KissMeData/004690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	91000	90100	93300	89700	64616	5930213800	00	0.00	N	2	700
3	20250217	90300	90300	90800	89700	27207	2453706100	00	0.00	N	2	300
4	20250210	90000	89600	90300	89400	29556	2653865300	00	0.00	N	3	0
5	20250203	90000	89600	90400	88800	22460	2013235600	00	0.00	N	2	400
6	20250131	89600	89100	89700	88800	3580	319447300	00	0.00	N	2	500
7	20250120	89100	90100	90300	88700	21501	1921413000	00	0.00	N	5	-1000
8	20250113	90100	91600	91800	90000	15716	1428001100	00	0.00	N	5	-1500
9	20250106	91600	90900	91900	90200	33125	3025157700	00	0.00	N	2	1000
10	20241230	90600	89400	90600	88000	18468	1648324900	00	0.00	N	2	1200
11	20241223	89400	90600	91800	88700	26749	2419053100	00	0.00	N	5	-1000
12	20241216	90400	90300	92200	89300	55917	5111371900	00	0.00	N	2	100
13	20241209	90300	86400	90400	84500	68656	5974541200	00	0.00	N	2	3000
14	20241202	87300	90500	91200	87300	81004	7216448400	00	0.00	N	5	-3400
15	20241125	90700	89100	91200	88800	50318	4532796000	00	0.00	N	2	1600
16	20241118	89100	87800	89600	86900	38220	3379919600	00	0.00	N	2	1900
17	20241111	87200	89900	90000	86000	41138	3605026500	00	0.00	N	5	-2900
18	20241104	90100	90000	91500	89500	34907	3157199100	00	0.00	N	2	400
19	20241028	89700	89400	90400	88100	35279	3147116800	00	0.00	N	2	300
20	20241021	89400	89100	89700	87900	33589	2976281000	00	0.00	N	2	700
21	20241014	88700	89900	90500	87900	32032	2862682900	00	0.00	N	5	-1200
22	20241007	89900	89500	90400	89100	12971	1164404100	00	0.00	N	2	400
23	20240930	89500	90300	91500	89100	16585	1491694300	00	0.00	N	5	-700
24	20240923	90200	88700	90600	88100	27511	2460109200	00	0.00	N	2	1800
25	20240919	88400	88300	89200	87400	11096	980156900	00	0.00	N	2	500
26	20240909	87900	86800	88500	86000	28156	2458334500	00	0.00	N	2	500
27	20240902	87400	89100	89600	87000	38667	3399436800	00	0.00	N	5	-1500
28	20240826	88900	90100	90500	88400	27608	2470890300	00	0.00	N	5	-1200
29	20240819	90100	90300	90900	89600	26566	2394273800	00	0.00	N	5	-600
30	20240812	90700	88200	91600	88200	37665	3398348000	00	0.00	N	2	2500
31	20240805	88200	89800	89800	83900	51913	4520067500	00	0.00	N	5	-1600
32	20240729	89800	89500	91200	89400	43094	3890407900	00	0.00	N	2	300
33	20240722	89500	90500	90500	88500	43117	3849693600	00	0.00	N	5	-800
34	20240715	90300	91100	91100	89900	46934	4238782600	00	0.00	N	5	-400
35	20240708	90700	91100	91800	90300	26417	2401987900	00	0.00	N	5	-400
36	20240701	91100	91300	92100	90300	36207	3290090100	00	0.00	N	3	0
37	20240624	91100	92400	94300	90500	40525	3745824100	00	0.00	N	5	-700
38	20240617	91800	91100	95000	90400	73434	6776071900	00	0.00	N	2	1000
39	20240610	90800	91000	92400	90300	45076	4112254400	00	0.00	N	5	-400
40	20240603	91200	89600	97700	89600	206275	19429643000	00	0.00	N	2	1700
41	20240527	89500	90600	90800	89400	55076	4955491100	00	0.00	N	5	-1000
42	20240520	90500	92400	93000	90300	34800	3181110700	00	0.00	N	5	-1800
43	20240513	92300	92000	93500	90800	40724	3738987800	00	0.00	N	2	700
44	20240507	91600	91500	92700	90800	35259	3228235800	00	0.00	N	2	300
45	20240429	91300	91000	92700	90900	33814	3105555800	00	0.00	N	2	400
46	20240422	90900	90600	92200	90600	23825	2175469100	00	0.00	N	2	400
47	20240415	90500	90000	92100	89500	39465	3576675500	00	0.00	N	5	-100
48	20240408	90600	92000	92300	89900	32565	2960194500	00	0.00	N	5	-1400
49	20240401	92000	93900	93900	91500	49434	4569848700	00	0.00	N	5	-1800
50	20240325	93800	98300	98700	93300	71992	6925265400	00	0.00	N	5	-4500
51	20240318	98300	98400	99300	96500	48431	4720354200	00	0.00	N	5	-100
52	20240311	98400	98600	99800	95600	93462	9083598600	00	0.00	N	5	-1600
53	20240304	100000	100600	101700	98500	62782	6268904500	00	0.00	N	5	-600
54	20240226	100600	107800	107800	100100	70371	7245679100	00	0.00	N	5	-6600
55	20240219	107200	100100	109200	100100	197511	20944729200	00	0.00	N	2	6600
56	20240213	100600	102300	104300	99100	95752	9743337600	00	0.00	N	5	-500
57	20240205	101100	99400	101600	97500	114969	11441490200	00	0.00	N	2	2000
58	20240129	99100	88600	100500	88600	280344	27053528400	00	0.00	N	2	10500
59	20240122	88600	89600	89900	86600	58658	5164978400	00	0.00	N	5	-1100
60	20240115	89700	92800	93300	89400	70601	6420481600	00	0.00	N	5	-2600
61	20240108	92300	93200	93800	91700	83296	7713947800	00	0.00	N	5	-1000
62	20240102	93300	94600	96100	93200	62590	5895658500	00	0.00	N	5	-1700
63	20231226	95000	94300	95900	92600	52912	4969066300	00	0.00	N	2	700
64	20231218	94300	96100	96200	94100	60892	5782929100	00	0.00	N	5	-1300
65	20231211	95600	96000	96400	93100	88088	8360740100	00	0.00	N	5	-900
66	20231204	96500	96000	98000	94600	79917	7639368100	00	0.00	N	2	600
67	20231127	95900	96800	97800	95600	87933	8488100900	00	0.00	N	5	-1600
68	20231120	97500	95300	99300	95100	59344	5777656200	00	0.00	N	2	2200
69	20231113	95300	93000	96000	92200	54718	5166401300	00	0.00	N	2	2500
70	20231106	92800	95100	96300	91900	64191	6037267500	00	0.00	N	5	-1500
71	20231030	94300	92800	95500	91900	41590	3892873800	00	0.00	N	2	1200
72	20231023	93100	96500	96800	92800	67593	6390271400	00	0.00	N	5	-3800
73	20231016	96900	99100	104400	96900	103858	10491425400	00	0.00	N	5	-1700
74	20231010	98600	95000	99500	95000	53870	5278278700	00	0.00	N	2	4400
75	20231004	94200	97800	97800	92500	56111	5326837500	00	0.00	N	5	-3800
76	20230925	98000	100200	100400	97000	34304	3379336900	00	0.00	N	5	-1900
77	20230918	99900	104700	104900	99500	50848	5188493900	00	0.00	N	5	-5200
78	20230911	105100	107000	108800	102900	80174	8409779300	00	0.00	N	5	-2200
79	20230904	107300	108000	108000	104400	57072	6047767800	00	0.00	N	5	-200
80	20230828	107500	104600	113400	104500	80624	8826177000	00	0.00	N	2	3200
81	20230821	104300	108100	108500	103500	90094	9517418600	00	0.00	N	5	-4400
82	20230814	108700	119300	120400	106600	118508	13411354700	00	0.00	N	5	-11800
83	20230807	120500	119500	122900	113600	200177	23623939400	00	0.00	N	2	1800
84	20230731	118700	101300	122300	100500	304547	34193137600	00	0.00	N	2	17300
85	20230724	101400	102300	102900	95800	178701	17769198000	00	0.00	N	5	-900
86	20230717	102300	105500	106400	101900	103931	10778547800	00	0.00	N	5	-3300
87	20230710	105600	105600	108200	104000	95041	10034369800	00	0.00	N	5	-200
88	20230703	105800	108700	113500	104500	160302	17514436200	00	0.00	N	5	-2600
89	20230626	108400	105900	109500	102500	168066	17818792300	00	0.00	N	2	2000
90	20230619	106400	112700	113000	106200	219974	24126707600	00	0.00	N	5	-6300
91	20230612	112700	120900	121000	110300	323425	37007879600	00	0.00	N	5	-8300
92	20230605	121000	122400	124900	120500	136767	16712561600	00	0.00	N	5	-1300
93	20230530	122300	125600	126400	121600	197012	24267916300	00	0.00	N	5	-2700
94	20230522	125000	130600	133900	124700	343345	44416836100	00	0.00	N	5	-5500
95	20230515	130500	137700	138600	128000	477450	62796424400	00	0.00	N	5	-3600
96	20230508	134100	146800	147700	130300	1103724	152470878500	00	0.00	N	5	-12600
97	20230502	146700	154100	156400	138700	2540149	370069647200	00	0.00	N	5	-6300
98	20230424	153000	493500	494000	122200	6659603	939975124300	00	0.00	N	5	-344500
99	20230417	497500	514000	518000	480500	120629	60681508500	00	0.00	N	5	-18500
100	20230410	516000	515000	519000	501000	102913	52363238000	00	0.00	N	5	-1000
101	20230403	517000	514000	524000	509000	84673	43786133000	00	0.00	N	2	2000
102	20230327	515000	511000	517000	499500	107819	54949044000	00	0.00	N	3	0
103	20230320	515000	504000	516000	500000	75569	38424658000	00	0.00	N	2	9000
104	20230313	506000	490500	508000	489500	80933	40385266500	00	0.00	N	2	11000
105	20230306	495000	491000	501000	482500	101910	50036961000	00	0.00	N	2	2000
106	20230227	493000	498000	517000	487000	87503	43658712000	00	0.00	N	5	-1500
107	20230220	494500	487000	500000	477500	112135	54630198000	00	0.00	N	2	8000
108	20230213	486500	489000	495500	469500	109222	52149213500	00	0.00	N	5	-3000
109	20230206	489500	481000	490000	469500	112820	53752570500	00	0.00	N	2	14500
110	20230130	475000	478000	496000	465500	132417	63382217000	00	0.00	N	5	-3000
111	20230125	478000	475500	478000	464500	94054	43973806000	00	0.00	N	2	6500
112	20230116	471500	447000	480000	444000	116834	53779907500	00	0.00	N	2	24500
113	20230109	447000	431000	475000	428000	153981	68708824500	00	0.00	N	2	21000
114	20230102	426000	395000	426500	391000	226564	92938398500	00	0.00	N	2	35000
115	20221226	391000	378000	415000	368500	358565	136861452000	00	0.00	N	2	12000
116	20221219	379000	394500	396000	375000	186017	71562146500	00	0.00	N	5	-13000
117	20221212	392000	382000	394000	376000	101134	38685892500	00	0.00	N	2	10000
118	20221205	382000	382500	390500	370000	205821	78334186000	00	0.00	N	5	-500
119	20221128	382500	393000	397000	371000	259628	98619428000	00	0.00	N	5	-7000
120	20221121	389500	335000	389500	325000	123509	43652492000	00	0.00	N	2	57500
121	20221114	332000	310000	341500	307000	131888	42786551000	00	0.00	N	2	24000
122	20221107	308000	290500	313000	286000	126069	37726144000	00	0.00	N	2	20000
123	20221031	288000	283000	290500	276000	137811	38607178000	00	0.00	N	2	5500
124	20221024	282500	283500	286500	272500	155540	43296368000	00	0.00	N	2	1500
125	20221017	281000	272500	291500	267000	134646	37314333500	00	0.00	N	2	8500
126	20221011	272500	290000	297000	263000	189518	52183744000	00	0.00	N	5	-17500
127	20221004	290000	270000	300000	265500	136974	38704384000	00	0.00	N	2	22500
128	20220926	267500	261500	284000	245500	192593	48945167000	00	0.00	N	2	7000
129	20220919	260500	222500	275000	222000	140049	33755554500	00	0.00	N	2	38000
130	20220913	222500	217500	222500	215000	45081	9820811000	00	0.00	N	2	5500
131	20220905	217000	209500	222000	209000	59382	12831412000	00	0.00	N	2	7500
132	20220829	209500	211000	212500	196500	150241	31054540000	00	0.00	N	5	-2000
133	20220822	211500	207000	214500	207000	67333	14163420500	00	0.00	N	2	4500
134	20220816	207000	205000	213500	204000	66310	13827662000	00	0.00	N	2	2000
135	20220808	205000	190000	205500	188500	124407	24118288500	00	0.00	N	2	15000
136	20220801	190000	184000	193500	184000	118279	22283648000	00	0.00	N	2	5000
137	20220725	185000	183000	188000	177500	160104	29304569500	00	0.00	N	2	2000
138	20220718	183000	184000	188500	177500	112597	20554148500	00	0.00	N	5	-2500
139	20220711	185500	181500	189000	179500	112688	20714865500	00	0.00	N	2	3500
140	20220704	182000	176000	188000	176000	111213	20172350500	00	0.00	N	2	5000
141	20220627	177000	162500	188500	162000	156192	27520503000	00	0.00	N	2	15500
142	20220620	161500	160500	162500	154000	108146	17106054000	00	0.00	N	5	-500
143	20220613	162000	156500	164500	155000	100844	16127821000	00	0.00	N	2	5000
144	20220607	157000	154500	160000	152500	118236	18430469500	00	0.00	N	2	2500
145	20220530	154500	160500	165000	151000	91126	14513769500	00	0.00	N	5	-5500
146	20220523	160000	156000	163500	146000	127522	19781955000	00	0.00	N	2	4500
147	20220516	155500	134000	156000	128000	131528	18612330500	00	0.00	N	2	22500
148	20220509	133000	118000	133000	116500	98029	12148999000	00	0.00	N	2	16000
149	20220502	117000	113000	117500	112000	68257	7784301500	00	0.00	N	2	4000
150	20220425	113000	110500	114000	108500	104953	11619942500	00	0.00	N	2	2500
151	20220418	110500	108500	112000	107000	102091	11103405500	00	0.00	N	2	1000
152	20220411	109500	105500	110000	105500	77732	8410561500	00	0.00	N	2	3500
153	20220404	106000	107500	107500	102000	45903	4835337500	00	0.00	N	5	-500
154	20220328	106500	107500	109000	104000	95244	10194908000	00	0.00	N	5	-1000
155	20220321	107500	106000	110000	105000	133097	14326089000	00	0.00	N	2	500
156	20220314	107000	105500	109000	104000	94609	10096127000	00	0.00	N	2	1500
157	20220307	105500	104000	108000	102500	37045	3904827000	00	0.00	N	3	0
158	20220228	105500	101000	106000	100500	38366	3987828000	00	0.00	N	2	5000
159	20220221	100500	101500	109000	98900	110640	11351445400	00	0.00	N	2	1200
160	20220214	99300	100000	103500	98100	53636	5349275400	00	0.00	N	5	-700
161	20220207	100000	97400	102500	95800	61310	6001154200	00	0.00	N	2	2700
162	20220203	97300	95300	98200	94300	33952	3279652500	00	0.00	N	2	2800
163	20220124	94500	94500	95200	92400	55268	5168940800	00	0.00	N	2	200
164	20220117	94300	92500	95000	90200	45230	4160316800	00	0.00	N	2	1400
165	20220110	92900	91400	93400	91100	34445	3178359700	00	0.00	N	2	1400
166	20220103	91500	90200	93700	90200	28639	2637913200	00	0.00	N	2	700
167	20211227	90800	90000	91200	88500	28379	2559654100	00	0.00	N	2	900
168	20211220	89900	88000	92200	87400	30378	2719067900	00	0.00	N	2	1400
169	20211213	88500	87800	88500	86300	13796	1203836700	00	0.00	N	2	700
170	20211206	87800	86900	88300	85700	14420	1260968400	00	0.00	N	2	900
171	20211129	86900	86100	88600	82400	36064	3086993600	00	0.00	N	5	-500
172	20211122	87400	89300	89300	87200	22875	2019330800	00	0.00	N	5	-1300
173	20211115	88700	90600	91900	88000	24790	2217274300	00	0.00	N	5	-1400
174	20211108	90100	92500	92900	88000	32910	2982427000	00	0.00	N	5	-2400
175	20211101	92500	94100	94100	92200	30704	2856335700	00	0.00	N	5	-1900
176	20211025	94400	95500	96500	93700	33810	3219324400	00	0.00	N	5	-1100
177	20211018	95500	101500	101500	95200	70323	6936717200	00	0.00	N	5	-4300
178	20211012	99800	99400	104000	95800	100327	9954766600	00	0.00	N	2	300
179	20211005	99500	94700	101000	92400	122447	11823898800	00	0.00	N	2	4800
180	20210927	94700	94900	107000	93800	202231	20195970300	00	0.00	N	5	-200
181	20210923	94900	96500	101500	94600	76985	7548513700	00	0.00	N	5	-1600
182	20210913	96500	91000	98000	90000	151463	14180254200	00	0.00	N	2	6200
183	20210906	90300	89200	90300	88000	30594	2725776300	00	0.00	N	2	1000
184	20210830	89300	86900	89400	86500	30398	2671000300	00	0.00	N	2	2400
185	20210823	86900	83000	88000	83000	31025	2663649800	00	0.00	N	2	4000
186	20210817	82900	88000	88600	82700	34785	2960806400	00	0.00	N	5	-5200
187	20210809	88100	89900	89900	87300	19538	1727034400	00	0.00	N	5	-1600
188	20210802	89700	89800	90300	88700	15188	1356448600	00	0.00	N	5	-100
189	20210726	89800	90600	90800	88900	21393	1920858700	00	0.00	N	5	-800
190	20210719	90600	92900	92900	89500	23495	2130572300	00	0.00	N	5	-2100
191	20210712	92700	90700	93600	90700	16562	1530794400	00	0.00	N	2	1800