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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	82100	84800	87800	81500	106822	8946333050	00	0.00	N	5	-1100
3	20250507	83200	85000	89900	82000	107396	9295268250	00	0.00	N	5	-800
4	20250428	84000	87900	89900	82200	71105	6066593250	00	0.00	N	5	-4800
5	20250421	88800	85800	90700	85000	89492	7827441950	00	0.00	N	2	2400
6	20250414	86400	85500	89600	84700	92706	8019905400	00	0.00	N	2	1200
7	20250407	85200	85600	88000	75300	211795	17354033250	00	0.00	N	5	-3700
8	20250331	88900	95000	95000	85100	120144	10737879950	00	0.00	N	5	-6100
9	20250324	95000	98100	100700	92100	123096	11869944500	00	0.00	N	5	-4000
10	20250317	99000	99900	102200	96400	112686	11140601700	00	0.00	N	2	100
11	20250310	98900	103400	103400	95000	155488	15410293700	00	0.00	N	5	-5600
12	20250304	104500	88100	104900	85900	234863	22783610600	00	0.00	N	2	15700
13	20250224	88800	100600	103900	88800	241322	22749979900	00	0.00	N	5	-12700
14	20250217	101500	101200	110000	100100	199831	21128130400	00	0.00	N	5	-400
15	20250210	101900	93000	110300	91200	233890	24094007800	00	0.00	N	2	8200
16	20250203	93700	91100	95600	87100	115953	10600399100	00	0.00	N	2	2600
17	20250131	91100	96200	96300	90900	14510	1338279600	00	0.00	N	5	-3100
18	20250120	94200	83800	95600	83800	204073	18744357600	00	0.00	N	2	10700
19	20250113	83500	84100	91600	81000	142264	12159925900	00	0.00	N	5	-1400
20	20250106	84900	80500	89800	80000	120277	10342193600	00	0.00	N	2	3700
21	20241230	81200	76600	82800	75300	59225	4725078800	00	0.00	N	2	3200
22	20241223	78000	79600	82700	76000	67722	5391036400	00	0.00	N	5	-900
23	20241216	78900	79000	81300	76000	86911	6870387700	00	0.00	N	2	700
24	20241209	78200	71200	82300	68400	218493	16971475700	00	0.00	N	2	5700
25	20241202	72500	80500	81000	70900	152479	11626580200	00	0.00	N	5	-8000
26	20241125	80500	88000	89600	79600	120970	10223160700	00	0.00	N	5	-8300
27	20241118	88800	86300	92000	86300	71147	6313789500	00	0.00	N	2	2000
28	20241111	86800	97100	97600	83800	141450	12741076900	00	0.00	N	5	-10800
29	20241104	97600	104200	104700	97400	179759	18074938100	00	0.00	N	5	-8100
30	20241028	105700	100000	109000	100000	111461	11733506900	00	0.00	N	2	5700
31	20241021	100000	103000	105900	99300	73038	7456086600	00	0.00	N	5	-1600
32	20241014	101600	107900	111800	100100	112458	11866300200	00	0.00	N	5	-6500
33	20241007	108100	110100	116900	107700	142906	16163110400	00	0.00	N	5	-1900
34	20240930	110000	115400	118000	106100	112000	12581719800	00	0.00	N	5	-5600
35	20240923	115600	96900	117100	95000	268475	29060411800	00	0.00	N	2	19300
36	20240919	96300	99400	100400	94200	37428	3604287300	00	0.00	N	5	-700
37	20240909	97000	96100	100500	91400	121863	11614494900	00	0.00	N	5	-100
38	20240902	97100	104300	111300	97100	197593	20434209500	00	0.00	N	5	-7100
39	20240826	104200	104700	106800	101000	84349	8797704500	00	0.00	N	2	400
40	20240819	103800	105800	107000	100800	106828	11044970000	00	0.00	N	5	-1500
41	20240812	105300	101500	106500	100800	50812	5231352600	00	0.00	N	2	4700
42	20240805	100600	112500	112500	97000	164353	16928760000	00	0.00	N	5	-12900
43	20240729	113500	115500	119400	112600	94481	10877390500	00	0.00	N	5	-600
44	20240722	114100	122200	122700	112300	115529	13455623200	00	0.00	N	5	-7800
45	20240715	121900	129500	129500	120000	122317	15180890100	00	0.00	N	5	-6500
46	20240708	128400	126100	131400	126000	125229	16001765500	00	0.00	N	2	1500
47	20240701	126900	136600	139500	125000	169366	21859929500	00	0.00	N	5	-8500
48	20240624	135400	139500	145500	134200	116033	16094637900	00	0.00	N	5	-3900
49	20240617	139300	141400	143000	133500	165482	22980225300	00	0.00	N	5	-900
50	20240610	140200	145500	159800	138700	250149	37465923000	00	0.00	N	5	-6500
51	20240603	146700	152000	153400	142300	86394	12739470800	00	0.00	N	5	-4800
52	20240527	151500	147500	157200	141700	198794	29630667300	00	0.00	N	2	4100
53	20240520	147400	156500	161000	144300	189263	29383304500	00	0.00	N	5	-7600
54	20240513	155000	137600	157000	137500	260466	39448509200	00	0.00	N	2	14600
55	20240507	140400	144500	145000	137000	96442	13657135000	00	0.00	N	5	-2100
56	20240429	142500	126000	144200	125900	186673	25616320600	00	0.00	N	2	17900
57	20240422	124600	131200	134400	123400	123313	15840897600	00	0.00	N	5	-5000
58	20240415	129600	141800	146400	128200	105897	14356713300	00	0.00	N	5	-12200
59	20240408	141800	137100	148800	137100	80492	11570267000	00	0.00	N	5	-4200
60	20240401	146000	133500	148300	132100	229294	32472460100	00	0.00	N	2	13900
61	20240325	132100	135000	140000	130000	141249	18834465000	00	0.00	N	5	-2300
62	20240318	134400	132800	135500	129400	126798	16705027800	00	0.00	N	2	2600
63	20240311	131800	131100	134300	129500	121563	15931065000	00	0.00	N	5	-600
64	20240304	132400	142500	151000	131100	164954	22941006800	00	0.00	N	5	-10100
65	20240226	142500	152800	152800	142500	62732	9113292800	00	0.00	N	5	-9300
66	20240219	151800	150200	153800	146200	117682	17658701200	00	0.00	N	2	900
67	20240213	150900	139000	151500	135700	112165	16047148000	00	0.00	N	2	11000
68	20240205	139900	135400	143500	134300	99080	13887235700	00	0.00	N	2	1900
69	20240129	138000	142600	146500	129500	128289	17685571400	00	0.00	N	5	-5100
70	20240122	143100	124600	145300	121000	219376	29919273700	00	0.00	N	2	18800
71	20240115	124300	139300	140200	122500	130181	16869172500	00	0.00	N	5	-14600
72	20240108	138900	147500	149500	137800	94571	13481282600	00	0.00	N	5	-7800
73	20240102	146700	153000	153500	146500	51437	7706720900	00	0.00	N	5	-6300
74	20231226	153000	156200	156500	150000	57258	8731760300	00	0.00	N	5	-2300
75	20231218	155300	158000	162000	155300	74172	11797365700	00	0.00	N	5	-2600
76	20231211	157900	163200	165000	152800	125236	19705048300	00	0.00	N	5	-5800
77	20231204	163700	166700	172500	161200	138194	23050105600	00	0.00	N	5	-300
78	20231127	164000	162700	168000	160900	108794	17957253400	00	0.00	N	2	1300
79	20231120	162700	161000	164500	155700	115814	18614703900	00	0.00	N	2	2500
80	20231113	160200	152200	160800	150000	125391	19488173900	00	0.00	N	2	8000
81	20231106	152200	154300	164200	150900	212780	33643998600	00	0.00	N	5	-4600
82	20231030	156800	146000	163000	145800	423728	66344550200	00	0.00	N	2	13800
83	20231023	143000	132900	148700	129000	236928	33553354500	00	0.00	N	2	10800
84	20231016	132200	134800	139700	128900	117619	15775308600	00	0.00	N	5	-2800
85	20231010	135000	134200	140800	131800	114073	15553887500	00	0.00	N	2	4200
86	20231004	130800	134400	137000	129500	73860	9809403000	00	0.00	N	5	-5600
87	20230925	136400	135900	142500	134100	74704	10336344400	00	0.00	N	5	-100
88	20230918	136500	145300	149300	135800	155426	22098451500	00	0.00	N	5	-9300
89	20230911	145800	141600	150000	137700	186227	26886991700	00	0.00	N	2	4300
90	20230904	141500	125600	142500	123100	231064	31830023400	00	0.00	N	2	15500
91	20230828	126000	116900	131000	114100	180176	22493071000	00	0.00	N	2	11200
92	20230821	114800	111500	118300	111100	122581	14005685800	00	0.00	N	2	3000
93	20230814	111800	132500	132500	108000	227850	26427229000	00	0.00	N	5	-20700
94	20230807	132500	138100	140800	130000	123279	16496875400	00	0.00	N	5	-6100
95	20230731	138600	127100	142000	127100	182193	24927527500	00	0.00	N	2	10800
96	20230724	127800	133200	133800	123000	194212	24813082600	00	0.00	N	5	-5400
97	20230717	133200	133600	137600	131900	128846	17311944900	00	0.00	N	5	-1500
98	20230710	134700	132500	136700	130500	189462	25285454600	00	0.00	N	2	2200
99	20230703	132500	139700	143300	131300	201104	27530333900	00	0.00	N	5	-7200
100	20230626	139700	144800	147700	136900	182091	25781741400	00	0.00	N	5	-5300
101	20230619	145000	146800	161000	145000	347480	53196752100	00	0.00	N	5	-1500
102	20230612	146500	146400	155800	143000	320511	47554345500	00	0.00	N	2	700
103	20230605	145800	137800	152500	137800	242138	35566512600	00	0.00	N	2	10200
104	20230530	135600	140000	140000	134100	139639	18925924700	00	0.00	N	5	-4000
105	20230522	139600	143700	146600	135600	139401	19879507200	00	0.00	N	5	-2300
106	20230515	141900	137500	144300	133300	157570	22034036100	00	0.00	N	2	2700
107	20230508	139200	142000	145900	138300	162328	22946797800	00	0.00	N	5	-2800
108	20230502	142000	143500	148000	139600	91306	13071397700	00	0.00	N	5	-3000
109	20230424	145000	155600	156100	141700	239226	35123465800	00	0.00	N	5	-11200
110	20230417	156200	168400	170300	154700	191309	30871023400	00	0.00	N	5	-12200
111	20230410	168400	170200	172700	162900	205824	34587026700	00	0.00	N	5	-1800
112	20230403	170200	183200	184000	168500	286460	49528257300	00	0.00	N	5	-13000
113	20230327	183200	166900	185400	164100	274919	48198628300	00	0.00	N	2	17600
114	20230320	165600	156300	174400	156300	253414	42483232300	00	0.00	N	2	8500
115	20230313	157100	161800	164100	153300	255809	40692397200	00	0.00	N	5	-5200
116	20230306	162300	182500	182700	161900	252615	43182440700	00	0.00	N	5	-19900
117	20230227	182200	178000	186700	172400	252041	45256753000	00	0.00	N	2	2300
118	20230220	179900	170700	193800	167700	601010	110535100800	00	0.00	N	2	10900
119	20230213	169000	158500	171900	157000	274399	45155310900	00	0.00	N	2	10500
120	20230206	158500	162200	169300	158300	250240	40674319300	00	0.00	N	5	-4600
121	20230130	163100	169300	169600	158200	336814	55351573800	00	0.00	N	5	-6200
122	20230125	169300	177100	177200	168300	204787	35104842700	00	0.00	N	5	-7700
123	20230116	177000	175000	185500	171000	318201	57159715500	00	0.00	N	2	2000
124	20230109	175000	167000	186500	166500	401007	71379694000	00	0.00	N	2	10000
125	20230102	165000	171000	174000	160000	321498	53211399500	00	0.00	N	5	-6500
126	20221226	171500	169000	180000	168000	267683	46566617500	00	0.00	N	2	2500
127	20221219	169000	154500	172000	152500	227744	36813302500	00	0.00	N	2	14500
128	20221212	154500	165500	171500	153500	272797	44449900000	00	0.00	N	5	-12500
129	20221205	167000	157000	176500	156500	415022	69761781000	00	0.00	N	2	10500
130	20221128	156500	160500	168500	155000	195988	31766695500	00	0.00	N	5	-4000
131	20221121	160500	155500	164000	151500	258917	40999312500	00	0.00	N	2	4500
132	20221114	156000	142500	168000	141000	547727	87347131500	00	0.00	N	2	16000
133	20221107	140000	124500	144000	123500	276031	37750198500	00	0.00	N	2	14500
134	20221031	125500	120500	134500	116000	223827	28405162500	00	0.00	N	2	6500
135	20221024	119000	126000	126000	118500	129021	15739242500	00	0.00	N	5	-4000
136	20221017	123000	117500	126000	116500	205422	25209019000	00	0.00	N	2	3500
137	20221011	119500	109000	122000	108500	221476	25863954500	00	0.00	N	2	7000
138	20221004	112500	104500	114000	103500	89700	9800294000	00	0.00	N	2	9000
139	20220926	103500	110000	111500	101500	140324	14846575000	00	0.00	N	5	-8500
140	20220919	112000	115500	116500	108500	92153	10338896500	00	0.00	N	5	-3000
141	20220913	115000	118000	121000	113000	88515	10303602000	00	0.00	N	5	-1000
142	20220905	116000	116000	119000	115000	70363	8216336500	00	0.00	N	5	-1000
143	20220829	117000	122000	123000	116000	113114	13521372500	00	0.00	N	5	-9000
144	20220822	126000	125500	127500	121000	79259	9856375000	00	0.00	N	5	-500
145	20220816	126500	133500	135000	126000	72679	9445428500	00	0.00	N	5	-5000
146	20220808	131500	128000	132500	123500	153989	19650250500	00	0.00	N	2	3000
147	20220801	128500	127000	131500	122000	156681	19819403000	00	0.00	N	2	1500
148	20220725	127000	125000	129000	122000	117693	14865309000	00	0.00	N	2	1500
149	20220718	125500	121000	129000	119000	125437	15615066000	00	0.00	N	2	5500
150	20220711	120000	130500	130500	116000	200551	24288774000	00	0.00	N	5	-8500
151	20220704	128500	125000	135500	122000	162631	20898511500	00	0.00	N	2	3000
152	20220627	125500	133000	135500	122000	142286	18240281500	00	0.00	N	5	-6000
153	20220620	131500	142000	151000	126500	249393	34006178500	00	0.00	N	5	-10000
154	20220613	141500	155500	157000	136000	174818	25583793000	00	0.00	N	5	-18500
155	20220607	160000	157000	163500	152000	175428	28051589000	00	0.00	N	2	2000
156	20220530	158000	151000	161000	151000	105038	16399468500	00	0.00	N	2	8500
157	20220523	149500	148000	151500	145000	74848	11110615000	00	0.00	N	3	0
158	20220516	149500	148000	152500	143500	107276	15908380000	00	0.00	N	2	3500
159	20220509	146000	148000	149000	136500	167677	23922990500	00	0.00	N	5	-3500
160	20220502	149500	149000	155500	149000	76046	11545669000	00	0.00	N	5	-2500
161	20220425	152000	155500	156500	143500	201313	30071796000	00	0.00	N	5	-7000
162	20220418	159000	157000	165000	155000	112673	17967603500	00	0.00	N	2	2000
163	20220411	157000	156500	160500	153000	109019	17187144500	00	0.00	N	5	-1000
164	20220404	158000	167500	168000	156000	119724	19272083000	00	0.00	N	5	-8000
165	20220328	166000	159500	168500	157500	149800	24554782000	00	0.00	N	2	6000
166	20220321	160000	162500	165000	159000	128165	20711543500	00	0.00	N	5	-2000
167	20220314	162000	158500	164500	153000	205937	32854446000	00	0.00	N	2	5500
168	20220307	156500	157000	159500	148500	169207	25869170000	00	0.00	N	5	-4500
169	20220228	161000	168000	174500	160500	180841	29833613000	00	0.00	N	5	-6500
170	20220221	167500	172000	178000	166500	198141	34118418000	00	0.00	N	5	-8000
171	20220214	175500	170500	177000	156000	250241	41887552000	00	0.00	N	2	2500
172	20220207	173000	154000	179000	149500	361848	60636422500	00	0.00	N	2	19500
173	20220203	153500	153000	154000	148500	50736	7722968000	00	0.00	N	2	4500
174	20220124	149000	170500	175000	143500	286958	44382951500	00	0.00	N	5	-24000
175	20220117	173000	181000	184000	170500	178221	31381818500	00	0.00	N	5	-10500
176	20220110	183500	193000	196500	183000	191211	36298483000	00	0.00	N	5	-10500
177	20220103	194000	182000	195500	176500	286968	53174788000	00	0.00	N	2	11000
178	20211227	183000	195000	196000	183000	143064	26987993000	00	0.00	N	5	-11000
179	20211220	194000	198000	199500	189000	159695	30969523000	00	0.00	N	5	-6000
180	20211213	200000	203000	207500	193500	213373	42659983000	00	0.00	N	5	-4500
181	20211206	204500	197000	213500	194000	538783	109798668500	00	0.00	N	2	11000
182	20211129	193500	164500	199000	163500	568541	105429587500	00	0.00	N	2	23500
183	20211122	170000	180500	186000	170000	163643	29142698000	00	0.00	N	5	-9500
184	20211115	179500	183000	186500	177500	145031	26344725500	00	0.00	N	5	-3000
185	20211108	182500	179000	186500	175000	196825	35498766500	00	0.00	N	2	1500
186	20211101	181000	185500	189500	179500	170863	31539561500	00	0.00	N	5	-4000
187	20211025	185000	202000	205000	185000	363945	70024176500	00	0.00	N	5	-18000
188	20211018	203000	211500	211500	202000	160172	33081400500	00	0.00	N	5	-7500
189	20211012	210500	201000	213500	201000	233695	48654143000	00	0.00	N	2	6500
190	20211005	204000	211500	216000	201500	230940	47816879000	00	0.00	N	5	-10500
191	20210927	214500	229000	241500	210500	412390	92657307500	00	0.00	N	5	-17000
192	20210923	231500	240500	242000	230500	183708	43162153500	00	0.00	N	5	-12000
193	20210913	243500	230000	259500	228000	647160	158043550500	00	0.00	N	2	12000
194	20210906	231500	232000	237500	220500	339409	77745110000	00	0.00	N	5	-500
195	20210830	232000	234000	240500	226000	279997	65178349500	00	0.00	N	2	3000
196	20210823	229000	210500	231500	209000	290571	64796915000	00	0.00	N	2	20000
197	20210817	209000	240000	240000	208500	411162	90808755500	00	0.00	N	5	-31500
198	20210809	240500	247500	253000	236500	402824	98342094500	00	0.00	N	5	-7000
199	20210802	247500	253000	259000	247000	389694	98175790500	00	0.00	N	5	-7000
200	20210726	254500	269000	288000	254500	836681	227525769000	00	0.00	N	5	-16500
201	20210719	271000	270500	288500	264500	1243270	342501173500	00	0.00	N	2	11500
202	20210712	259500	229000	265500	225500	933825	234464623500	00	0.00	N	2	34000