667300	00	0.00	N	2	4100
50	20240520	147400	156500	161000	144300	189263	29383304500	00	0.00	N	5	-7600
51	20240513	155000	137600	157000	137500	260466	39448509200	00	0.00	N	2	14600
52	20240507	140400	144500	145000	137000	96442	13657135000	00	0.00	N	5	-2100
53	20240429	142500	126000	144200	125900	186673	25616320600	00	0.00	N	2	17900
54	20240422	124600	131200	134400	123400	123313	15840897600	00	0.00	N	5	-5000
55	20240415	129600	141800	146400	128200	105897	14356713300	00	0.00	N	5	-12200
56	20240408	141800	137100	148800	137100	80492	11570267000	00	0.00	N	5	-4200
57	20240401	146000	133500	148300	132100	229294	32472460100	00	0.00	N	2	13900
58	20240325	132100	135000	140000	130000	141249	18834465000	00	0.00	N	5	-2300
59	20240318	134400	132800	135500	129400	126798	16705027800	00	0.00	N	2	2600
60	20240311	131800	131100	134300	129500	121563	15931065000	00	0.00	N	5	-600
61	20240304	132400	142500	151000	131100	164954	22941006800	00	0.00	N	5	-10100
62	20240226	142500	152800	152800	142500	62732	9113292800	00	0.00	N	5	-9300
63	20240219	151800	150200	153800	146200	117682	17658701200	00	0.00	N	2	900
64	20240213	150900	139000	151500	135700	112165	16047148000	00	0.00	N	2	11000
65	20240205	139900	135400	143500	134300	99080	13887235700	00	0.00	N	2	1900
66	20240129	138000	142600	146500	129500	128289	17685571400	00	0.00	N	5	-5100
67	20240122	143100	124600	145300	121000	219376	29919273700	00	0.00	N	2	18800
68	20240115	124300	139300	140200	122500	130181	16869172500	00	0.00	N	5	-14600
69	20240108	138900	147500	149500	137800	94571	13481282600	00	0.00	N	5	-7800
70	20240102	146700	153000	153500	146500	51437	7706720900	00	0.00	N	5	-6300
71	20231226	153000	156200	156500	150000	57258	8731760300	00	0.00	N	5	-2300
72	20231218	155300	158000	162000	155300	74172	11797365700	00	0.00	N	5	-2600
73	20231211	157900	163200	165000	152800	125236	19705048300	00	0.00	N	5	-5800
74	20231204	163700	166700	172500	161200	138194	23050105600	00	0.00	N	5	-300
75	20231127	164000	162700	168000	160900	108794	17957253400	00	0.00	N	2	1300
76	20231120	162700	161000	164500	155700	115814	18614703900	00	0.00	N	2	2500
77	20231113	160200	152200	160800	150000	125391	19488173900	00	0.00	N	2	8000
78	20231106	152200	154300	164200	150900	212780	33643998600	00	0.00	N	5	-4600
79	20231030	156800	146000	163000	145800	423728	66344550200	00	0.00	N	2	13800
80	20231023	143000	132900	148700	129000	236928	33553354500	00	0.00	N	2	10800
81	20231016	132200	134800	139700	128900	117619	15775308600	00	0.00	N	5	-2800
82	20231010	135000	134200	140800	131800	114073	15553887500	00	0.00	N	2	4200
83	20231004	130800	134400	137000	129500	73860	9809403000	00	0.00	N	5	-5600
84	20230925	136400	135900	142500	134100	74704	10336344400	00	0.00	N	5	-100
85	20230918	136500	145300	149300	135800	155426	22098451500	00	0.00	N	5	-9300
86	20230911	145800	141600	150000	137700	186227	26886991700	00	0.00	N	2	4300
87	20230904	141500	125600	142500	123100	231064	31830023400	00	0.00	N	2	15500
88	20230828	126000	116900	131000	114100	180176	22493071000	00	0.00	N	2	11200
89	20230821	114800	111500	118300	111100	122581	14005685800	00	0.00	N	2	3000
90	20230814	111800	132500	132500	108000	227850	26427229000	00	0.00	N	5	-20700
91	20230807	132500	138100	140800	130000	123279	16496875400	00	0.00	N	5	-6100
92	20230731	138600	127100	142000	127100	182193	24927527500	00	0.00	N	2	10800
93	20230724	127800	133200	133800	123000	194212	24813082600	00	0.00	N	5	-5400
94	20230717	133200	133600	137600	131900	128846	17311944900	00	0.00	N	5	-1500
95	20230710	134700	132500	136700	130500	189462	25285454600	00	0.00	N	2	2200
96	20230703	132500	139700	143300	131300	201104	27530333900	00	0.00	N	5	-7200
97	20230626	139700	144800	147700	136900	182091	25781741400	00	0.00	N	5	-5300
98	20230619	145000	146800	161000	145000	347480	53196752100	00	0.00	N	5	-1500
99	20230612	146500	146400	155800	143000	320511	47554345500	00	0.00	N	2	700
100	20230605	145800	137800	152500	137800	242138	35566512600	00	0.00	N	2	10200
101	20230530	135600	140000	140000	134100	139639	18925924700	00	0.00	N	5	-4000
102	20230522	139600	143700	146600	135600	139401	19879507200	00	0.00	N	5	-2300
103	20230515	141900	137500	144300	133300	157570	22034036100	00	0.00	N	2	2700
104	20230508	139200	142000	145900	138300	162328	22946797800	00	0.00	N	5	-2800
105	20230502	142000	143500	148000	139600	91306	13071397700	00	0.00	N	5	-3000
106	20230424	145000	155600	156100	141700	239226	35123465800	00	0.00	N	5	-11200
107	20230417	156200	168400	170300	154700	191309	30871023400	00	0.00	N	5	-12200
108	20230410	168400	170200	172700	162900	205824	34587026700	00	0.00	N	5	-1800
109	20230403	170200	183200	184000	168500	286460	49528257300	00	0.00	N	5	-13000
110	20230327	183200	166900	185400	164100	274919	48198628300	00	0.00	N	2	17600
111	20230320	165600	156300	174400	156300	253414	42483232300	00	0.00	N	2	8500
112	20230313	157100	161800	164100	153300	255809	40692397200	00	0.00	N	5	-5200
113	20230306	162300	182500	182700	161900	252615	43182440700	00	0.00	N	5	-19900
114	20230227	182200	178000	186700	172400	252041	45256753000	00	0.00	N	2	2300
115	20230220	179900	170700	193800	167700	601010	110535100800	00	0.00	N	2	10900
116	20230213	169000	158500	171900	157000	274399	45155310900	00	0.00	N	2	10500
117	20230206	158500	162200	169300	158300	250240	40674319300	00	0.00	N	5	-4600
118	20230130	163100	169300	169600	158200	336814	55351573800	00	0.00	N	5	-6200
119	20230125	169300	177100	177200	168300	204787	35104842700	00	0.00	N	5	-7700
120	20230116	177000	175000	185500	171000	318201	57159715500	00	0.00	N	2	2000
121	20230109	175000	167000	186500	166500	401007	71379694000	00	0.00	N	2	10000
122	20230102	165000	171000	174000	160000	321498	53211399500	00	0.00	N	5	-6500
123	20221226	171500	169000	180000	168000	267683	46566617500	00	0.00	N	2	2500
124	20221219	169000	154500	172000	152500	227744	36813302500	00	0.00	N	2	14500
125	20221212	154500	165500	171500	153500	272797	44449900000	00	0.00	N	5	-12500
126	20221205	167000	157000	176500	156500	415022	69761781000	00	0.00	N	2	10500
127	20221128	156500	160500	168500	155000	195988	31766695500	00	0.00	N	5	-4000
128	20221121	160500	155500	164000	151500	258917	40999312500	00	0.00	N	2	4500
129	20221114	156000	142500	168000	141000	547727	87347131500	00	0.00	N	2	16000
130	20221107	140000	124500	144000	123500	276031	37750198500	00	0.00	N	2	14500
131	20221031	125500	120500	134500	116000	223827	28405162500	00	0.00	N	2	6500
132	20221024	119000	126000	126000	118500	129021	15739242500	00	0.00	N	5	-4000
133	20221017	123000	117500	126000	116500	205422	25209019000	00	0.00	N	2	3500
134	20221011	119500	109000	122000	108500	221476	25863954500	00	0.00	N	2	7000
135	20221004	112500	104500	114000	103500	89700	9800294000	00	0.00	N	2	9000
136	20220926	103500	110000	111500	101500	140324	14846575000	00	0.00	N	5	-8500
137	20220919	112000	115500	116500	108500	92153	10338896500	00	0.00	N	5	-3000
138	20220913	115000	118000	121000	113000	88515	10303602000	00	0.00	N	5	-1000
139	20220905	116000	116000	119000	115000	70363	8216336500	00	0.00	N	5	-1000
140	20220829	117000	122000	123000	116000	113114	13521372500	00	0.00	N	5	-9000
141	20220822	126000	125500	127500	121000	79259	9856375000	00	0.00	N	5	-500
142	20220816	126500	133500	135000	126000	72679	9445428500	00	0.00	N	5	-5000
143	20220808	131500	128000	132500	123500	153989	19650250500	00	0.00	N	2	3000
144	20220801	128500	127000	131500	122000	156681	19819403000	00	0.00	N	2	1500
145	20220725	127000	125000	129000	122000	117693	14865309000	00	0.00	N	2	1500
146	20220718	125500	121000	129000	119000	125437	15615066000	00	0.00	N	2	5500
147	20220711	120000	130500	130500	116000	200551	24288774000	00	0.00	N	5	-8500
148	20220704	128500	125000	135500	122000	162631	20898511500	00	0.00	N	2	3000
149	20220627	125500	133000	135500	122000	142286	18240281500	00	0.00	N	5	-6000
150	20220620	131500	142000	151000	126500	249393	34006178500	00	0.00	N	5	-10000
151	20220613	141500	155500	157000	136000	174818	25583793000	00	0.00	N	5	-18500
152	20220607	160000	157000	163500	152000	175428	28051589000	00	0.00	N	2	2000
153	20220530	158000	151000	161000	151000	105038	16399468500	00	0.00	N	2	8500
154	20220523	149500	148000	151500	145000	74848	11110615000	00	0.00	N	3	0
155	20220516	149500	148000	152500	143500	107276	15908380000	00	0.00	N	2	3500
156	20220509	146000	148000	149000	136500	167677	23922990500	00	0.00	N	5	-3500
157	20220502	149500	149000	155500	149000	76046	11545669000	00	0.00	N	5	-2500
158	20220425	152000	155500	156500	143500	201313	30071796000	00	0.00	N	5	-7000
159	20220418	159000	157000	165000	155000	112673	17967603500	00	0.00	N	2	2000
160	20220411	157000	156500	160500	153000	109019	17187144500	00	0.00	N	5	-1000
161	20220404	158000	167500	168000	156000	119724	19272083000	00	0.00	N	5	-8000
162	20220328	166000	159500	168500	157500	149800	24554782000	00	0.00	N	2	6000
163	20220321	160000	162500	165000	159000	128165	20711543500	00	0.00	N	5	-2000
164	20220314	162000	158500	164500	153000	205937	32854446000	00	0.00	N	2	5500
165	20220307	156500	157000	159500	148500	169207	25869170000	00	0.00	N	5	-4500
166	20220228	161000	168000	174500	160500	180841	29833613000	00	0.00	N	5	-6500
167	20220221	167500	172000	178000	166500	198141	34118418000	00	0.00	N	5	-8000
168	20220214	175500	170500	177000	156000	250241	41887552000	00	0.00	N	2	2500
169	20220207	173000	154000	179000	149500	361848	60636422500	00	0.00	N	2	19500
170	20220203	153500	153000	154000	148500	50736	7722968000	00	0.00	N	2	4500
171	20220124	149000	170500	175000	143500	286958	44382951500	00	0.00	N	5	-24000
172	20220117	173000	181000	184000	170500	178221	31381818500	00	0.00	N	5	-10500
173	20220110	183500	193000	196500	183000	191211	36298483000	00	0.00	N	5	-10500
174	20220103	194000	182000	195500	176500	286968	53174788000	00	0.00	N	2	11000
175	20211227	183000	195000	196000	183000	143064	26987993000	00	0.00	N	5	-11000
176	20211220	194000	198000	199500	189000	159695	30969523000	00	0.00	N	5	-6000
177	20211213	200000	203000	207500	193500	213373	42659983000	00	0.00	N	5	-4500
178	20211206	204500	197000	213500	194000	538783	109798668500	00	0.00	N	2	11000
179	20211129	193500	164500	199000	163500	568541	105429587500	00	0.00	N	2	23500
180	20211122	170000	180500	186000	170000	163643	29142698000	00	0.00	N	5	-9500
181	20211115	179500	183000	186500	177500	145031	26344725500	00	0.00	N	5	-3000
182	20211108	182500	179000	186500	175000	196825	35498766500	00	0.00	N	2	1500
183	20211101	181000	185500	189500	179500	170863	31539561500	00	0.00	N	5	-4000
184	20211025	185000	202000	205000	185000	363945	70024176500	00	0.00	N	5	-18000
185	20211018	203000	211500	211500	202000	160172	33081400500	00	0.00	N	5	-7500
186	20211012	210500	201000	213500	201000	233695	48654143000	00	0.00	N	2	6500
187	20211005	204000	211500	216000	201500	230940	47816879000	00	0.00	N	5	-10500
188	20210927	214500	229000	241500	210500	412390	92657307500	00	0.00	N	5	-17000
189	20210923	231500	240500	242000	230500	183708	43162153500	00	0.00	N	5	-12000
190	20210913	243500	230000	259500	228000	647160	158043550500	00	0.00	N	2	12000
191	20210906	231500	232000	237500	220500	339409	77745110000	00	0.00	N	5	-500
192	20210830	232000	234000	240500	226000	279997	65178349500	00	0.00	N	2	3000
193	20210823	229000	210500	231500	209000	290571	64796915000	00	0.00	N	2	20000
194	20210817	209000	240000	240000	208500	411162	90808755500	00	0.00	N	5	-31500
195	20210809	240500	247500	253000	236500	402824	98342094500	00	0.00	N	5	-7000
196	20210802	247500	253000	259000	247000	389694	98175790500	00	0.00	N	5	-7000
197	20210726	254500	269000	288000	254500	836681	227525769000	00	0.00	N	5	-16500
198	20210719	271000	270500	288500	264500	1243270	342501173500	00	0.00	N	2	11500
199	20210712	259500	229000	265500	225500	933825	234464623500	00	0.00	N	2	34000