KissMeData/000670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	449000	424000	461000	413000	22662	9944081500	00	0.00	N	2	25000
3	20250224	424000	411500	433000	404500	24434	10315843000	00	0.00	N	2	10000
4	20250217	414000	411500	421500	405500	14111	5823575000	00	0.00	N	2	1500
5	20250210	412500	412000	414000	401000	15714	6393063500	00	0.00	N	2	500
6	20250203	412000	418500	427000	400000	31601	13059958000	00	0.00	N	5	-6000
7	20250131	418000	413500	426500	404000	7834	3276687500	00	0.00	N	2	4500
8	20250120	413500	398000	450000	373000	106363	44460206500	00	0.00	N	2	15500
9	20250113	398000	396500	403500	383000	6853	2685903000	00	0.00	N	2	1000
10	20250106	397000	384500	404500	372000	19018	7443837500	00	0.00	N	2	12500
11	20241230	384500	382000	395500	370000	10457	4028027500	00	0.00	N	2	2500
12	20241223	382000	390345	414560	372000	43304	17223347000	00	0.00	N	5	-5439
13	20241216	387439	398094	410201	379206	29883	11645876000	00	0.00	N	5	-8233
14	20241209	395672	430542	431995	388892	67043	27154909000	00	0.00	N	5	-38744
15	20241202	434416	401968	501734	401968	152610	69463191000	00	0.00	N	2	28574
16	20241125	405842	371457	445555	366614	88874	37044439500	00	0.00	N	2	31963
17	20241118	373879	409717	418434	365646	52261	20230435500	00	0.00	N	5	-34385
18	20241111	408264	447492	522074	400031	125465	56866124500	00	0.00	N	5	-26636
19	20241104	434900	377753	478487	369036	146282	62266346500	00	0.00	N	2	52304
20	20241028	382596	366130	404874	332229	189083	71412725000	00	0.00	N	2	25183
21	20241021	357413	355960	399547	341431	222962	82917834500	00	0.00	N	5	-2421
22	20241014	359834	377753	429089	354507	129175	51153281000	00	0.00	N	5	-17919
23	20241007	377753	336588	383080	324480	148087	52742594500	00	0.00	N	2	43587
24	20240930	334166	358381	362256	330292	58912	20431138500	00	0.00	N	5	-23731
25	20240923	357897	493985	493985	335619	330692	123041006500	00	0.00	N	5	-194204
26	20240919	552101	472192	628620	471707	226541	127527556500	00	0.00	N	2	178222
27	20240909	373879	282830	373879	277019	40681	14586288000	00	0.00	N	2	87658
28	20240902	286221	305592	305592	281862	7140	2082928000	00	0.00	N	5	-19371
29	20240826	305592	311888	318669	296391	5951	1826257000	00	0.00	N	5	-8234
30	20240819	313826	306561	314310	304140	4820	1494320500	00	0.00	N	2	10171
31	20240812	303655	293969	311888	292032	4996	1512619500	00	0.00	N	2	8233
32	20240805	295422	300265	300265	271207	11037	3179444000	00	0.00	N	5	-4843
33	20240729	300265	306077	310920	293969	5602	1687329000	00	0.00	N	5	-5327
34	20240722	305592	319637	319637	295907	8665	2630843500	00	0.00	N	5	-11139
35	20240715	316731	339009	340462	315278	6511	2113217500	00	0.00	N	5	-17919
36	20240708	334650	327386	337072	321090	5318	1748630500	00	0.00	N	2	7264
37	20240701	327386	324964	331260	320606	7227	2349452000	00	0.00	N	5	-969
38	20240624	328355	335619	340462	323512	6855	2254869000	00	0.00	N	5	-7264
39	20240617	335619	342399	345789	332713	9801	3311344000	00	0.00	N	5	-6296
40	20240610	341915	356444	356928	340946	11389	3958642500	00	0.00	N	5	-14529
41	20240603	356444	353054	366130	351117	7927	2843119000	00	0.00	N	2	7265
42	20240527	349179	370973	370973	349179	20182	7205908500	00	0.00	N	5	-21310
43	20240520	370489	396641	400031	369036	10857	4167039500	00	0.00	N	5	-25667
44	20240513	396156	399062	402937	391314	4244	1686036000	00	0.00	N	2	2905
45	20240507	393251	395672	403421	387439	5116	2023113000	00	0.00	N	2	3875
46	20240429	389376	381143	396641	381143	5667	2219740000	00	0.00	N	2	5811
47	20240422	383565	373394	384049	372910	4810	1820787000	00	0.00	N	2	13561
48	20240415	370004	428120	428120	368551	16899	6594975000	00	0.00	N	5	-59569
49	20240408	429573	442649	442649	422793	4566	1966055500	00	0.00	N	5	-12592
50	20240401	442165	462021	462021	435869	7246	3232833500	00	0.00	N	5	-15013
51	20240325	457178	467833	472192	452820	4546	2103285000	00	0.00	N	5	-10655
52	20240318	467833	468317	472192	451367	7333	3372426000	00	0.00	N	2	3875
53	20240311	463958	482846	483815	463958	7825	3697892000	00	0.00	N	5	-18888
54	20240304	482846	494954	495922	477035	5181	2517036000	00	0.00	N	5	-5327
55	20240226	488173	500765	503671	485268	4480	2208073000	00	0.00	N	5	-12592
56	20240219	500765	505608	523043	495922	8121	4119880000	00	0.00	N	5	-969
57	20240213	501734	518200	521106	492048	6247	3147468000	00	0.00	N	5	-10654
58	20240205	512388	518200	529823	502702	12759	6590071000	00	0.00	N	2	968
59	20240129	511420	463474	528855	463474	23155	11801407000	00	0.00	N	2	48914
60	20240122	462506	459600	472192	455241	2778	1285000500	00	0.00	N	2	9202
61	20240115	453304	482362	485268	447977	7801	3617454500	00	0.00	N	5	-29058
62	20240108	482362	499797	500765	480909	4171	2045325000	00	0.00	N	5	-10654
63	20240102	493016	494954	505608	489142	3117	1542536000	00	0.00	N	5	-6781
64	20231226	499797	500765	508514	492048	3939	1969142000	00	0.00	N	2	2906
65	20231218	496891	490111	507545	484299	6303	3109916000	00	0.00	N	2	5812
66	20231211	491079	503671	522074	481878	9257	4614429000	00	0.00	N	5	-19372
67	20231204	510451	500765	532729	498828	8586	4458156000	00	0.00	N	2	17435
68	20231127	493016	495922	501734	488173	14106	6970714000	00	0.00	N	5	-3875
69	20231120	496891	493016	496891	485268	3132	1541327000	00	0.00	N	2	4843
70	20231113	492048	476550	496891	469770	4277	2078482500	00	0.00	N	2	20341
71	20231106	471707	477519	484299	462990	5829	2773124500	00	0.00	N	2	3390
72	20231030	468317	466380	483815	439743	9769	4490616500	00	0.00	N	5	-5327
73	20231023	473644	473644	489142	457663	6936	3286530000	00	0.00	N	5	-5812
74	20231016	479456	498828	501734	473160	6038	2932773000	00	0.00	N	5	-22278
75	20231010	501734	498828	504640	488173	4255	2115809000	00	0.00	N	2	7749
76	20231004	493985	493985	494954	482362	4358	2124854500	00	0.00	N	5	-3874
77	20230925	497859	512388	522074	489142	5456	2737868000	00	0.00	N	5	-21310
78	20230918	519169	525949	536603	508514	3929	2052322000	00	0.00	N	5	-9686
79	20230911	528855	518200	536603	506577	7102	3717950000	00	0.00	N	2	7749
80	20230904	521106	518200	540478	515294	4528	2386654000	00	0.00	N	5	-968
81	20230828	522074	514326	534666	510451	5680	2982244000	00	0.00	N	2	12591
82	20230821	509483	511420	514326	484299	13357	6656326000	00	0.00	N	2	1938
83	20230814	507545	562756	563724	503671	10084	5284578000	00	0.00	N	5	-53273
84	20230807	560818	556944	569536	547258	7288	4061992000	00	0.00	N	2	968
85	20230731	559850	543384	580190	541446	10648	5979979000	00	0.00	N	2	16466
86	20230724	543384	544352	589876	528855	23798	13251999000	00	0.00	N	3	0
87	20230717	543384	535635	556944	520137	11950	6451615000	00	0.00	N	2	2906
88	20230710	540478	509483	542415	505608	6947	3663696000	00	0.00	N	2	28090
89	20230703	512388	554038	557913	509483	11220	5991191000	00	0.00	N	5	-41650
90	20230626	554038	524980	559850	516263	11409	6231981000	00	0.00	N	2	31964
91	20230619	522074	525949	539509	521106	6163	3266555000	00	0.00	N	5	-9686
92	20230612	531760	545321	550164	524980	11527	6169782000	00	0.00	N	5	-9686
93	20230605	541446	525949	548227	525949	8882	4783832000	00	0.00	N	2	15497
94	20230530	525949	517231	525949	509483	6776	3500623000	00	0.00	N	2	10655
95	20230522	515294	524012	534666	514326	8293	4344741000	00	0.00	N	5	-8718
96	20230515	524012	538541	538541	506577	14337	7464119000	00	0.00	N	5	-14529
97	20230508	538541	548227	567599	533698	12072	6638314000	00	0.00	N	5	-6780
98	20230502	545321	548227	559850	537572	7213	3967162000	00	0.00	N	5	-7749
99	20230424	553070	572442	577285	539509	11842	6535903000	00	0.00	N	5	-24215
100	20230417	577285	571473	603437	559850	21423	12444069000	00	0.00	N	2	6781
101	20230410	570504	542415	573410	538541	12484	6943403000	00	0.00	N	2	25183
102	20230403	545321	562756	570504	540478	10886	6035909000	00	0.00	N	5	-17435
103	20230327	562756	531760	571473	524012	17730	9794716000	00	0.00	N	2	33901
104	20230320	528855	537572	540478	517231	23514	12391352000	00	0.00	N	5	-8717
105	20230313	537572	565661	565661	532729	18880	10283863000	00	0.00	N	5	-29058
106	20230306	566630	611185	613123	561787	20247	11907377000	00	0.00	N	5	-40681
107	20230227	607311	615060	630557	597625	15734	9581954000	00	0.00	N	5	-12592
108	20230220	619903	650898	654772	614091	20695	13031178000	00	0.00	N	5	-22278
109	20230213	642181	603437	658647	598594	22111	13824226000	00	0.00	N	2	35839
110	20230206	606342	600531	621840	593751	13549	8205274000	00	0.00	N	2	6780
111	20230130	599562	627652	627652	599562	12898	7862679000	00	0.00	N	5	-30027
112	20230125	629589	621840	632495	609248	7705	4778649000	00	0.00	N	2	9686
113	20230116	640000	630000	641000	615000	13152	8284876000	00	0.00	N	2	12000
114	20230109	628000	619000	628000	611000	13582	8422114000	00	0.00	N	2	18000
115	20230102	610000	610000	621000	563000	18898	11268361000	00	0.00	N	2	5000
116	20221226	605000	630000	637000	601000	11936	7403080000	00	0.00	N	5	-28000
117	20221219	633000	658000	674000	626000	21184	13725771000	00	0.00	N	5	-28000
118	20221212	661000	695000	699000	658000	22188	15020817000	00	0.00	N	5	-42000
119	20221205	703000	735000	735000	687000	25439	18035560000	00	0.00	N	5	-24000
120	20221128	727000	779000	792000	719000	37119	27949770000	00	0.00	N	5	-44000
121	20221121	771000	809000	813000	750000	56116	43710535000	00	0.00	N	5	-32000
122	20221114	803000	755000	903000	753000	133958	110863898000	00	0.00	N	2	60000
123	20221107	743000	618000	787000	597000	133451	96036355000	00	0.00	N	2	152000
124	20221031	591000	618000	640000	585000	6625	4048627000	00	0.00	N	5	-25000
125	20221024	616000	615000	629000	606000	5961	3658856000	00	0.00	N	2	9000
126	20221017	607000	636000	645000	605000	8402	5232647000	00	0.00	N	5	-28000
127	20221011	635000	639000	664000	631000	8425	5446426000	00	0.00	N	5	-16000
128	20221004	651000	641000	695000	632000	16238	10915480000	00	0.00	N	2	13000
129	20220926	638000	731000	746000	623000	32018	22142800000	00	0.00	N	5	-110000
130	20220919	748000	660000	794000	652000	33518	24671092000	00	0.00	N	2	79000
131	20220913	669000	675000	694000	662000	5372	3647550000	00	0.00	N	5	-5000
132	20220905	674000	652000	692000	650000	7044	4760979000	00	0.00	N	2	12000
133	20220829	662000	590000	718000	590000	26846	18259423000	00	0.00	N	2	54000
134	20220822	608000	604000	614000	585000	4151	2485885000	00	0.00	N	5	-4000
135	20220816	612000	588000	617000	587000	4517	2726198000	00	0.00	N	2	24000
136	20220808	588000	569000	603000	560000	6731	3927661000	00	0.00	N	2	25000
137	20220801	563000	546000	565000	534000	4091	2242831000	00	0.00	N	2	14000
138	20220725	549000	527000	556000	521000	3395	1818412000	00	0.00	N	2	22000
139	20220718	527000	509000	530000	500000	4193	2165144000	00	0.00	N	2	23000
140	20220711	504000	511000	515000	498500	3909	1976875500	00	0.00	N	5	-7000
141	20220704	511000	539000	543000	499000	7243	3723031500	00	0.00	N	5	-28000
142	20220627	539000	561000	568000	523000	7262	3924788000	00	0.00	N	5	-22000
143	20220620	561000	595000	601000	535000	5606	3134837000	00	0.00	N	5	-31000
144	20220613	592000	652000	654000	592000	6372	3920390000	00	0.00	N	5	-64000
145	20220607	656000	682000	684000	656000	3473	2309746000	00	0.00	N	5	-24000
146	20220530	680000	684000	689000	668000	2908	1971553000	00	0.00	N	5	-3000
147	20220523	683000	668000	683000	659000	3109	2083234000	00	0.00	N	2	16000
148	20220516	667000	655000	667000	637000	4835	3150307000	00	0.00	N	2	13000
149	20220509	654000	677000	678000	623000	6937	4482633000	00	0.00	N	5	-31000
150	20220502	685000	678000	689000	674000	2091	1425235000	00	0.00	N	2	2000
151	20220425	683000	701000	704000	666000	4415	3002842000	00	0.00	N	5	-24000
152	20220418	707000	695000	725000	695000	3697	2635101000	00	0.00	N	3	0
153	20220411	707000	686000	709000	677000	3381	2344631000	00	0.00	N	2	16000
154	20220404	691000	682000	713000	677000	5628	3922182000	00	0.00	N	2	9000
155	20220328	682000	686000	695000	675000	3270	2241691000	00	0.00	N	5	-4000
156	20220321	686000	664000	688000	648000	5310	3538546000	00	0.00	N	2	22000
157	20220314	664000	659000	679000	647000	3912	2586189000	00	0.00	N	5	-1000
158	20220307	665000	681000	684000	634000	4014	2644006000	00	0.00	N	5	-15000
159	20220228	680000	657000	682000	647000	4582	3076800000	00	0.00	N	2	28000
160	20220221	652000	642000	663000	636000	4988	3227901000	00	0.00	N	2	3000
161	20220214	649000	658000	664000	631000	5795	3724911000	00	0.00	N	5	-9000
162	20220207	658000	644000	675000	635000	4735	3125596000	00	0.00	N	2	7000
163	20220203	651000	625000	655000	625000	1967	1260369000	00	0.00	N	2	32000
164	20220124	619000	670000	683000	605000	7335	4681533000	00	0.00	N	5	-58000
165	20220117	677000	661000	693000	642000	5309	3549911000	00	0.00	N	2	12000
166	20220110	665000	658000	683000	654000	4390	2942489000	00	0.00	N	2	7000
167	20220103	658000	652000	673000	645000	4762	3139244000	00	0.00	N	2	3000
168	20211227	655000	668000	677000	653000	4888	3265517000	00	0.00	N	5	-9000
169	20211220	664000	655000	675000	647000	3686	2431926000	00	0.00	N	2	2000
170	20211213	662000	666000	672000	652000	4673	3085580000	00	0.00	N	5	-4000
171	20211206	666000	652000	673000	642000	5558	3678045000	00	0.00	N	2	24000
172	20211129	642000	645000	653000	619000	6949	4413138000	00	0.00	N	5	-3000
173	20211122	645000	650000	665000	641000	4267	2777842000	00	0.00	N	5	-5000
174	20211115	650000	700000	710000	637000	8982	5981374000	00	0.00	N	5	-50000
175	20211108	700000	676000	705000	671000	4429	3053021000	00	0.00	N	2	16000
176	20211101	684000	686000	714000	680000	6100	4252072000	00	0.00	N	5	-2000
177	20211025	686000	710000	740000	684000	6686	4764163000	00	0.00	N	5	-27000
178	20211018	713000	729000	744000	704000	11432	8292718000	00	0.00	N	5	-9000
179	20211012	722000	674000	724000	661000	10838	7610689000	00	0.00	N	2	54000
180	20211005	668000	631000	674000	631000	8395	5505935000	00	0.00	N	2	29000
181	20210927	639000	696000	703000	636000	8545	5660852000	00	0.00	N	5	-57000
182	20210923	696000	703000	706000	692000	2524	1760921000	00	0.00	N	5	-22000
183	20210913	718000	716000	750000	706000	9465	6918752000	00	0.00	N	5	-1000
184	20210906	719000	749000	755000	693000	14895	10782501000	00	0.00	N	5	-31000
185	20210830	750000	671000	767000	671000	24502	17997949000	00	0.00	N	2	79000
186	20210823	671000	625000	672000	625000	6413	4225412000	00	0.00	N	2	47000
187	20210817	624000	695000	695000	623000	8051	5297250000	00	0.00	N	5	-68000
188	20210809	692000	677000	701000	670000	8555	5858643000	00	0.00	N	2	9000
189	20210802	683000	690000	702000	672000	7303	5014809000	00	0.00	N	5	-2000
190	20210726	685000	707000	712000	676000	9337	6474679000	00	0.00	N	5	-22000
191	20210719	707000	677000	713000	647000	19649	13345526000	00	0.00	N	2	29000
192	20210712	678000	625000	690000	624000	16590	11002044000	00	0.00	N	2	53000