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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	36800	36450	37700	35600	82292	3039990075	00	0.00	N	2	700
3	20250428	36100	36500	38100	35500	133575	4957547700	00	0.00	N	5	-900
4	20250421	37000	36750	38750	36500	55698	2065321800	00	0.00	N	2	250
5	20250414	36750	36750	36750	36750	0	0	00	0.00	N	3	0
6	20250407	36750	37000	37300	34100	150335	5348380750	00	0.00	N	5	-1100
7	20250331	37850	42950	42950	36400	277715	11084752500	00	0.00	N	5	-5150
8	20250324	43000	48050	50400	42450	440465	20518612250	00	0.00	N	5	-5000
9	20250317	48000	48450	50300	48000	261685	12800414000	00	0.00	N	5	-450
10	20250310	48450	46400	54400	46400	1025095	51481937000	00	0.00	N	2	3550
11	20250304	44900	42400	46100	41300	226616	9944081500	00	0.00	N	2	2500
12	20250224	42400	41150	43300	40450	244335	10315843000	00	0.00	N	2	1000
13	20250217	41400	41150	42150	40550	141105	5823575000	00	0.00	N	2	150
14	20250210	41250	41200	41400	40100	157135	6393063500	00	0.00	N	2	50
15	20250203	41200	41850	42700	40000	316005	13059958000	00	0.00	N	5	-600
16	20250131	41800	41350	42650	40400	78339	3276687500	00	0.00	N	2	450
17	20250120	41350	39800	45000	37300	1063625	44460206500	00	0.00	N	2	1550
18	20250113	39800	39650	40350	38300	68525	2685903000	00	0.00	N	2	100
19	20250106	39700	38450	40450	37200	190175	7443837500	00	0.00	N	2	1250
20	20241230	38450	38200	39550	37000	104567	4028027500	00	0.00	N	2	250
21	20241223	38200	39034	41456	37200	433057	17223347000	00	0.00	N	5	-543
22	20241216	38743	39809	41020	37920	298852	11645876000	00	0.00	N	5	-824
23	20241209	39567	43054	43199	38889	670451	27154909000	00	0.00	N	5	-3874
24	20241202	43441	40196	50173	40196	1526120	69463191000	00	0.00	N	2	2857
25	20241125	40584	37145	44555	36661	888766	37044439500	00	0.00	N	2	3197
26	20241118	37387	40971	41843	36564	522629	20230435500	00	0.00	N	5	-3439
27	20241111	40826	44749	52207	40003	1254666	56866124500	00	0.00	N	5	-2664
28	20241104	43490	37775	47848	36903	1462843	62266346500	00	0.00	N	2	5231
29	20241028	38259	36613	40487	33222	1890841	71412725000	00	0.00	N	2	2518
30	20241021	35741	35596	39954	34143	2229640	82917834500	00	0.00	N	5	-242
31	20241014	35983	37775	42908	35450	1291781	51153281000	00	0.00	N	5	-1792
32	20241007	37775	33658	38308	32448	1480890	52742594500	00	0.00	N	2	4359
33	20240930	33416	35838	36225	33029	589138	20431138500	00	0.00	N	5	-2373
34	20240923	35789	49398	49398	33561	3306939	123041006500	00	0.00	N	5	-19421
35	20240919	55210	47219	62862	47170	2265426	127527556500	00	0.00	N	2	17823
36	20240909	37387	28283	37387	27701	406822	14586288000	00	0.00	N	2	8765
37	20240902	28622	30559	30559	28186	71420	2082928000	00	0.00	N	5	-1937
38	20240826	30559	31188	31866	29639	59527	1826257000	00	0.00	N	5	-823
39	20240819	31382	30656	31431	30414	48221	1494320500	00	0.00	N	2	1017
40	20240812	30365	29396	31188	29203	49977	1512619500	00	0.00	N	2	823
41	20240805	29542	30026	30026	27120	110394	3179444000	00	0.00	N	5	-484
42	20240729	30026	30607	31092	29396	56027	1687329000	00	0.00	N	5	-533
43	20240722	30559	31963	31963	29590	86659	2630843500	00	0.00	N	5	-1114
44	20240715	31673	33900	34046	31527	65133	2113217500	00	0.00	N	5	-1792
45	20240708	33465	32738	33707	32109	53198	1748630500	00	0.00	N	2	727
46	20240701	32738	32496	33126	32060	72298	2349452000	00	0.00	N	5	-97
47	20240624	32835	33561	34046	32351	68581	2254869000	00	0.00	N	5	-726
48	20240617	33561	34239	34578	33271	98036	3311344000	00	0.00	N	5	-630
49	20240610	34191	35644	35692	34094	113925	3958642500	00	0.00	N	5	-1453
50	20240603	35644	35305	36613	35111	79278	2843119000	00	0.00	N	2	727
51	20240527	34917	37097	37097	34917	201846	7205908500	00	0.00	N	5	-2131
52	20240520	37048	39664	40003	36903	108608	4167039500	00	0.00	N	5	-2567
53	20240513	39615	39906	40293	39131	42451	1686036000	00	0.00	N	2	290
54	20240507	39325	39567	40342	38743	51176	2023113000	00	0.00	N	2	388
55	20240429	38937	38114	39664	38114	56688	2219740000	00	0.00	N	2	581
56	20240422	38356	37339	38404	37291	48130	1820787000	00	0.00	N	2	1356
57	20240415	37000	42812	42812	36855	169005	6594975000	00	0.00	N	5	-5957
58	20240408	42957	44264	44264	42279	45672	1966055500	00	0.00	N	5	-1259
59	20240401	44216	46202	46202	43586	72484	3232833500	00	0.00	N	5	-1501
60	20240325	45717	46783	47219	45282	45476	2103285000	00	0.00	N	5	-1066
61	20240318	46783	46831	47219	45136	73350	3372426000	00	0.00	N	2	388
62	20240311	46395	48284	48381	46395	78274	3697892000	00	0.00	N	5	-1889
63	20240304	48284	49495	49592	47703	51826	2517036000	00	0.00	N	5	-533
64	20240226	48817	50076	50367	48526	44805	2208073000	00	0.00	N	5	-1259
65	20240219	50076	50560	52304	49592	81238	4119880000	00	0.00	N	5	-97
66	20240213	50173	51820	52110	49204	62489	3147468000	00	0.00	N	5	-1065
67	20240205	51238	51820	52982	50270	127615	6590071000	00	0.00	N	2	96
68	20240129	51142	46347	52885	46347	231569	11801407000	00	0.00	N	2	4892
69	20240122	46250	45960	47219	45524	27801	1285000500	00	0.00	N	2	920
70	20240115	45330	48236	48526	44797	78029	3617454500	00	0.00	N	5	-2906
71	20240108	48236	49979	50076	48090	41738	2045325000	00	0.00	N	5	-1065
72	20240102	49301	49495	50560	48914	31188	1542536000	00	0.00	N	5	-678
73	20231226	49979	50076	50851	49204	39406	1969142000	00	0.00	N	2	290
74	20231218	49689	49011	50754	48429	63047	3109916000	00	0.00	N	2	582
75	20231211	49107	50367	52207	48187	92594	4614429000	00	0.00	N	5	-1938
76	20231204	51045	50076	53272	49882	85884	4458156000	00	0.00	N	2	1744
77	20231127	49301	49592	50173	48817	141078	6970714000	00	0.00	N	5	-388
78	20231120	49689	49301	49689	48526	31342	1541327000	00	0.00	N	2	485
79	20231113	49204	47655	49689	46977	42792	2078482500	00	0.00	N	2	2034
80	20231106	47170	47751	48429	46299	58309	2773124500	00	0.00	N	2	339
81	20231030	46831	46638	48381	43974	97706	4490616500	00	0.00	N	5	-533
82	20231023	47364	47364	48914	45766	69386	3286530000	00	0.00	N	5	-581
83	20231016	47945	49882	50173	47316	60405	2932773000	00	0.00	N	5	-2228
84	20231010	50173	49882	50464	48817	42574	2115809000	00	0.00	N	2	775
85	20231004	49398	49398	49495	48236	43588	2124854500	00	0.00	N	5	-387
86	20230925	49785	51238	52207	48914	54572	2737868000	00	0.00	N	5	-2131
87	20230918	51916	52594	53660	50851	39312	2052322000	00	0.00	N	5	-969
88	20230911	52885	51820	53660	50657	71048	3717950000	00	0.00	N	2	775
89	20230904	52110	51820	54047	51529	45301	2386654000	00	0.00	N	5	-97
90	20230828	52207	51432	53466	51045	56832	2982244000	00	0.00	N	2	1259
91	20230821	50948	51142	51432	48429	133591	6656326000	00	0.00	N	2	194
92	20230814	50754	56275	56372	50367	100855	5284578000	00	0.00	N	5	-5327
93	20230807	56081	55694	56953	54725	72897	4061992000	00	0.00	N	2	96
94	20230731	55985	54338	58019	54144	106502	5979979000	00	0.00	N	2	1647
95	20230724	54338	54435	58987	52885	238002	13251999000	00	0.00	N	3	0
96	20230717	54338	53563	55694	52013	119520	6451615000	00	0.00	N	2	291
97	20230710	54047	50948	54241	50560	69499	3663696000	00	0.00	N	2	2809
98	20230703	51238	55403	55791	50948	112231	5991191000	00	0.00	N	5	-4165
99	20230626	55403	52498	55985	51626	114111	6231981000	00	0.00	N	2	3196
100	20230619	52207	52594	53950	52110	61644	3266555000	00	0.00	N	5	-969
101	20230612	53176	54532	55016	52498	115299	6169782000	00	0.00	N	5	-968
102	20230605	54144	52594	54822	52594	88828	4783832000	00	0.00	N	2	1550
103	20230530	52594	51723	52594	50948	67776	3500623000	00	0.00	N	2	1065
104	20230522	51529	52401	53466	51432	82942	4344741000	00	0.00	N	5	-872
105	20230515	524012	538541	538541	506577	14337	7464119000	00	0.00	N	5	-14529
106	20230508	538541	548227	567599	533698	12072	6638314000	00	0.00	N	5	-6780
107	20230502	545321	548227	559850	537572	7213	3967162000	00	0.00	N	5	-7749
108	20230424	553070	572442	577285	539509	11842	6535903000	00	0.00	N	5	-24215
109	20230417	577285	571473	603437	559850	21423	12444069000	00	0.00	N	2	6781
110	20230410	570504	542415	573410	538541	12484	6943403000	00	0.00	N	2	25183
111	20230403	545321	562756	570504	540478	10886	6035909000	00	0.00	N	5	-17435
112	20230327	562756	531760	571473	524012	17730	9794716000	00	0.00	N	2	33901
113	20230320	528855	537572	540478	517231	23514	12391352000	00	0.00	N	5	-8717
114	20230313	537572	565661	565661	532729	18880	10283863000	00	0.00	N	5	-29058
115	20230306	566630	611185	613123	561787	20247	11907377000	00	0.00	N	5	-40681
116	20230227	607311	615060	630557	597625	15734	9581954000	00	0.00	N	5	-12592
117	20230220	619903	650898	654772	614091	20695	13031178000	00	0.00	N	5	-22278
118	20230213	642181	603437	658647	598594	22111	13824226000	00	0.00	N	2	35839
119	20230206	606342	600531	621840	593751	13549	8205274000	00	0.00	N	2	6780
120	20230130	599562	627652	627652	599562	12898	7862679000	00	0.00	N	5	-30027
121	20230125	629589	621840	632495	609248	7705	4778649000	00	0.00	N	2	9686
122	20230116	640000	630000	641000	615000	13152	8284876000	00	0.00	N	2	12000
123	20230109	628000	619000	628000	611000	13582	8422114000	00	0.00	N	2	18000
124	20230102	610000	610000	621000	563000	18898	11268361000	00	0.00	N	2	5000
125	20221226	605000	630000	637000	601000	11936	7403080000	00	0.00	N	5	-28000
126	20221219	633000	658000	674000	626000	21184	13725771000	00	0.00	N	5	-28000
127	20221212	661000	695000	699000	658000	22188	15020817000	00	0.00	N	5	-42000
128	20221205	703000	735000	735000	687000	25439	18035560000	00	0.00	N	5	-24000
129	20221128	727000	779000	792000	719000	37119	27949770000	00	0.00	N	5	-44000
130	20221121	771000	809000	813000	750000	56116	43710535000	00	0.00	N	5	-32000
131	20221114	803000	755000	903000	753000	133958	110863898000	00	0.00	N	2	60000
132	20221107	743000	618000	787000	597000	133451	96036355000	00	0.00	N	2	152000
133	20221031	591000	618000	640000	585000	6625	4048627000	00	0.00	N	5	-25000
134	20221024	616000	615000	629000	606000	5961	3658856000	00	0.00	N	2	9000
135	20221017	607000	636000	645000	605000	8402	5232647000	00	0.00	N	5	-28000
136	20221011	635000	639000	664000	631000	8425	5446426000	00	0.00	N	5	-16000
137	20221004	651000	641000	695000	632000	16238	10915480000	00	0.00	N	2	13000
138	20220926	638000	731000	746000	623000	32018	22142800000	00	0.00	N	5	-110000
139	20220919	748000	660000	794000	652000	33518	24671092000	00	0.00	N	2	79000
140	20220913	669000	675000	694000	662000	5372	3647550000	00	0.00	N	5	-5000
141	20220905	674000	652000	692000	650000	7044	4760979000	00	0.00	N	2	12000
142	20220829	662000	590000	718000	590000	26846	18259423000	00	0.00	N	2	54000
143	20220822	608000	604000	614000	585000	4151	2485885000	00	0.00	N	5	-4000
144	20220816	612000	588000	617000	587000	4517	2726198000	00	0.00	N	2	24000
145	20220808	588000	569000	603000	560000	6731	3927661000	00	0.00	N	2	25000
146	20220801	563000	546000	565000	534000	4091	2242831000	00	0.00	N	2	14000
147	20220725	549000	527000	556000	521000	3395	1818412000	00	0.00	N	2	22000
148	20220718	527000	509000	530000	500000	4193	2165144000	00	0.00	N	2	23000
149	20220711	504000	511000	515000	498500	3909	1976875500	00	0.00	N	5	-7000
150	20220704	511000	539000	543000	499000	7243	3723031500	00	0.00	N	5	-28000
151	20220627	539000	561000	568000	523000	7262	3924788000	00	0.00	N	5	-22000
152	20220620	561000	595000	601000	535000	5606	3134837000	00	0.00	N	5	-31000
153	20220613	592000	652000	654000	592000	6372	3920390000	00	0.00	N	5	-64000
154	20220607	656000	682000	684000	656000	3473	2309746000	00	0.00	N	5	-24000
155	20220530	680000	684000	689000	668000	2908	1971553000	00	0.00	N	5	-3000
156	20220523	683000	668000	683000	659000	3109	2083234000	00	0.00	N	2	16000
157	20220516	667000	655000	667000	637000	4835	3150307000	00	0.00	N	2	13000
158	20220509	654000	677000	678000	623000	6937	4482633000	00	0.00	N	5	-31000
159	20220502	685000	678000	689000	674000	2091	1425235000	00	0.00	N	2	2000
160	20220425	683000	701000	704000	666000	4415	3002842000	00	0.00	N	5	-24000
161	20220418	707000	695000	725000	695000	3697	2635101000	00	0.00	N	3	0
162	20220411	707000	686000	709000	677000	3381	2344631000	00	0.00	N	2	16000
163	20220404	691000	682000	713000	677000	5628	3922182000	00	0.00	N	2	9000
164	20220328	682000	686000	695000	675000	3270	2241691000	00	0.00	N	5	-4000
165	20220321	686000	664000	688000	648000	5310	3538546000	00	0.00	N	2	22000
166	20220314	664000	659000	679000	647000	3912	2586189000	00	0.00	N	5	-1000
167	20220307	665000	681000	684000	634000	4014	2644006000	00	0.00	N	5	-15000
168	20220228	680000	657000	682000	647000	4582	3076800000	00	0.00	N	2	28000
169	20220221	652000	642000	663000	636000	4988	3227901000	00	0.00	N	2	3000
170	20220214	649000	658000	664000	631000	5795	3724911000	00	0.00	N	5	-9000
171	20220207	658000	644000	675000	635000	4735	3125596000	00	0.00	N	2	7000
172	20220203	651000	625000	655000	625000	1967	1260369000	00	0.00	N	2	32000
173	20220124	619000	670000	683000	605000	7335	4681533000	00	0.00	N	5	-58000
174	20220117	677000	661000	693000	642000	5309	3549911000	00	0.00	N	2	12000
175	20220110	665000	658000	683000	654000	4390	2942489000	00	0.00	N	2	7000
176	20220103	658000	652000	673000	645000	4762	3139244000	00	0.00	N	2	3000
177	20211227	655000	668000	677000	653000	4888	3265517000	00	0.00	N	5	-9000
178	20211220	664000	655000	675000	647000	3686	2431926000	00	0.00	N	2	2000
179	20211213	662000	666000	672000	652000	4673	3085580000	00	0.00	N	5	-4000
180	20211206	666000	652000	673000	642000	5558	3678045000	00	0.00	N	2	24000
181	20211129	642000	645000	653000	619000	6949	4413138000	00	0.00	N	5	-3000
182	20211122	645000	650000	665000	641000	4267	2777842000	00	0.00	N	5	-5000
183	20211115	650000	700000	710000	637000	8982	5981374000	00	0.00	N	5	-50000
184	20211108	700000	676000	705000	671000	4429	3053021000	00	0.00	N	2	16000
185	20211101	684000	686000	714000	680000	6100	4252072000	00	0.00	N	5	-2000
186	20211025	686000	710000	740000	684000	6686	4764163000	00	0.00	N	5	-27000
187	20211018	713000	729000	744000	704000	11432	8292718000	00	0.00	N	5	-9000
188	20211012	722000	674000	724000	661000	10838	7610689000	00	0.00	N	2	54000
189	20211005	668000	631000	674000	631000	8395	5505935000	00	0.00	N	2	29000
190	20210927	639000	696000	703000	636000	8545	5660852000	00	0.00	N	5	-57000
191	20210923	696000	703000	706000	692000	2524	1760921000	00	0.00	N	5	-22000
192	20210913	718000	716000	750000	706000	9465	6918752000	00	0.00	N	5	-1000
193	20210906	719000	749000	755000	693000	14895	10782501000	00	0.00	N	5	-31000
194	20210830	750000	671000	767000	671000	24502	17997949000	00	0.00	N	2	79000
195	20210823	671000	625000	672000	625000	6413	4225412000	00	0.00	N	2	47000
196	20210817	624000	695000	695000	623000	8051	5297250000	00	0.00	N	5	-68000
197	20210809	692000	677000	701000	670000	8555	5858643000	00	0.00	N	2	9000
198	20210802	683000	690000	702000	672000	7303	5014809000	00	0.00	N	5	-2000
199	20210726	685000	707000	712000	676000	9337	6474679000	00	0.00	N	5	-22000
200	20210719	707000	677000	713000	647000	19649	13345526000	00	0.00	N	2	29000
201	20210712	678000	625000	690000	624000	16590	11002044000	00	0.00	N	2	53000