KissMeData/003670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	111000	121100	123900	109000	2116670	245802891850	00	0.00	N	5	-9500
3	20250507	120500	126500	129500	120000	1086368	134279587550	00	0.00	N	5	-4400
4	20250428	124900	129900	133400	121600	920023	117944180800	00	0.00	N	5	-3900
5	20250421	128800	126700	135500	123300	1092115	141375823300	00	0.00	N	2	2200
6	20250414	126600	131200	134600	123000	838069	107402548400	00	0.00	N	5	-3700
7	20250407	130300	117000	137600	115000	2046004	258251918950	00	0.00	N	2	8600
8	20250331	121700	124200	125000	108000	2126814	250334687850	00	0.00	N	5	-6800
9	20250324	128500	138400	142300	127700	1091638	148101994800	00	0.00	N	5	-9200
10	20250317	137700	137900	147400	135000	1796196	251835603300	00	0.00	N	2	300
11	20250310	137400	142200	149800	135000	2152984	308480498700	00	0.00	N	5	-3900
12	20250304	141300	138700	144000	129300	1912541	259625606950	00	0.00	N	3	0
13	20250224	141300	144300	155600	137100	2383175	352314858700	00	0.00	N	5	-4400
14	20250217	145700	132600	148400	129300	3321245	463666547700	00	0.00	N	2	13400
15	20250210	132300	125900	135900	122700	2056706	267532855700	00	0.00	N	2	4400
16	20250203	127900	138200	138600	124800	1918891	249300752100	00	0.00	N	5	-14900
17	20250131	142800	142900	143300	138200	254776	36043713700	00	0.00	N	2	1000
18	20250120	141800	150800	156000	139400	2310592	337204673800	00	0.00	N	5	-8100
19	20250113	149900	149500	156100	147300	1597976	242446934000	00	0.00	N	5	-1000
20	20250106	150900	148100	158200	145900	2270065	343723373000	00	0.00	N	2	4600
21	20241230	146300	140900	150700	136300	1189392	170478250800	00	0.00	N	2	3900
22	20241223	142400	147000	154300	139500	1255861	182746944900	00	0.00	N	5	-3400
23	20241216	145800	169000	169800	145100	1797153	278426901200	00	0.00	N	5	-21000
24	20241209	166800	161100	174200	154800	1847017	304762607500	00	0.00	N	2	1600
25	20241202	165200	174600	180700	157200	1540417	260930983100	00	0.00	N	5	-7100
26	20241125	172300	182100	193000	171200	1531736	282060136800	00	0.00	N	5	-6100
27	20241118	178400	167600	183000	164000	1761709	305200079600	00	0.00	N	2	10800
28	20241111	167600	213000	215500	162000	3186913	594986151500	00	0.00	N	5	-44400
29	20241104	212000	231000	244000	207500	2328528	520280253000	00	0.00	N	5	-16000
30	20241028	228000	227000	243000	220500	1465079	341844836000	00	0.00	N	2	1000
31	20241021	227000	229000	243500	218500	1489227	342851021000	00	0.00	N	5	-3500
32	20241014	230500	243000	248500	229000	1172260	277790950500	00	0.00	N	5	-16000
33	20241007	246500	245500	260500	243500	1349809	341645179000	00	0.00	N	2	4000
34	20240930	242500	254000	264000	241000	1278479	321496727000	00	0.00	N	5	-8500
35	20240923	251000	232000	256000	229000	2033334	504386745500	00	0.00	N	2	17000
36	20240919	234000	235000	242000	225500	559835	130857281000	00	0.00	N	2	2000
37	20240909	232000	211500	235000	201000	2535810	552159871500	00	0.00	N	2	16000
38	20240902	216000	217500	250500	215000	3837470	912503618000	00	0.00	N	2	1500
39	20240826	214500	217000	225000	209000	1180484	255760205500	00	0.00	N	2	1000
40	20240819	213500	208000	222000	200000	1409277	296539931500	00	0.00	N	2	3000
41	20240812	210500	205500	217500	201000	900722	188558450000	00	0.00	N	2	5000
42	20240805	205500	224000	231500	195500	2359745	498100473400	00	0.00	N	5	-20500
43	20240729	226000	209000	231500	207500	1744936	380919972000	00	0.00	N	2	17000
44	20240722	209000	255000	255500	208500	2128845	482485318000	00	0.00	N	5	-48000
45	20240715	257000	273500	274500	241500	1732900	443100545500	00	0.00	N	5	-16000
46	20240708	273000	266500	275000	258000	1524720	407211922000	00	0.00	N	2	6500
47	20240701	266500	259000	274000	255000	1448017	385012385000	00	0.00	N	2	8000
48	20240624	258500	257000	264000	251000	1068880	274315219000	00	0.00	N	2	500
49	20240617	258000	268000	271500	256000	1465729	386389624500	00	0.00	N	5	-15000
50	20240610	273000	279500	294000	271500	2156102	608641503500	00	0.00	N	5	-9000
51	20240603	282000	254000	283500	250500	1740959	470851244500	00	0.00	N	2	31500
52	20240527	250500	256000	276000	249500	1914315	495521837500	00	0.00	N	5	-4000
53	20240520	254500	277000	277000	252500	1121225	295098970000	00	0.00	N	5	-22000
54	20240513	276500	280500	283000	274500	731194	203615613000	00	0.00	N	5	-4000
55	20240507	280500	284000	287000	276500	873958	245192605000	00	0.00	N	3	0
56	20240429	280500	278500	294500	276000	1154114	326656688500	00	0.00	N	5	-500
57	20240422	281000	263000	302000	260500	2601101	738067281000	00	0.00	N	2	27500
58	20240415	253500	265000	268500	247500	1534577	394526523000	00	0.00	N	5	-14500
59	20240408	268000	264500	292500	255500	1565112	431655073000	00	0.00	N	2	1000
60	20240401	267000	302000	305000	266500	1497208	420886036000	00	0.00	N	5	-36500
61	20240325	303500	318500	325500	294500	1473891	459725716000	00	0.00	N	5	-15000
62	20240318	318500	315500	326500	314500	1302362	416516075000	00	0.00	N	2	2000
63	20240311	316500	319000	341000	314500	2094997	683717167000	00	0.00	N	5	-4000
64	20240304	320500	322000	336500	308500	2037649	656223110000	00	0.00	N	2	3500
65	20240226	317000	316000	327000	306000	1529534	484605439500	00	0.00	N	2	2500
66	20240219	314500	297000	318000	286000	2288140	697412439500	00	0.00	N	2	11500
67	20240213	303000	280000	312500	265500	2353018	685229450500	00	0.00	N	2	20500
68	20240205	282500	264500	285500	254500	2089448	568399162000	00	0.00	N	2	18000
69	20240129	264500	269500	271000	240500	2623875	677659809000	00	0.00	N	5	-2500
70	20240122	267000	278000	279500	246500	2958279	774093268000	00	0.00	N	5	-11500
71	20240115	278500	310000	313000	274000	2225583	652547969000	00	0.00	N	5	-35500
72	20240108	314000	338000	343000	308000	1982413	643326341000	00	0.00	N	5	-29000
73	20240102	343000	359000	362000	322500	1940787	658196614500	00	0.00	N	5	-16000
74	20231226	359000	348000	371500	344500	1501472	534278305500	00	0.00	N	2	4000
75	20231218	355000	376000	382000	355000	3550670	1310167556000	00	0.00	N	5	-5500
76	20231211	360500	343000	372000	323000	4167442	1446111110500	00	0.00	N	2	17500
77	20231204	343000	317000	350000	315500	6287658	2084805839000	00	0.00	N	2	29000
78	20231127	314000	308000	328500	299500	3482248	1096503541500	00	0.00	N	2	10500
79	20231120	303500	284500	322000	284000	2987496	908878437000	00	0.00	N	2	17500
80	20231113	286000	284500	320000	274000	4365761	1284624346500	00	0.00	N	2	9000
81	20231106	277000	320000	361000	274000	9759537	3112944078000	00	0.00	N	2	8000
82	20231030	269000	247500	272500	231500	5365021	1344454523000	00	0.00	N	2	17500
83	20231023	251500	298500	312500	247000	6229122	1712139672500	00	0.00	N	5	-48500
84	20231016	300000	335500	352000	298000	2995846	969516284500	00	0.00	N	5	-48000
85	20231010	348000	336000	364000	313500	2807511	959313845500	00	0.00	N	2	15000
86	20231004	333000	352500	354500	327500	1539204	523173071000	00	0.00	N	5	-26500
87	20230925	359500	392000	392000	349000	2071680	760982616000	00	0.00	N	5	-36500
88	20230918	396000	408500	419500	385000	1987562	801175799500	00	0.00	N	5	-12500
89	20230911	408500	419000	420500	385000	2877691	1157666520500	00	0.00	N	5	-9500
90	20230904	418000	422500	459500	408000	2801329	1207288375000	00	0.00	N	5	-13000
91	20230828	431000	473500	485000	431000	3166933	1450594225000	00	0.00	N	5	-31500
92	20230821	462500	417500	475000	413500	3435864	1521288971500	00	0.00	N	2	45000
93	20230814	417500	431000	440500	400000	2274709	954480921000	00	0.00	N	5	-23000
94	20230807	440500	468000	472500	430500	3193905	1431396537000	00	0.00	N	5	-40000
95	20230731	480500	516000	541000	472500	4455390	2249427369000	00	0.00	N	5	-29500
96	20230724	510000	510000	694000	464000	16932699	9556357946000	00	0.00	N	2	19500
97	20230717	490500	402000	496000	397500	9283448	4221078530500	00	0.00	N	2	89500
98	20230710	401000	408000	420000	385500	5558882	2228765780000	00	0.00	N	2	2500
99	20230703	398500	357000	400000	356500	3810634	1438535636000	00	0.00	N	2	45500
100	20230626	353000	373000	380000	344500	2590788	929877889000	00	0.00	N	5	-22000
101	20230619	375000	382000	384500	369500	2616575	985429438500	00	0.00	N	5	-6500
102	20230612	381500	389500	400000	365500	5037047	1934372905500	00	0.00	N	5	-5000
103	20230605	386500	380500	396500	376000	3855975	1486690864500	00	0.00	N	2	12500
104	20230530	374000	331500	381500	329000	4660345	1649707778000	00	0.00	N	2	50000
105	20230522	324000	309000	349000	305500	3709709	1228820868500	00	0.00	N	2	13000
106	20230515	311000	297500	324000	292000	3693189	1137361243000	00	0.00	N	2	10500
107	20230508	300500	344500	344500	299000	5290571	1659598297000	00	0.00	N	5	-38000
108	20230502	338500	339500	363000	331000	3936132	1370699401000	00	0.00	N	2	3500
109	20230424	335000	372500	381500	327000	10224233	3529208095845	00	0.00	N	5	-44500
110	20230417	379500	349000	422500	345500	11127620	4374921185500	00	0.00	N	2	37000
111	20230410	342500	297500	347000	284000	8232470	2582003888000	00	0.00	N	2	46500
112	20230403	296000	279000	299500	275000	5467972	1578210738500	00	0.00	N	2	23500
113	20230327	272500	266500	280500	255000	6089191	1632908036000	00	0.00	N	2	11500
114	20230320	261000	247000	268500	245000	5743407	1469872081000	00	0.00	N	2	8500
115	20230313	252500	243500	275000	236500	7917901	2027334914000	00	0.00	N	2	5500
116	20230306	247000	235500	270000	229000	10640889	2692885293500	00	0.00	N	2	18000
117	20230227	229000	213000	231500	212000	4399478	981718437500	00	0.00	N	2	13500
118	20230220	215500	221500	225000	211500	5436064	1187943846000	00	0.00	N	5	-8000
119	20230213	223500	226500	235000	221000	5181445	1188114197500	00	0.00	N	5	-5500
120	20230206	229000	226500	243500	223000	6281325	1458052928000	00	0.00	N	2	1500
121	20230130	227500	214500	234500	212500	8487152	1913801692500	00	0.00	N	2	16000
122	20230125	211500	185300	216500	180500	5124739	1029807198100	00	0.00	N	2	27000
123	20230116	184500	193000	201000	179500	3168969	607461135000	00	0.00	N	5	-9000
124	20230109	193500	191000	197500	187000	2980626	573861865459	00	0.00	N	2	5000
125	20230102	188500	184500	193500	176500	3566366	666241514000	00	0.00	N	2	8500
126	20221226	180000	178500	190000	177000	2623647	479989017500	00	0.00	N	2	1500
127	20221219	178500	187000	194000	178500	2344800	437551952500	00	0.00	N	5	-10000
128	20221212	188500	191000	194500	182000	3021880	572301217110	00	0.00	N	5	-4500
129	20221205	193000	216000	217000	191500	3530123	717918144500	00	0.00	N	5	-21500
130	20221128	214500	224000	227500	213000	2615238	573937632500	00	0.00	N	5	-9000
131	20221121	223500	225000	227500	216500	2278281	506580516000	00	0.00	N	5	-500
132	20221114	224000	222500	239000	221000	4346616	995582923000	00	0.00	N	2	2000
133	20221107	222000	209500	228000	206000	4378696	948210155000	00	0.00	N	2	12500
134	20221031	209500	202500	215500	192000	4943847	1008159506500	00	0.00	N	2	9500
135	20221024	200000	191000	205000	187500	5449782	1076006564500	00	0.00	N	2	13000
136	20221017	187000	157500	195000	156500	6903124	1265070388500	00	0.00	N	2	27000
137	20221011	160000	158500	165000	155000	2463635	396191389500	00	0.00	N	5	-1500
138	20221004	161500	152500	164500	147000	3280235	507229270000	00	0.00	N	2	11500
139	20220926	150000	172000	173000	148500	5214720	836266065000	00	0.00	N	5	-25000
140	20220919	175000	180000	184000	174500	2636624	471809463500	00	0.00	N	5	-2500
141	20220913	177500	171000	188500	171000	4578122	827936252500	00	0.00	N	2	8500
142	20220905	169000	164000	172500	163000	2066887	346137576500	00	0.00	N	2	4500
143	20220829	164500	157500	172500	157500	3403062	565721385500	00	0.00	N	2	1000
144	20220822	163500	154000	169000	153500	3869870	629737426500	00	0.00	N	2	6500
145	20220816	157000	161500	167000	154500	3052704	487990431000	00	0.00	N	5	-3000
146	20220808	160000	137000	164500	136500	6267834	959792856500	00	0.00	N	2	23500
147	20220801	136500	132500	140000	131500	2506396	338424883000	00	0.00	N	2	5000
148	20220725	131500	116000	139000	114500	6230623	814791339000	00	0.00	N	2	15500
149	20220718	116000	110000	120500	107000	1461020	169680468000	00	0.00	N	2	7000
150	20220711	109000	110000	112000	103000	1024879	110418537500	00	0.00	N	3	0
151	20220704	109000	104000	112000	100500	1235091	130893170500	00	0.00	N	2	5000
152	20220627	104000	115500	118500	102500	1669103	184031797000	00	0.00	N	5	-10500
153	20220620	114500	127500	128000	110500	1739750	206268118500	00	0.00	N	5	-12000
154	20220613	126500	127500	132000	122500	1589505	201659229500	00	0.00	N	5	-4000
155	20220607	130500	133500	134000	128000	1151625	150455321500	00	0.00	N	5	-3500
156	20220530	134000	131500	135500	129000	2082557	275029038000	00	0.00	N	2	5500
157	20220523	128500	137000	137000	126000	2824822	371126717000	00	0.00	N	5	-8000
158	20220516	136500	128500	138500	120500	2466659	320668676500	00	0.00	N	2	9500
159	20220509	127000	129500	129500	121000	1572665	196993485000	00	0.00	N	5	-3500
160	20220502	130500	134000	137500	128500	925225	123465312000	00	0.00	N	5	-5500
161	20220425	136000	123000	136000	120000	2181255	284495740000	00	0.00	N	2	10000
162	20220418	126000	131000	136500	126000	1558993	201465448000	00	0.00	N	5	-4500
163	20220411	130500	138500	138500	122000	2946372	382280912000	00	0.00	N	5	-8500
164	20220404	139000	120000	140000	119000	3053481	398326975500	00	0.00	N	2	19500
165	20220328	119500	117500	123000	115000	1405088	168131544000	00	0.00	N	2	2000
166	20220321	117500	106500	118000	104000	1503764	166767408000	00	0.00	N	2	12000
167	20220314	105500	99900	108000	96100	2321780	233931886800	00	0.00	N	2	4500
168	20220307	101000	113000	113000	100000	2500038	261552507500	00	0.00	N	5	-14000
169	20220228	115000	114000	118000	112000	709089	81345846000	00	0.00	N	2	1000
170	20220221	114000	113500	115500	108000	994097	111714344500	00	0.00	N	5	-2000
171	20220214	116000	110000	118500	107000	1041132	117551840500	00	0.00	N	2	3000
172	20220207	113000	114500	116500	109500	1115178	125323115000	00	0.00	N	5	-1000
173	20220203	114000	113500	115000	110500	384272	43420095500	00	0.00	N	2	3500
174	20220124	110500	128000	129000	103000	2426043	275850004000	00	0.00	N	5	-16500
175	20220117	127000	129000	131000	124500	847030	107746539500	00	0.00	N	5	-3000
176	20220110	130000	133000	136000	126000	1395296	181609104000	00	0.00	N	5	-3500
177	20220103	133500	144000	145000	132500	1440613	198675645500	00	0.00	N	5	-10500
178	20211227	144000	144000	145500	141000	1010487	144298678000	00	0.00	N	3	0
179	20211220	144000	144500	146000	139000	1220461	174202116500	00	0.00	N	5	-1500
180	20211213	145500	146000	147500	143000	1113653	161590709000	00	0.00	N	2	500
181	20211206	145000	148000	150500	145000	1851127	272949908500	00	0.00	N	5	-5000
182	20211129	150000	154500	165500	145500	4750815	734518991500	00	0.00	N	5	-9000
183	20211122	159000	147000	171500	143000	3860138	610708543500	00	0.00	N	2	12000
184	20211115	147000	143000	148000	141000	1279535	185098276500	00	0.00	N	2	4500
185	20211108	142500	150000	150000	139000	1528387	218147290000	00	0.00	N	5	-7000
186	20211101	149500	145000	151000	141000	1437557	210244924000	00	0.00	N	2	4000
187	20211025	145500	147000	153500	144000	1560412	231014412500	00	0.00	N	5	-2500
188	20211018	148000	161500	164500	147000	2638520	410221141500	00	0.00	N	5	-14000
189	20211012	162000	156000	166000	152500	2326037	369720425000	00	0.00	N	2	4500
190	20211005	157500	176500	181500	149000	5165840	846380018500	00	0.00	N	5	-21000
191	20210927	178500	163000	183000	160000	5102934	880063214500	00	0.00	N	2	16500
192	20210923	162000	158000	165500	156500	1099602	176966243500	00	0.00	N	2	1000
193	20210913	161000	154000	166000	149000	3824845	606912243000	00	0.00	N	2	7000
194	20210906	154000	150500	163500	149000	2221610	344987207000	00	0.00	N	2	3000
195	20210830	151000	152000	156000	147000	1488480	227214998000	00	0.00	N	2	1500
196	20210823	149500	143500	155500	135500	2666856	392113251000	00	0.00	N	2	6500
197	20210817	143000	155500	156000	142000	1659699	244399077500	00	0.00	N	5	-12000
198	20210809	155000	156500	160000	151500	1864938	288165980500	00	0.00	N	5	-2500
199	20210802	157500	155000	160000	150000	976166	150936851500	00	0.00	N	2	3500
200	20210726	154000	158000	158500	151000	1471411	227199713000	00	0.00	N	5	-4000
201	20210719	158000	164000	167000	153000	3184045	505731551000	00	0.00	N	5	-7000
202	20210712	165000	161000	168500	156000	3587456	585606822500	00	0.00	N	2	6500