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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	419000	383500	460000	378500	86086	37044439500	00	0.00	N	2	33000
3	20241118	386000	423000	432000	377500	50622	20230435500	00	0.00	N	5	-35500
4	20241111	421500	462000	539000	413000	121527	56866124500	00	0.00	N	5	-27500
5	20241104	449000	390000	494000	381000	141691	62266346500	00	0.00	N	2	54000
6	20241028	395000	378000	418000	343000	183147	71412725000	00	0.00	N	2	26000
7	20241021	369000	367500	412500	352500	215963	82917834500	00	0.00	N	5	-2500
8	20241014	371500	390000	443000	366000	125122	51153281000	00	0.00	N	5	-18500
9	20241007	390000	347500	395500	335000	143439	52742594500	00	0.00	N	2	45000
10	20240930	345000	370000	374000	341000	57064	20431138500	00	0.00	N	5	-24500
11	20240923	369500	510000	510000	346500	320310	123041006500	00	0.00	N	5	-200500
12	20240919	570000	487500	649000	487000	219429	127527556500	00	0.00	N	2	184000
13	20240909	386000	292000	386000	286000	39405	14586288000	00	0.00	N	2	90500
14	20240902	295500	315500	315500	291000	6918	2082928000	00	0.00	N	5	-20000
15	20240826	315500	322000	329000	306000	5766	1826257000	00	0.00	N	5	-8500
16	20240819	324000	316500	324500	314000	4671	1494320500	00	0.00	N	2	10500
17	20240812	313500	303500	322000	301500	4841	1512619500	00	0.00	N	2	8500
18	20240805	305000	310000	310000	280000	10693	3179444000	00	0.00	N	5	-5000
19	20240729	310000	316000	321000	303500	5427	1687329000	00	0.00	N	5	-5500
20	20240722	315500	330000	330000	305500	8394	2630843500	00	0.00	N	5	-11500
21	20240715	327000	350000	351500	325500	6309	2113217500	00	0.00	N	5	-18500
22	20240708	345500	338000	348000	331500	5153	1748630500	00	0.00	N	2	7500
23	20240701	338000	335500	342000	331000	7003	2349452000	00	0.00	N	5	-1000
24	20240624	339000	346500	351500	334000	6643	2254869000	00	0.00	N	5	-7500
25	20240617	346500	353500	357000	343500	9496	3311344000	00	0.00	N	5	-6500
26	20240610	353000	368000	368500	352000	11035	3958642500	00	0.00	N	5	-15000
27	20240603	368000	364500	378000	362500	7679	2843119000	00	0.00	N	2	7500
28	20240527	360500	383000	383000	360500	19551	7205908500	00	0.00	N	5	-22000
29	20240520	382500	409500	413000	381000	10520	4167039500	00	0.00	N	5	-26500
30	20240513	409000	412000	416000	404000	4112	1686036000	00	0.00	N	2	3000
31	20240507	406000	408500	416500	400000	4957	2023113000	00	0.00	N	2	4000
32	20240429	402000	393500	409500	393500	5491	2219740000	00	0.00	N	2	6000
33	20240422	396000	385500	396500	385000	4662	1820787000	00	0.00	N	2	14000
34	20240415	382000	442000	442000	380500	16370	6594975000	00	0.00	N	5	-61500
35	20240408	443500	457000	457000	436500	4424	1966055500	00	0.00	N	5	-13000
36	20240401	456500	477000	477000	450000	7021	3232833500	00	0.00	N	5	-15500
37	20240325	472000	483000	487500	467500	4405	2103285000	00	0.00	N	5	-11000
38	20240318	483000	483500	487500	466000	7105	3372426000	00	0.00	N	2	4000
39	20240311	479000	498500	499500	479000	7582	3697892000	00	0.00	N	5	-19500
40	20240304	498500	511000	512000	492500	5020	2517036000	00	0.00	N	5	-5500
41	20240226	504000	517000	520000	501000	4340	2208073000	00	0.00	N	5	-13000
42	20240219	517000	522000	540000	512000	7869	4119880000	00	0.00	N	5	-1000
43	20240213	518000	535000	538000	508000	6053	3147468000	00	0.00	N	5	-11000
44	20240205	529000	535000	547000	519000	12361	6590071000	00	0.00	N	2	1000
45	20240129	528000	478500	546000	478500	22430	11801407000	00	0.00	N	2	50500
46	20240122	477500	474500	487500	470000	2693	1285000500	00	0.00	N	2	9500
47	20240115	468000	498000	501000	462500	7558	3617454500	00	0.00	N	5	-30000
48	20240108	498000	516000	517000	496500	4043	2045325000	00	0.00	N	5	-11000
49	20240102	509000	511000	522000	505000	3021	1542536000	00	0.00	N	5	-7000
50	20231226	516000	517000	525000	508000	3817	1969142000	00	0.00	N	2	3000
51	20231218	513000	506000	524000	500000	6107	3109916000	00	0.00	N	2	6000
52	20231211	507000	520000	539000	497500	8969	4614429000	00	0.00	N	5	-20000
53	20231204	527000	517000	550000	515000	8319	4458156000	00	0.00	N	2	18000
54	20231127	509000	512000	518000	504000	13665	6970714000	00	0.00	N	5	-4000
55	20231120	513000	509000	513000	501000	3036	1541327000	00	0.00	N	2	5000
56	20231113	508000	492000	513000	485000	4145	2078482500	00	0.00	N	2	21000
57	20231106	487000	493000	500000	478000	5648	2773124500	00	0.00	N	2	3500
58	20231030	483500	481500	499500	454000	9464	4490616500	00	0.00	N	5	-5500
59	20231023	489000	489000	505000	472500	6721	3286530000	00	0.00	N	5	-6000
60	20231016	495000	515000	518000	488500	5851	2932773000	00	0.00	N	5	-23000
61	20231010	518000	515000	521000	504000	4124	2115809000	00	0.00	N	2	8000
62	20231004	510000	510000	511000	498000	4222	2124854500	00	0.00	N	5	-4000
63	20230925	514000	529000	539000	505000	5286	2737868000	00	0.00	N	5	-22000
64	20230918	536000	543000	554000	525000	3808	2052322000	00	0.00	N	5	-10000
65	20230911	546000	535000	554000	523000	6882	3717950000	00	0.00	N	2	8000
66	20230904	538000	535000	558000	532000	4388	2386654000	00	0.00	N	5	-1000
67	20230828	539000	531000	552000	527000	5505	2982244000	00	0.00	N	2	13000
68	20230821	526000	528000	531000	500000	12940	6656326000	00	0.00	N	2	2000
69	20230814	524000	581000	582000	520000	9769	5284578000	00	0.00	N	5	-55000
70	20230807	579000	575000	588000	565000	7061	4061992000	00	0.00	N	2	1000
71	20230731	578000	561000	599000	559000	10316	5979979000	00	0.00	N	2	17000
72	20230724	561000	562000	609000	546000	23053	13251999000	00	0.00	N	3	0
73	20230717	561000	553000	575000	537000	11577	6451615000	00	0.00	N	2	3000
74	20230710	558000	526000	560000	522000	6732	3663696000	00	0.00	N	2	29000
75	20230703	529000	572000	576000	526000	10871	5991191000	00	0.00	N	5	-43000
76	20230626	572000	542000	578000	533000	11053	6231981000	00	0.00	N	2	33000
77	20230619	539000	543000	557000	538000	5971	3266555000	00	0.00	N	5	-10000
78	20230612	549000	563000	568000	542000	11168	6169782000	00	0.00	N	5	-10000
79	20230605	559000	543000	566000	543000	8604	4783832000	00	0.00	N	2	16000
80	20230530	543000	534000	543000	526000	6565	3500623000	00	0.00	N	2	11000
81	20230522	532000	541000	552000	531000	8034	4344741000	00	0.00	N	5	-9000
82	20230515	541000	556000	556000	523000	13889	7464119000	00	0.00	N	5	-15000
83	20230508	556000	566000	586000	551000	11695	6638314000	00	0.00	N	5	-7000
84	20230502	563000	566000	578000	555000	6987	3967162000	00	0.00	N	5	-8000
85	20230424	571000	591000	596000	557000	11473	6535903000	00	0.00	N	5	-25000
86	20230417	596000	590000	623000	578000	20752	12444069000	00	0.00	N	2	7000
87	20230410	589000	560000	592000	556000	12095	6943403000	00	0.00	N	2	26000
88	20230403	563000	581000	589000	558000	10547	6035909000	00	0.00	N	5	-18000
89	20230327	581000	549000	590000	541000	17176	9794716000	00	0.00	N	2	35000
90	20230320	546000	555000	558000	534000	22777	12391352000	00	0.00	N	5	-9000
91	20230313	555000	584000	584000	550000	18290	10283863000	00	0.00	N	5	-30000
92	20230306	585000	631000	633000	580000	19614	11907377000	00	0.00	N	5	-42000
93	20230227	627000	635000	651000	617000	15243	9581954000	00	0.00	N	5	-13000
94	20230220	640000	672000	676000	634000	20047	13031178000	00	0.00	N	5	-23000
95	20230213	663000	623000	680000	618000	21419	13824226000	00	0.00	N	2	37000
96	20230206	626000	620000	642000	613000	13126	8205274000	00	0.00	N	2	7000
97	20230130	619000	648000	648000	619000	12496	7862679000	00	0.00	N	5	-31000
98	20230125	650000	642000	653000	629000	7464	4778649000	00	0.00	N	2	10000
99	20230116	640000	630000	641000	615000	13152	8284876000	00	0.00	N	2	12000
100	20230109	628000	619000	628000	611000	13582	8422114000	00	0.00	N	2	18000
101	20230102	610000	610000	621000	563000	18898	11268361000	00	0.00	N	2	5000
102	20221226	605000	630000	637000	601000	11936	7403080000	00	0.00	N	5	-28000
103	20221219	633000	658000	674000	626000	21184	13725771000	00	0.00	N	5	-28000
104	20221212	661000	695000	699000	658000	22188	15020817000	00	0.00	N	5	-42000
105	20221205	703000	735000	735000	687000	25439	18035560000	00	0.00	N	5	-24000
106	20221128	727000	779000	792000	719000	37119	27949770000	00	0.00	N	5	-44000
107	20221121	771000	809000	813000	750000	56116	43710535000	00	0.00	N	5	-32000
108	20221114	803000	755000	903000	753000	133958	110863898000	00	0.00	N	2	60000
109	20221107	743000	618000	787000	597000	133451	96036355000	00	0.00	N	2	152000
110	20221031	591000	618000	640000	585000	6625	4048627000	00	0.00	N	5	-25000
111	20221024	616000	615000	629000	606000	5961	3658856000	00	0.00	N	2	9000
112	20221017	607000	636000	645000	605000	8402	5232647000	00	0.00	N	5	-28000
113	20221011	635000	639000	664000	631000	8425	5446426000	00	0.00	N	5	-16000
114	20221004	651000	641000	695000	632000	16238	10915480000	00	0.00	N	2	13000
115	20220926	638000	731000	746000	623000	32018	22142800000	00	0.00	N	5	-110000
116	20220919	748000	660000	794000	652000	33518	24671092000	00	0.00	N	2	79000
117	20220913	669000	675000	694000	662000	5372	3647550000	00	0.00	N	5	-5000
118	20220905	674000	652000	692000	650000	7044	4760979000	00	0.00	N	2	12000
119	20220829	662000	590000	718000	590000	26846	18259423000	00	0.00	N	2	54000
120	20220822	608000	604000	614000	585000	4151	2485885000	00	0.00	N	5	-4000
121	20220816	612000	588000	617000	587000	4517	2726198000	00	0.00	N	2	24000
122	20220808	588000	569000	603000	560000	6731	3927661000	00	0.00	N	2	25000
123	20220801	563000	546000	565000	534000	4091	2242831000	00	0.00	N	2	14000
124	20220725	549000	527000	556000	521000	3395	1818412000	00	0.00	N	2	22000
125	20220718	527000	509000	530000	500000	4193	2165144000	00	0.00	N	2	23000
126	20220711	504000	511000	515000	498500	3909	1976875500	00	0.00	N	5	-7000
127	20220704	511000	539000	543000	499000	7243	3723031500	00	0.00	N	5	-28000
128	20220627	539000	561000	568000	523000	7262	3924788000	00	0.00	N	5	-22000
129	20220620	561000	595000	601000	535000	5606	3134837000	00	0.00	N	5	-31000
130	20220613	592000	652000	654000	592000	6372	3920390000	00	0.00	N	5	-64000
131	20220607	656000	682000	684000	656000	3473	2309746000	00	0.00	N	5	-24000
132	20220530	680000	684000	689000	668000	2908	1971553000	00	0.00	N	5	-3000
133	20220523	683000	668000	683000	659000	3109	2083234000	00	0.00	N	2	16000
134	20220516	667000	655000	667000	637000	4835	3150307000	00	0.00	N	2	13000
135	20220509	654000	677000	678000	623000	6937	4482633000	00	0.00	N	5	-31000
136	20220502	685000	678000	689000	674000	2091	1425235000	00	0.00	N	2	2000
137	20220425	683000	701000	704000	666000	4415	3002842000	00	0.00	N	5	-24000
138	20220418	707000	695000	725000	695000	3697	2635101000	00	0.00	N	3	0
139	20220411	707000	686000	709000	677000	3381	2344631000	00	0.00	N	2	16000
140	20220404	691000	682000	713000	677000	5628	3922182000	00	0.00	N	2	9000
141	20220328	682000	686000	695000	675000	3270	2241691000	00	0.00	N	5	-4000
142	20220321	686000	664000	688000	648000	5310	3538546000	00	0.00	N	2	22000
143	20220314	664000	659000	679000	647000	3912	2586189000	00	0.00	N	5	-1000
144	20220307	665000	681000	684000	634000	4014	2644006000	00	0.00	N	5	-15000
145	20220228	680000	657000	682000	647000	4582	3076800000	00	0.00	N	2	28000
146	20220221	652000	642000	663000	636000	4988	3227901000	00	0.00	N	2	3000
147	20220214	649000	658000	664000	631000	5795	3724911000	00	0.00	N	5	-9000
148	20220207	658000	644000	675000	635000	4735	3125596000	00	0.00	N	2	7000
149	20220203	651000	625000	655000	625000	1967	1260369000	00	0.00	N	2	32000
150	20220124	619000	670000	683000	605000	7335	4681533000	00	0.00	N	5	-58000
151	20220117	677000	661000	693000	642000	5309	3549911000	00	0.00	N	2	12000
152	20220110	665000	658000	683000	654000	4390	2942489000	00	0.00	N	2	7000
153	20220103	658000	652000	673000	645000	4762	3139244000	00	0.00	N	2	3000
154	20211227	655000	668000	677000	653000	4888	3265517000	00	0.00	N	5	-9000
155	20211220	664000	655000	675000	647000	3686	2431926000	00	0.00	N	2	2000
156	20211213	662000	666000	672000	652000	4673	3085580000	00	0.00	N	5	-4000
157	20211206	666000	652000	673000	642000	5558	3678045000	00	0.00	N	2	24000
158	20211129	642000	645000	653000	619000	6949	4413138000	00	0.00	N	5	-3000
159	20211122	645000	650000	665000	641000	4267	2777842000	00	0.00	N	5	-5000
160	20211115	650000	700000	710000	637000	8982	5981374000	00	0.00	N	5	-50000
161	20211108	700000	676000	705000	671000	4429	3053021000	00	0.00	N	2	16000
162	20211101	684000	686000	714000	680000	6100	4252072000	00	0.00	N	5	-2000
163	20211025	686000	710000	740000	684000	6686	4764163000	00	0.00	N	5	-27000
164	20211018	713000	729000	744000	704000	11432	8292718000	00	0.00	N	5	-9000
165	20211012	722000	674000	724000	661000	10838	7610689000	00	0.00	N	2	54000
166	20211005	668000	631000	674000	631000	8395	5505935000	00	0.00	N	2	29000
167	20210927	639000	696000	703000	636000	8545	5660852000	00	0.00	N	5	-57000
168	20210923	696000	703000	706000	692000	2524	1760921000	00	0.00	N	5	-22000
169	20210913	718000	716000	750000	706000	9465	6918752000	00	0.00	N	5	-1000
170	20210906	719000	749000	755000	693000	14895	10782501000	00	0.00	N	5	-31000
171	20210830	750000	671000	767000	671000	24502	17997949000	00	0.00	N	2	79000
172	20210823	671000	625000	672000	625000	6413	4225412000	00	0.00	N	2	47000
173	20210817	624000	695000	695000	623000	8051	5297250000	00	0.00	N	5	-68000
174	20210809	692000	677000	701000	670000	8555	5858643000	00	0.00	N	2	9000
175	20210802	683000	690000	702000	672000	7303	5014809000	00	0.00	N	5	-2000
176	20210726	685000	707000	712000	676000	9337	6474679000	00	0.00	N	5	-22000
177	20210719	707000	677000	713000	647000	19649	13345526000	00	0.00	N	2	29000
178	20210712	678000	625000	690000	624000	16590	11002044000	00	0.00	N	2	53000