KissMeData/006360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	18540	18690	19800	18420	2244219	42630949710	00	0.00	N	5	-170
3	20250210	18710	17440	18790	17270	2266517	41058895400	00	0.00	N	2	1190
4	20250203	17520	17110	17820	16620	1868191	32383491870	00	0.00	N	2	260
5	20250131	17260	17950	17950	17260	583892	10137257020	00	0.00	N	5	-560
6	20250120	17820	17000	17840	16800	1959134	34008647690	00	0.00	N	2	860
7	20250113	16960	18190	18190	16960	2227870	38486054820	00	0.00	N	5	-1240
8	20250106	18200	17850	18430	17690	1474895	26643400160	00	0.00	N	2	250
9	20241230	17950	17510	18010	17220	924791	16238748130	00	0.00	N	2	430
10	20241223	17520	17970	18480	17350	1049567	18725573640	00	0.00	N	5	-280
11	20241216	17800	18650	18760	17710	1246085	22719829240	00	0.00	N	5	-760
12	20241209	18560	18470	18620	17030	2356569	42241690010	00	0.00	N	5	-120
13	20241202	18680	19480	20100	17840	2595653	49757629860	00	0.00	N	5	-800
14	20241125	19480	18540	19880	18500	2353833	45594167760	00	0.00	N	2	980
15	20241118	18500	17690	18770	17520	1690818	30697686390	00	0.00	N	2	810
16	20241111	17690	18230	18360	16860	2049420	35732973470	00	0.00	N	5	-540
17	20241104	18230	17770	18450	17490	1597991	28842958690	00	0.00	N	2	410
18	20241028	17820	18000	18330	17440	1500467	26885761040	00	0.00	N	5	-280
19	20241021	18100	18600	18850	17840	1833515	33488941710	00	0.00	N	5	-460
20	20241014	18560	18600	19140	18140	1889064	35214312660	00	0.00	N	2	140
21	20241007	18420	17970	19320	17550	2521526	46260694500	00	0.00	N	2	380
22	20240930	18040	18150	18530	17560	1359430	24459035410	00	0.00	N	5	-170
23	20240923	18210	19280	19400	18020	2556157	47183569480	00	0.00	N	5	-950
24	20240919	19160	19550	19780	18890	1035047	19853494310	00	0.00	N	5	-10
25	20240909	19170	18000	19370	17870	2322851	43205264230	00	0.00	N	2	920
26	20240902	18250	20350	20750	18080	3876733	74809307810	00	0.00	N	5	-2250
27	20240826	20500	21000	21750	20200	4664166	98115195800	00	0.00	N	2	50
28	20240819	20450	19310	21650	19120	6528858	134234916730	00	0.00	N	2	1150
29	20240812	19300	19130	20100	18870	2688743	52480987350	00	0.00	N	2	170
30	20240805	19130	18420	19540	16560	7025564	126292053550	00	0.00	N	2	80
31	20240729	19050	19220	20400	18870	6261180	123329993130	00	0.00	N	5	-160
32	20240722	19210	17870	19300	17500	4553538	83470921400	00	0.00	N	2	1310
33	20240715	17900	16120	18620	16050	9272755	163193313510	00	0.00	N	2	1850
34	20240708	16050	14980	16640	14980	3586421	56931419710	00	0.00	N	2	1000
35	20240701	15050	15000	15350	14840	1505704	22733868570	00	0.00	N	2	20
36	20240624	15030	14990	15150	14700	1304845	19463988690	00	0.00	N	5	-60
37	20240617	15090	14550	15580	14450	1959585	29167449770	00	0.00	N	2	530
38	20240610	14560	14710	15100	14490	1595105	23446131310	00	0.00	N	5	-260
39	20240603	14820	15040	15190	14730	1044962	15577108720	00	0.00	N	5	-170
40	20240527	14990	15160	15330	14590	1642948	24543095770	00	0.00	N	5	-170
41	20240520	15160	15630	15840	15100	1322848	20407189450	00	0.00	N	5	-410
42	20240513	15570	16020	16080	15540	1017226	16060117880	00	0.00	N	5	-320
43	20240507	15890	16110	16500	15850	1334149	21530171340	00	0.00	N	5	-190
44	20240429	16080	15030	16720	14950	3731573	60244299300	00	0.00	N	2	930
45	20240422	15150	14490	15190	14400	1504602	22426068380	00	0.00	N	2	740
46	20240415	14410	14320	14470	14040	1315624	18733679700	00	0.00	N	5	-70
47	20240408	14480	15100	15110	14380	1685243	24837371860	00	0.00	N	5	-640
48	20240401	15120	14970	16550	14900	5898364	92577805850	00	0.00	N	2	170
49	20240325	14950	15180	15230	14940	1458587	21950236470	00	0.00	N	5	-240
50	20240318	15190	15390	15390	14920	1751093	26541334190	00	0.00	N	5	-200
51	20240311	15390	15400	15510	14860	2092429	31794206370	00	0.00	N	5	-60
52	20240304	15450	15960	16050	15110	1960537	30381779670	00	0.00	N	5	-500
53	20240226	15950	15700	16230	15250	2095840	33042444370	00	0.00	N	2	380
54	20240219	15570	15300	15810	15270	2047313	31872232120	00	0.00	N	2	240
55	20240213	15330	15220	15600	14850	1894524	28652618720	00	0.00	N	2	90
56	20240205	15240	15310	15750	14880	1931875	29552152690	00	0.00	N	5	-160
57	20240129	15400	14850	15870	14740	4302278	65772968410	00	0.00	N	2	540
58	20240122	14860	14290	14950	13860	1664761	23758695970	00	0.00	N	2	610
59	20240115	14250	14790	14900	14170	1639498	23749712080	00	0.00	N	5	-570
60	20240108	14820	14250	15760	14240	2839204	42782581980	00	0.00	N	2	520
61	20240102	14300	14840	14870	14270	1897137	27669168030	00	0.00	N	5	-720
62	20231226	15020	15480	16020	14660	3247124	49569418860	00	0.00	N	5	-460
63	20231218	15480	15720	15740	15200	1864979	28867282660	00	0.00	N	5	-260
64	20231211	15740	16010	16040	15220	3022380	47407229740	00	0.00	N	5	-160
65	20231204	15900	16170	16380	15690	2239941	35904631950	00	0.00	N	5	-270
66	20231127	16170	16670	17020	15850	3028753	49780922390	00	0.00	N	5	-500
67	20231120	16670	15820	17400	15800	5545076	92393146200	00	0.00	N	2	860
68	20231113	15810	14530	15950	14260	3863010	58764408160	00	0.00	N	2	1340
69	20231106	14470	13960	14760	13750	3022561	43154813240	00	0.00	N	2	760
70	20231030	13710	13150	13780	13080	2084218	27950481930	00	0.00	N	2	460
71	20231023	13250	13250	13530	12780	2338995	30820200690	00	0.00	N	5	-120
72	20231016	13370	13050	13550	12930	2774949	37027993780	00	0.00	N	2	200
73	20231010	13170	13340	13480	12670	3055683	39910614130	00	0.00	N	5	-130
74	20231004	13300	13990	14060	13140	1811827	24454787990	00	0.00	N	5	-730
75	20230925	14030	14200	14260	13640	1827734	25496795870	00	0.00	N	5	-180
76	20230918	14210	14840	14920	14190	2225922	32383082230	00	0.00	N	5	-630
77	20230911	14840	14470	14940	14300	3336256	48846126280	00	0.00	N	2	440
78	20230904	14400	14500	14880	14100	2882695	41790362860	00	0.00	N	5	-20
79	20230828	14420	14000	14970	13440	6170756	88795294990	00	0.00	N	2	420
80	20230821	14000	13800	14230	13770	2601778	36404347300	00	0.00	N	2	200
81	20230814	13800	14380	14400	13680	2315522	32399315860	00	0.00	N	5	-520
82	20230807	14320	14310	14550	13900	3753388	53357286000	00	0.00	N	2	10
83	20230731	14310	14120	14900	13940	5476893	79116299060	00	0.00	N	2	210
84	20230724	14100	14300	14460	13510	6724669	94328893340	00	0.00	N	5	-230
85	20230717	14330	14170	15080	14110	7916197	115428113910	00	0.00	N	2	160
86	20230710	14170	13620	14620	13370	12068318	171078514140	00	0.00	N	2	420
87	20230703	13750	18740	19240	13700	17825731	273941562210	00	0.00	N	5	-4890
88	20230626	18640	20250	20600	18020	5882274	112891365770	00	0.00	N	5	-1410
89	20230619	20050	21200	21950	20000	3464100	72418365950	00	0.00	N	5	-1150
90	20230612	21200	21550	21900	20900	2604221	55668360300	00	0.00	N	5	-200
91	20230605	21400	21000	21600	20950	1759145	37469673600	00	0.00	N	2	550
92	20230530	20850	21350	21600	20650	1816059	38018697400	00	0.00	N	5	-300
93	20230522	21150	21200	22150	21050	2312409	49963037900	00	0.00	N	2	50
94	20230515	21100	20900	21350	20550	2022989	42268800000	00	0.00	N	3	0
95	20230508	21100	20600	22100	20550	4818354	103588935450	00	0.00	N	2	450
96	20230502	20650	21250	21400	19820	5493250	111726743010	00	0.00	N	5	-950
97	20230424	21600	22250	22500	20850	3840533	82212498800	00	0.00	N	5	-700
98	20230417	22300	21900	22550	21450	3541290	77639418650	00	0.00	N	2	500
99	20230410	21800	21000	22250	20700	3612834	77493172500	00	0.00	N	2	700
100	20230403	21100	20950	21600	20600	3628271	76806083500	00	0.00	N	2	450
101	20230327	20650	20350	21350	19960	3831824	78257156330	00	0.00	N	2	400
102	20230320	20250	21200	21750	20000	2971867	61488275600	00	0.00	N	5	-1050
103	20230313	21300	21900	22050	20900	3294829	70386633150	00	0.00	N	5	-750
104	20230306	22050	22850	23000	21800	2838597	63627694000	00	0.00	N	5	-650
105	20230227	22700	23100	23150	22150	2662353	60315362400	00	0.00	N	5	-550
106	20230220	23250	23000	24450	22600	5658078	134550923750	00	0.00	N	2	500
107	20230213	22750	22350	23300	21700	3418254	76476198850	00	0.00	N	2	350
108	20230206	22400	22900	22950	21800	3385407	75337230100	00	0.00	N	5	-500
109	20230130	22900	23600	23850	22800	4287589	99683602850	00	0.00	N	5	-600
110	20230125	23500	24050	24100	23100	2318955	54407043250	00	0.00	N	5	-350
111	20230116	23850	23200	23950	22400	4044194	93688202150	00	0.00	N	2	800
112	20230109	23050	23300	24000	22850	5404204	125910816750	00	0.00	N	5	-100
113	20230102	23150	21250	23350	19250	8465195	180656831000	00	0.00	N	2	2000
114	20221226	21150	22600	23300	21150	4213345	94091080250	00	0.00	N	5	-1350
115	20221219	22500	22200	23050	21900	3856878	86332263200	00	0.00	N	2	250
116	20221212	22250	23150	23250	22200	4117465	93403846650	00	0.00	N	5	-1200
117	20221205	23450	24000	24100	22500	5568550	129232239450	00	0.00	N	5	-350
118	20221128	23800	23500	25850	22850	15542348	371725388250	00	0.00	N	2	250
119	20221121	23550	23450	23750	22300	3773549	86736792650	00	0.00	N	2	200
120	20221114	23350	24500	24800	23050	5203703	124281020600	00	0.00	N	5	-900
121	20221107	24250	22500	24950	22500	5463053	130269331450	00	0.00	N	2	1950
122	20221031	22300	22700	23050	21600	4352513	97120514950	00	0.00	N	5	-50
123	20221024	22350	22300	23350	20800	5906468	130405100100	00	0.00	N	2	650
124	20221017	21700	22400	24050	21550	4989750	113557440850	00	0.00	N	5	-1300
125	20221011	23000	22150	23050	21400	4904433	109226494900	00	0.00	N	2	350
126	20221004	22650	22900	24150	22050	4018031	92384683400	00	0.00	N	2	100
127	20220926	22550	25500	25650	22550	4844855	115744377300	00	0.00	N	5	-3400
128	20220919	25950	27900	28000	25800	2633727	71005356900	00	0.00	N	5	-1850
129	20220913	27800	29000	29150	27450	3228643	90802059750	00	0.00	N	5	-400
130	20220905	28200	29300	30000	28000	2773851	79968932700	00	0.00	N	5	-1000
131	20220829	29200	29900	30200	28950	3535409	104566684900	00	0.00	N	5	-1700
132	20220822	30900	30500	31300	29550	2671244	80956229200	00	0.00	N	5	-50
133	20220816	30950	33350	33500	30900	2994757	95262809300	00	0.00	N	5	-2250
134	20220808	33200	30900	33200	30400	3918900	125345086250	00	0.00	N	2	2300
135	20220801	30900	29750	31100	29550	2701832	81560806800	00	0.00	N	2	1100
136	20220725	29800	29100	30200	28650	4174154	122853069000	00	0.00	N	2	600
137	20220718	29200	28050	30200	27950	2914877	84615332100	00	0.00	N	2	1500
138	20220711	27700	29550	29600	26900	3652329	103232150800	00	0.00	N	5	-1850
139	20220704	29550	31900	31900	28300	5128960	150571340900	00	0.00	N	5	-1950
140	20220627	31500	31700	32950	31100	3073589	97985685650	00	0.00	N	2	100
141	20220620	31400	34350	34450	29600	3839612	121543414850	00	0.00	N	5	-2950
142	20220613	34350	37300	37650	33000	3370785	119106974350	00	0.00	N	5	-3850
143	20220607	38200	38600	38700	36900	2455738	92766140850	00	0.00	N	5	-600
144	20220530	38800	39850	40400	38050	2632055	103197814250	00	0.00	N	5	-700
145	20220523	39500	38050	39850	37400	3199986	124800196700	00	0.00	N	2	1500
146	20220516	38000	39950	40050	37150	2777851	106637505100	00	0.00	N	5	-1700
147	20220509	39700	40600	41200	38550	2806675	110541455700	00	0.00	N	5	-1200
148	20220502	40900	41650	43150	40350	1814096	75741159650	00	0.00	N	5	-1150
149	20220425	42050	40750	42650	39300	2918779	120521796650	00	0.00	N	2	700
150	20220418	41350	42350	42700	40650	2122754	88217196400	00	0.00	N	5	-1000
151	20220411	42350	43000	43650	41950	2136782	91510907550	00	0.00	N	5	-950
152	20220404	43300	46350	46350	41800	4616705	202481783600	00	0.00	N	5	-3300
153	20220328	46600	47000	47600	45500	2756785	127593895800	00	0.00	N	5	-400
154	20220321	47000	46100	47650	44700	3547933	164748566600	00	0.00	N	2	900
155	20220314	46100	47750	49550	45350	5196988	244750040950	00	0.00	N	5	-1350
156	20220307	47450	44150	47700	42250	5015538	227315072550	00	0.00	N	2	2900
157	20220228	44550	41750	44800	41450	2520060	109760454450	00	0.00	N	2	2700
158	20220221	41850	39400	42500	39150	2260307	93375130800	00	0.00	N	2	1950
159	20220214	39900	39100	40200	37900	2021195	78930978550	00	0.00	N	2	500
160	20220207	39400	40450	41350	38900	2180464	86811431800	00	0.00	N	5	-1250
161	20220203	40650	39800	40950	38900	1038760	41389896050	00	0.00	N	2	1400
162	20220124	39250	39850	40500	36450	3033138	117384837750	00	0.00	N	5	-600
163	20220117	39850	42700	43150	39350	4570063	185380839900	00	0.00	N	5	-3150
164	20220110	43000	44350	45250	42600	3488767	152916788750	00	0.00	N	5	-1350
165	20220103	44350	39600	44700	39600	3773458	161049519000	00	0.00	N	2	4750
166	20211227	39600	41900	41900	39350	1813427	73614460250	00	0.00	N	5	-2200
167	20211220	41800	41650	42000	40750	1238319	51314388000	00	0.00	N	5	-50
168	20211213	41850	41050	42250	40300	1410456	58404735150	00	0.00	N	2	850
169	20211206	41000	39650	41350	39200	1898927	77298812800	00	0.00	N	2	1350
170	20211129	39650	37750	39800	36400	2234962	84636554550	00	0.00	N	2	1200
171	20211122	38450	39600	40450	38300	1790171	70648216000	00	0.00	N	5	-1650
172	20211115	40100	41250	42150	40000	1668359	68193637000	00	0.00	N	5	-1000
173	20211108	41100	41750	42550	39400	2444478	99826182150	00	0.00	N	5	-600
174	20211101	41700	41450	43300	40850	2151698	90643798850	00	0.00	N	2	350
175	20211025	41350	40900	42550	40700	2511550	104775042850	00	0.00	N	2	100
176	20211018	41250	42200	42250	40700	1982212	82094558850	00	0.00	N	5	-1250
177	20211012	42500	40900	42750	40150	1719614	71406454350	00	0.00	N	2	1550
178	20211005	40950	40850	42250	40000	2065046	85002627800	00	0.00	N	5	-600
179	20210927	41550	44050	44800	41100	2343496	100452694400	00	0.00	N	5	-2850
180	20210923	44400	45350	45450	43900	1193992	53327574550	00	0.00	N	5	-1750
181	20210913	46150	44700	47350	43650	3751338	171190470150	00	0.00	N	2	1150
182	20210906	45000	45400	46050	43750	3184284	143532380850	00	0.00	N	5	-250
183	20210830	45250	41400	45600	41400	4813921	212790965800	00	0.00	N	2	4350
184	20210823	40900	39100	41800	38300	2337396	94431857400	00	0.00	N	2	2400
185	20210817	38500	41900	42000	38350	2045042	81553051700	00	0.00	N	5	-3250
186	20210809	41750	43050	43250	41150	2446733	103474005750	00	0.00	N	5	-1700
187	20210802	43450	44250	44450	43200	1967891	86046744300	00	0.00	N	5	-600
188	20210726	44050	44450	45450	43600	4001789	178395278000	00	0.00	N	5	-150
189	20210719	44200	43550	45050	42900	3045203	134253261450	00	0.00	N	2	300
190	20210712	43900	42500	44850	42300	3457927	151614279600	00	0.00	N	2	1850