KissMeData/007660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	38150	37500	40500	33800	20719613	766961730050	00	0.00	N	5	-550
3	20250131	38700	38200	39550	37700	4905960	189407463550	00	0.00	N	5	-2200
4	20250120	40900	28450	41400	27400	30528483	1054961267900	00	0.00	N	2	12600
5	20250113	28300	27000	29100	25050	15171628	414272876650	00	0.00	N	2	1000
6	20250106	27300	28950	29800	25550	21559481	602755946850	00	0.00	N	5	-1150
7	20241230	28450	27650	29600	26800	10437352	293305345650	00	0.00	N	2	550
8	20241223	27900	25250	29600	25100	20492687	575097548750	00	0.00	N	2	3100
9	20241216	24800	22250	27100	21900	27396616	696031135200	00	0.00	N	2	3050
10	20241209	21750	23150	24650	21000	21184842	478391909350	00	0.00	N	5	-2000
11	20241202	23750	22450	29150	21000	57967047	1466531993200	00	0.00	N	2	1450
12	20241125	22300	23000	23450	21250	5542239	123279429750	00	0.00	N	5	-700
13	20241118	23000	22250	23600	21000	8797757	196896952050	00	0.00	N	2	600
14	20241111	22400	26000	26550	21500	22369451	547801787800	00	0.00	N	5	-9350
15	20241104	31750	35500	36150	30500	20765580	682376670450	00	0.00	N	5	-3250
16	20241028	35000	44300	44350	34650	14024696	540002932750	00	0.00	N	5	-8800
17	20241021	43800	43750	46500	42350	10345273	465045712550	00	0.00	N	2	400
18	20241014	43400	36900	45650	36900	18058015	764777107250	00	0.00	N	2	7100
19	20241007	36300	36700	38900	36300	3692579	138459925900	00	0.00	N	2	150
20	20240930	36150	37300	37900	35450	2512559	91710011900	00	0.00	N	5	-1750
21	20240923	37900	37050	41250	36950	8838845	346009186650	00	0.00	N	2	350
22	20240919	37550	35850	38750	33750	4106445	150823677550	00	0.00	N	2	800
23	20240909	36750	32200	37850	31800	8053986	284095136650	00	0.00	N	2	3600
24	20240902	33150	41000	41100	32500	8579911	311306013600	00	0.00	N	5	-8250
25	20240826	41400	44900	45900	40550	9364650	399244756050	00	0.00	N	5	-3300
26	20240819	44700	45150	46150	42350	8199090	363372383350	00	0.00	N	5	-300
27	20240812	45000	39600	45350	39000	9032431	380674876550	00	0.00	N	2	5900
28	20240805	39100	36900	40600	30900	12765337	467561782350	00	0.00	N	2	500
29	20240729	38600	44000	48450	38500	10725237	462546218200	00	0.00	N	5	-5350
30	20240722	43950	48600	49700	41700	8978385	409679020400	00	0.00	N	5	-4900
31	20240715	48850	53500	54400	46200	7549603	381780979450	00	0.00	N	5	-4250
32	20240708	53100	56000	58800	52100	7348255	408073218200	00	0.00	N	5	-3600
33	20240701	56700	58400	59700	55700	10517491	603101886300	00	0.00	N	5	-2000
34	20240624	58700	52300	59500	49700	14544173	802982417550	00	0.00	N	2	5700
35	20240617	53000	51100	58200	50800	20054282	1107099291400	00	0.00	N	2	1600
36	20240610	51400	47550	54000	46600	16712988	841261408950	00	0.00	N	2	3900
37	20240603	47500	48350	50900	45950	8756723	426407713050	00	0.00	N	5	-500
38	20240527	48000	51200	53100	47100	10504265	522518885850	00	0.00	N	5	-2300
39	20240520	50300	49300	54900	48800	21547237	1122340644800	00	0.00	N	2	1000
40	20240513	49300	41350	51300	40800	29233695	1407404454200	00	0.00	N	2	8200
41	20240507	41100	40200	43200	39700	11001151	458842400450	00	0.00	N	2	2100
42	20240429	39000	39000	41800	37550	11411795	456683171400	00	0.00	N	2	850
43	20240422	38150	36600	38450	34750	9641375	353869004100	00	0.00	N	2	50
44	20240415	38100	41300	41700	36150	11428908	439288577600	00	0.00	N	5	-3900
45	20240408	42000	40550	44250	39250	14705970	617836774750	00	0.00	N	2	1850
46	20240401	40150	43000	44200	39050	18114508	751245943100	00	0.00	N	5	-2150
47	20240325	42300	38300	46500	37500	40536496	1721701886300	00	0.00	N	2	4650
48	20240318	37650	34700	38500	34500	23332882	864494491300	00	0.00	N	2	4200
49	20240311	33450	37200	40350	32450	24395204	883697023350	00	0.00	N	5	-5750
50	20240304	39200	31350	42550	30650	66842078	2544740629400	00	0.00	N	2	8650
51	20240226	30550	30200	31450	29050	6053574	183816543800	00	0.00	N	2	150
52	20240219	30400	29550	32650	28900	10543726	323445688700	00	0.00	N	2	400
53	20240213	30000	31350	32800	30000	9523639	297587688650	00	0.00	N	5	-450
54	20240205	30450	29250	31000	28200	7189109	213141814050	00	0.00	N	2	1550
55	20240129	28900	29450	30450	26350	8888473	253265788900	00	0.00	N	5	-700
56	20240122	29600	29150	34000	29000	33359951	1060227041050	00	0.00	N	2	1700
57	20240115	27900	28500	28750	26350	4548086	125184118900	00	0.00	N	5	-600
58	20240108	28500	28850	31450	28300	10063541	300851706950	00	0.00	N	5	-50
59	20240102	28550	29400	30050	27650	3659836	105338564350	00	0.00	N	5	-900
60	20231226	29450	29050	29750	28350	3173252	92120372000	00	0.00	N	2	50
61	20231218	29400	30100	32950	29400	10768546	337269592950	00	0.00	N	5	-550
62	20231211	29950	29450	30750	28200	9397225	279090984300	00	0.00	N	2	950
63	20231204	29000	28950	29300	25750	8601911	238431100800	00	0.00	N	2	50
64	20231127	28950	28750	31150	28250	9051479	269135809950	00	0.00	N	5	-500
65	20231120	29450	31300	33350	28900	14997277	465641664350	00	0.00	N	5	-1500
66	20231113	30950	26550	32450	25100	20459382	618208794400	00	0.00	N	2	3800
67	20231106	27150	24800	28400	24050	11604816	308220269400	00	0.00	N	2	3450
68	20231030	23700	22250	24950	21150	6869677	157124726300	00	0.00	N	2	1200
69	20231023	22500	23450	25550	21900	7533733	177143430750	00	0.00	N	5	-1100
70	20231016	23600	28600	29100	22800	10513914	273721585400	00	0.00	N	5	-5500
71	20231010	29100	28000	30300	26200	9343218	268527920350	00	0.00	N	2	1000
72	20231004	28100	27350	30000	26850	6899248	199123743150	00	0.00	N	2	200
73	20230925	27900	26900	28500	25700	4000516	107379334700	00	0.00	N	2	700
74	20230918	27200	28150	29500	25700	8195636	226627934750	00	0.00	N	5	-1700
75	20230911	28900	29850	30650	28100	12296252	360962021450	00	0.00	N	5	-1350
76	20230904	30250	33000	34300	29800	16923529	545677994150	00	0.00	N	5	-3050
77	20230828	33300	32100	34650	30850	28639362	944845028450	00	0.00	N	2	1450
78	20230821	31850	35650	39750	31600	45550840	1648141314400	00	0.00	N	5	-3650
79	20230814	35500	31200	36700	29050	41540164	1364981023600	00	0.00	N	2	3400
80	20230807	32100	31050	33200	29650	24910149	783149354400	00	0.00	N	2	500
81	20230731	31600	39950	40650	30800	42208813	1493186021800	00	0.00	N	5	-8400
82	20230724	40000	37550	43300	34300	73039714	2893993072300	00	0.00	N	2	3500
83	20230717	36500	37250	39550	34000	41683918	1536943520950	00	0.00	N	5	-1650
84	20230710	38150	29400	41250	26850	76235389	2568870442050	00	0.00	N	2	8750
85	20230703	29400	29600	33850	28450	48180812	1488574615350	00	0.00	N	2	1200
86	20230626	28200	23200	29900	22300	68339388	1833460255650	00	0.00	N	2	5050
87	20230619	23150	22700	24950	21100	52577025	1213582095450	00	0.00	N	2	950
88	20230612	22200	18000	23150	17600	102850393	2030045473460	00	0.00	N	2	4410
89	20230605	17790	14740	18430	14200	66913985	1084005899160	00	0.00	N	2	2970
90	20230530	14820	14280	16430	13780	62464422	929562071660	00	0.00	N	2	1140
91	20230522	13680	10360	13990	10260	114869005	1410922269970	00	0.00	N	2	3340
92	20230515	10340	9060	10400	8780	18389976	181924926850	00	0.00	N	2	1210
93	20230508	9130	9440	9920	8990	8947591	84246731700	00	0.00	N	5	-190
94	20230502	9320	9400	10050	9180	13573829	131139802900	00	0.00	N	2	20
95	20230424	9300	9220	9500	8560	17706216	162421517380	00	0.00	N	2	100
96	20230417	9200	9690	9770	8920	15163975	140427117230	00	0.00	N	5	-490
97	20230410	9690	10500	10980	9570	18328671	187823825020	00	0.00	N	5	-860
98	20230403	10550	9920	11260	9700	55746328	593581954380	00	0.00	N	2	650
99	20230327	9900	9140	11420	9020	85907852	891659106530	00	0.00	N	2	700
100	20230320	9200	9110	9820	8710	27098209	249787235610	00	0.00	N	2	100
101	20230313	9100	8520	9350	7860	24840108	215478656010	00	0.00	N	2	420
102	20230306	8680	8980	9440	8520	30431570	274620601250	00	0.00	N	5	-50
103	20230227	8730	9610	9980	8680	38700133	357649427100	00	0.00	N	5	-690
104	20230220	9420	8150	10080	7710	59247594	536896664830	00	0.00	N	2	1270
105	20230213	8150	7720	8920	7530	32334329	270648667210	00	0.00	N	2	460
106	20230206	7690	7450	8900	7340	37074734	304348693170	00	0.00	N	2	330
107	20230130	7360	7460	8180	7020	25665659	192698874760	00	0.00	N	2	710
108	20230125	6650	6550	6900	6450	4787057	32179166420	00	0.00	N	2	270
109	20230116	6380	6170	6550	6070	5883248	37220997380	00	0.00	N	2	220
110	20230109	6160	6120	6380	5920	3961041	24326230210	00	0.00	N	2	100
111	20230102	6060	5630	6100	5270	2840338	16518477950	00	0.00	N	2	430
112	20221226	5630	5910	5970	5600	1827345	10599203550	00	0.00	N	5	-260
113	20221219	5890	6080	6390	5870	2525702	15455666660	00	0.00	N	5	-260
114	20221212	6150	6370	6410	6020	3443234	21508326820	00	0.00	N	5	-220
115	20221205	6370	6280	6390	5720	4422596	26953200910	00	0.00	N	2	120
116	20221128	6250	6330	6650	6150	4927068	31465663260	00	0.00	N	5	-80
117	20221121	6330	6070	6400	5820	3736177	22879041940	00	0.00	N	2	270
118	20221114	6060	5900	6460	5720	9520393	58869837910	00	0.00	N	2	160
119	20221107	5900	5500	6000	5480	4621944	26596799780	00	0.00	N	2	420
120	20221031	5480	5900	5980	5380	2880010	16280434000	00	0.00	N	5	-350
121	20221024	5830	5920	6170	5730	5047578	29934512530	00	0.00	N	2	160
122	20221017	5670	5140	5970	5080	6407454	36186956100	00	0.00	N	2	450
123	20221011	5220	5360	5360	4945	3651944	18722480075	00	0.00	N	5	-240
124	20221004	5460	4890	5510	4805	4223811	21835023430	00	0.00	N	2	700
125	20220926	4760	5310	5430	4655	4753091	23982011130	00	0.00	N	5	-710
126	20220919	5470	6130	6220	5460	4416349	25577772220	00	0.00	N	5	-650
127	20220913	6120	6250	6530	6100	2920891	18412536380	00	0.00	N	5	-20
128	20220905	6140	6520	6560	6010	3969233	24678306700	00	0.00	N	5	-490
129	20220829	6630	6190	6800	6190	4748785	30934788840	00	0.00	N	2	70
130	20220822	6560	6700	6740	6180	7028810	45533260210	00	0.00	N	5	-290
131	20220816	6850	7300	7530	6850	8279557	58994486740	00	0.00	N	5	-370
132	20220808	7220	7380	7380	6800	6063673	42748203530	00	0.00	N	5	-210
133	20220801	7430	7480	7940	7310	9762489	74630431820	00	0.00	N	2	120
134	20220725	7310	7020	7530	6950	4958215	35936091620	00	0.00	N	2	290
135	20220718	7020	7080	7290	6990	3594003	25572161630	00	0.00	N	2	80
136	20220711	6940	6900	7150	6600	2992718	20703928480	00	0.00	N	2	70
137	20220704	6870	6660	7030	6300	4132994	27657605590	00	0.00	N	2	290
138	20220627	6580	6780	7140	6510	4707286	32543500340	00	0.00	N	5	-20
139	20220620	6600	7270	7270	6180	7178790	47666885180	00	0.00	N	5	-570
140	20220613	7170	6890	7390	6630	9795760	68717974000	00	0.00	N	2	80
141	20220607	7090	7150	7300	6910	3570934	25270438920	00	0.00	N	5	-140
142	20220530	7230	7930	7980	7110	6836113	51212584750	00	0.00	N	5	-670
143	20220523	7900	7180	8260	7060	16284284	128102047610	00	0.00	N	2	710
144	20220516	7190	7370	7570	6900	7434026	53336268520	00	0.00	N	5	-160
145	20220509	7350	7650	7650	6800	9314143	66746222300	00	0.00	N	5	-300
146	20220502	7650	7690	8220	7550	4728192	37044698830	00	0.00	N	5	-150
147	20220425	7800	8100	8240	7520	6014241	47304810540	00	0.00	N	5	-550
148	20220418	8350	7770	8720	7620	16414967	136255910200	00	0.00	N	2	650
149	20220411	7700	7860	8030	7310	16234750	124574385540	00	0.00	N	2	10
150	20220404	7690	7510	7760	7150	8533553	63435016490	00	0.00	N	2	200
151	20220328	7490	7630	7700	6980	10615653	78213364010	00	0.00	N	2	70
152	20220321	7420	7100	7600	6920	9400781	68765838540	00	0.00	N	2	330
153	20220314	7090	6360	7140	6090	8849050	59346076900	00	0.00	N	2	790
154	20220307	6300	6780	6950	6250	7659981	50391133760	00	0.00	N	5	-690
155	20220228	6990	7260	7390	6970	5453168	38841685950	00	0.00	N	5	-370
156	20220221	7360	7530	7690	7080	12646864	93689206910	00	0.00	N	5	-270
157	20220214	7630	6750	7630	6150	16762367	114648055840	00	0.00	N	2	880
158	20220207	6750	6850	7050	6590	8426974	57670595750	00	0.00	N	5	-110
159	20220203	6860	6850	7200	6690	5815588	40299175790	00	0.00	N	2	160
160	20220124	6700	6650	6790	6030	9955241	63798091630	00	0.00	N	5	-60
161	20220117	6760	6750	7240	6550	11178880	77732255330	00	0.00	N	3	0
162	20220110	6760	7070	7110	6340	11741870	77705306690	00	0.00	N	5	-390
163	20220103	7150	7360	7390	6480	17952900	123153125540	00	0.00	N	5	-160
164	20211227	7310	6390	7490	6260	16629950	114540502190	00	0.00	N	2	890
165	20211220	6420	5020	6600	4955	25602741	150220239510	00	0.00	N	2	1330
166	20211213	5090	5460	5460	4965	7744041	40257200980	00	0.00	N	5	-370
167	20211206	5460	4945	5570	4900	11848592	62113149565	00	0.00	N	2	460
168	20211129	5000	4690	5400	4660	25311377	129862607530	00	0.00	N	2	200
169	20211122	4800	4740	5330	4270	20032817	97027764940	00	0.00	N	2	40
170	20211115	4760	4810	5020	4305	20280507	95530417025	00	0.00	N	5	-5
171	20211108	4765	4505	4870	4260	8063302	36615096730	00	0.00	N	2	255
172	20211101	4510	4130	4580	3975	6826173	29275656155	00	0.00	N	2	380
173	20211025	4130	4180	4360	3835	9943018	40838729625	00	0.00	N	2	100
174	20211018	4030	3785	4115	3685	4448932	17536251945	00	0.00	N	2	245
175	20211012	3785	3430	3800	3395	1337250	4825782255	00	0.00	N	2	385
176	20211005	3400	3540	3700	3350	2556422	8887184055	00	0.00	N	5	-255
177	20210927	3655	3835	4020	3550	3024295	11148273615	00	0.00	N	5	-250
178	20210923	3905	4240	4250	3900	1445434	5842648485	00	0.00	N	5	-445
179	20210913	4350	4394	4440	3930	5851496	24623220560	00	0.00	N	5	-35
180	20210906	4385	3914	4443	3776	12532448	51894909975	00	0.00	N	2	605
181	20210830	3780	3869	4069	3691	9152258	35711226935	00	0.00	N	5	-143
182	20210823	3923	3353	3989	3273	10675734	39272810270	00	0.00	N	2	605
183	20210817	3318	3362	3620	2940	16227922	54958211410	00	0.00	N	5	-44
184	20210809	3362	3375	3451	3264	2319205	7799940180	00	0.00	N	2	4
185	20210802	3358	3313	3407	3264	1134428	3780536335	00	0.00	N	2	45
186	20210726	3313	3309	3433	3246	1924809	6414707340	00	0.00	N	2	4
187	20210719	3309	3269	3402	3211	2109021	6949873055	00	0.00	N	2	18
188	20210712	3291	3420	3478	3278	2976089	9999879380	00	0.00	N	5	-124