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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	41400	41000	43650	39550	6900886	287738335850	00	0.00	N	2	1850
3	20250507	39550	37300	40500	36400	3711083	141946276375	00	0.00	N	2	2850
4	20250428	36700	34000	37300	31550	6099939	211643482425	00	0.00	N	2	2750
5	20250421	33950	33100	35500	33050	3620962	123299062950	00	0.00	N	2	800
6	20250414	33150	33500	33650	30800	3594242	116142388000	00	0.00	N	2	450
7	20250407	32700	31100	33500	28450	6219088	192844249800	00	0.00	N	2	50
8	20250331	32650	36800	37000	31750	4025598	140866616500	00	0.00	N	5	-5400
9	20250324	38050	39650	41350	36350	7655524	299948016150	00	0.00	N	5	-1750
10	20250317	39800	41200	42750	39500	4883695	199662199750	00	0.00	N	5	-500
11	20250310	40300	36850	40700	34000	5894572	224063665375	00	0.00	N	2	3100
12	20250304	37200	35600	38000	34775	5327687	194134508175	00	0.00	N	5	-450
13	20250224	37650	40100	43700	37450	9486577	387501798450	00	0.00	N	5	-3049
14	20250217	40699	40651	42742	38852	13643077	558696742600	00	0.00	N	2	243
15	20250210	40456	36469	43471	35594	18935543	759969690800	00	0.00	N	2	3355
16	20250203	37101	36469	39387	32871	21305054	766961730050	00	0.00	N	5	-535
17	20250131	37636	37150	38463	36664	5044580	189407463550	00	0.00	N	5	-2140
18	20250120	39776	27668	40262	26647	31391080	1054961267900	00	0.00	N	2	12254
19	20250113	27522	26258	28300	24361	15600309	414272876650	00	0.00	N	2	973
20	20250106	26549	28154	28981	24847	22168654	602755946850	00	0.00	N	5	-1119
21	20241230	27668	26890	28786	26063	10732264	293305345650	00	0.00	N	2	535
22	20241223	27133	24556	28786	24410	21071718	575097548750	00	0.00	N	2	3015
23	20241216	24118	21638	26355	21298	28170720	696031135200	00	0.00	N	2	2966
24	20241209	21152	22513	23972	20422	21783429	478391909350	00	0.00	N	5	-1945
25	20241202	23097	21833	28348	20422	59604936	1466531993200	00	0.00	N	2	1410
26	20241125	21687	22367	22805	20666	5698837	123279429750	00	0.00	N	5	-680
27	20241118	22367	21638	22951	20422	9046340	196896952050	00	0.00	N	2	583
28	20241111	21784	25285	25820	20909	23001510	547801787800	00	0.00	N	5	-9093
29	20241104	30877	34524	35156	29661	21352320	682376670450	00	0.00	N	5	-3161
30	20241028	34038	43082	43131	33697	14420969	540002932750	00	0.00	N	5	-8558
31	20241021	42596	42547	45222	41186	10637582	465045712550	00	0.00	N	2	389
32	20241014	42207	35886	44395	35886	18568251	764777107250	00	0.00	N	2	6905
33	20241007	35302	35691	37831	35302	3796912	138459925900	00	0.00	N	2	146
34	20240930	35156	36275	36858	34475	2583551	91710011900	00	0.00	N	5	-1702
35	20240923	36858	36031	40116	35934	9088588	346009186650	00	0.00	N	2	340
36	20240919	36518	34864	37685	32822	4222473	150823677550	00	0.00	N	2	778
37	20240909	35740	31315	36809	30926	8281553	284095136650	00	0.00	N	2	3501
38	20240902	32239	39873	39970	31606	8822339	311306013600	00	0.00	N	5	-8023
39	20240826	40262	43666	44638	39435	9629251	399244756050	00	0.00	N	5	-3209
40	20240819	43471	43909	44881	41186	8430757	363372383350	00	0.00	N	5	-292
41	20240812	43763	38511	44103	37928	9287645	380674876550	00	0.00	N	2	5738
42	20240805	38025	35886	39484	30050	13126026	467561782350	00	0.00	N	2	486
43	20240729	37539	42790	47118	37442	11028282	462546218200	00	0.00	N	5	-5203
44	20240722	42742	47264	48334	40554	9232071	409679020400	00	0.00	N	5	-4765
45	20240715	47507	52029	52905	44930	7762918	381780979450	00	0.00	N	5	-4133
46	20240708	51640	54461	57184	50668	7555881	408073218200	00	0.00	N	5	-3501
47	20240701	55141	56795	58059	54169	10814666	603101886300	00	0.00	N	5	-1945
48	20240624	57086	50862	57864	48334	14955125	802982417550	00	0.00	N	2	5543
49	20240617	51543	49695	56600	49404	20620925	1107099291400	00	0.00	N	2	1556
50	20240610	49987	46243	52516	45319	17185220	841261408950	00	0.00	N	2	3793
51	20240603	46194	47021	49501	44687	9004147	426407713050	00	0.00	N	5	-487
52	20240527	46681	49793	51640	45805	10801067	522518885850	00	0.00	N	5	-2236
53	20240520	48917	47945	53391	47459	22156064	1122340644800	00	0.00	N	2	972
54	20240513	47945	40213	49890	39678	30059707	1407404454200	00	0.00	N	2	7975
55	20240507	39970	39095	42012	38609	11311993	458842400450	00	0.00	N	2	2042
56	20240429	37928	37928	40651	36518	11734240	456683171400	00	0.00	N	2	827
57	20240422	37101	35594	37393	33795	9913794	353869004100	00	0.00	N	2	48
58	20240415	37053	40165	40554	35156	11751836	439288577600	00	0.00	N	5	-3792
59	20240408	40845	39435	43034	38171	15121494	617836774750	00	0.00	N	2	1799
60	20240401	39046	41818	42985	37976	18626340	751245943100	00	0.00	N	5	-2091
61	20240325	41137	37247	45222	36469	41681875	1721701886300	00	0.00	N	2	4522
62	20240318	36615	33746	37442	33551	23992163	864494491300	00	0.00	N	2	4085
63	20240311	32530	36177	39241	31558	25084501	883697023350	00	0.00	N	5	-5592
64	20240304	38122	30488	41380	29807	68730736	2544740629400	00	0.00	N	2	8412
65	20240226	29710	29370	30585	28251	6224619	183816543800	00	0.00	N	2	146
66	20240219	29564	28737	31752	28105	10841643	323445688700	00	0.00	N	2	389
67	20240213	29175	30488	31898	29175	9792733	297587688650	00	0.00	N	5	-438
68	20240205	29613	28446	30148	27425	7392238	213141814050	00	0.00	N	2	1508
69	20240129	28105	28640	29613	25625	9139619	253265788900	00	0.00	N	5	-681
70	20240122	28786	28348	33065	28203	34302552	1060227041050	00	0.00	N	2	1653
71	20240115	27133	27716	27959	25625	4676594	125184118900	00	0.00	N	5	-583
72	20240108	27716	28057	30585	27522	10347889	300851706950	00	0.00	N	5	-49
73	20240102	27765	28592	29224	26890	3763244	105338564350	00	0.00	N	5	-875
74	20231226	28640	28251	28932	27570	3262912	92120372000	00	0.00	N	2	48
75	20231218	28592	29272	32044	28592	11072815	337269592950	00	0.00	N	5	-535
76	20231211	29127	28640	29905	27425	9662747	279090984300	00	0.00	N	2	924
77	20231204	28203	28154	28494	25042	8844961	238431100800	00	0.00	N	2	49
78	20231127	28154	27959	30294	27473	9307231	269135809950	00	0.00	N	5	-486
79	20231120	28640	30439	32433	28105	15421030	465641664350	00	0.00	N	5	-1459
80	20231113	30099	25820	31558	24410	21037470	618208794400	00	0.00	N	2	3696
81	20231106	26403	24118	27619	23389	11932713	308220269400	00	0.00	N	2	3355
82	20231030	23048	21638	24264	20568	7063782	157124726300	00	0.00	N	2	1167
83	20231023	21881	22805	24847	21298	7746601	177143430750	00	0.00	N	5	-1070
84	20231016	22951	27814	28300	22173	10810988	273721585400	00	0.00	N	5	-5349
85	20231010	28300	27230	29467	25480	9607213	268527920350	00	0.00	N	2	973
86	20231004	27327	26598	29175	26112	7094189	199123743150	00	0.00	N	2	194
87	20230925	27133	26160	27716	24993	4113551	107379334700	00	0.00	N	2	681
88	20230918	26452	27376	28689	24993	8427206	226627934750	00	0.00	N	5	-1653
89	20230911	28105	29029	29807	27327	12643688	360962021450	00	0.00	N	5	-1313
90	20230904	29418	32093	33357	28981	17401711	545677994150	00	0.00	N	5	-2966
91	20230828	32384	31217	33697	30002	29448580	944845028450	00	0.00	N	2	1410
92	20230821	30974	34670	38657	30731	46837901	1648141314400	00	0.00	N	5	-3550
93	20230814	34524	30342	35691	28251	42713902	1364981023600	00	0.00	N	2	3307
94	20230807	31217	30196	32287	28835	25613997	783149354400	00	0.00	N	2	486
95	20230731	30731	38852	39532	29953	43401443	1493186021800	00	0.00	N	5	-8169
96	20230724	38900	36518	42110	33357	75103489	2893993072300	00	0.00	N	2	3403
97	20230717	35497	36226	38463	33065	42861718	1536943520950	00	0.00	N	5	-1604
98	20230710	37101	28592	40116	26112	78389459	2568870442050	00	0.00	N	2	8509
99	20230703	28592	28786	32919	27668	49542185	1488574615350	00	0.00	N	2	1167
100	20230626	27425	22562	29078	21687	70270353	1833460255650	00	0.00	N	2	4912
101	20230619	22513	22076	24264	20520	54062614	1213582095450	00	0.00	N	2	924
102	20230612	21589	17505	22513	17116	105756485	2030045473460	00	0.00	N	2	4288
103	20230605	17301	14334	17923	13809	68804674	1084005899160	00	0.00	N	2	2889
104	20230530	14412	13887	15978	13401	64229386	929562071660	00	0.00	N	2	1108
105	20230522	13304	10075	13605	9978	118114689	1410922269970	00	0.00	N	2	3249
106	20230515	10055	8811	10114	8538	18909592	181924926850	00	0.00	N	2	1176
107	20230508	8879	9180	9647	8742	9200407	84246731700	00	0.00	N	5	-184
108	20230502	9063	9141	9773	8927	13957363	131139802900	00	0.00	N	2	19
109	20230424	9044	8966	9238	8324	18206513	162421517380	00	0.00	N	2	97
110	20230417	8947	9423	9501	8674	15592440	140427117230	00	0.00	N	5	-476
111	20230410	9423	10211	10678	9307	18846556	187823825020	00	0.00	N	5	-837
112	20230403	10260	9647	10950	9433	57321468	593581954380	00	0.00	N	2	633
113	20230327	9627	8888	11106	8772	88335223	891659106530	00	0.00	N	2	680
114	20230320	9200	9110	9820	8710	27098209	249787235610	00	0.00	N	2	100
115	20230313	9100	8520	9350	7860	24840108	215478656010	00	0.00	N	2	420
116	20230306	8680	8980	9440	8520	30431570	274620601250	00	0.00	N	5	-50
117	20230227	8730	9610	9980	8680	38700133	357649427100	00	0.00	N	5	-690
118	20230220	9420	8150	10080	7710	59247594	536896664830	00	0.00	N	2	1270
119	20230213	8150	7720	8920	7530	32334329	270648667210	00	0.00	N	2	460
120	20230206	7690	7450	8900	7340	37074734	304348693170	00	0.00	N	2	330
121	20230130	7360	7460	8180	7020	25665659	192698874760	00	0.00	N	2	710
122	20230125	6650	6550	6900	6450	4787057	32179166420	00	0.00	N	2	270
123	20230116	6380	6170	6550	6070	5883248	37220997380	00	0.00	N	2	220
124	20230109	6160	6120	6380	5920	3961041	24326230210	00	0.00	N	2	100
125	20230102	6060	5630	6100	5270	2840338	16518477950	00	0.00	N	2	430
126	20221226	5630	5910	5970	5600	1827345	10599203550	00	0.00	N	5	-260
127	20221219	5890	6080	6390	5870	2525702	15455666660	00	0.00	N	5	-260
128	20221212	6150	6370	6410	6020	3443234	21508326820	00	0.00	N	5	-220
129	20221205	6370	6280	6390	5720	4422596	26953200910	00	0.00	N	2	120
130	20221128	6250	6330	6650	6150	4927068	31465663260	00	0.00	N	5	-80
131	20221121	6330	6070	6400	5820	3736177	22879041940	00	0.00	N	2	270
132	20221114	6060	5900	6460	5720	9520393	58869837910	00	0.00	N	2	160
133	20221107	5900	5500	6000	5480	4621944	26596799780	00	0.00	N	2	420
134	20221031	5480	5900	5980	5380	2880010	16280434000	00	0.00	N	5	-350
135	20221024	5830	5920	6170	5730	5047578	29934512530	00	0.00	N	2	160
136	20221017	5670	5140	5970	5080	6407454	36186956100	00	0.00	N	2	450
137	20221011	5220	5360	5360	4945	3651944	18722480075	00	0.00	N	5	-240
138	20221004	5460	4890	5510	4805	4223811	21835023430	00	0.00	N	2	700
139	20220926	4760	5310	5430	4655	4753091	23982011130	00	0.00	N	5	-710
140	20220919	5470	6130	6220	5460	4416349	25577772220	00	0.00	N	5	-650
141	20220913	6120	6250	6530	6100	2920891	18412536380	00	0.00	N	5	-20
142	20220905	6140	6520	6560	6010	3969233	24678306700	00	0.00	N	5	-490
143	20220829	6630	6190	6800	6190	4748785	30934788840	00	0.00	N	2	70
144	20220822	6560	6700	6740	6180	7028810	45533260210	00	0.00	N	5	-290
145	20220816	6850	7300	7530	6850	8279557	58994486740	00	0.00	N	5	-370
146	20220808	7220	7380	7380	6800	6063673	42748203530	00	0.00	N	5	-210
147	20220801	7430	7480	7940	7310	9762489	74630431820	00	0.00	N	2	120
148	20220725	7310	7020	7530	6950	4958215	35936091620	00	0.00	N	2	290
149	20220718	7020	7080	7290	6990	3594003	25572161630	00	0.00	N	2	80
150	20220711	6940	6900	7150	6600	2992718	20703928480	00	0.00	N	2	70
151	20220704	6870	6660	7030	6300	4132994	27657605590	00	0.00	N	2	290
152	20220627	6580	6780	7140	6510	4707286	32543500340	00	0.00	N	5	-20
153	20220620	6600	7270	7270	6180	7178790	47666885180	00	0.00	N	5	-570
154	20220613	7170	6890	7390	6630	9795760	68717974000	00	0.00	N	2	80
155	20220607	7090	7150	7300	6910	3570934	25270438920	00	0.00	N	5	-140
156	20220530	7230	7930	7980	7110	6836113	51212584750	00	0.00	N	5	-670
157	20220523	7900	7180	8260	7060	16284284	128102047610	00	0.00	N	2	710
158	20220516	7190	7370	7570	6900	7434026	53336268520	00	0.00	N	5	-160
159	20220509	7350	7650	7650	6800	9314143	66746222300	00	0.00	N	5	-300
160	20220502	7650	7690	8220	7550	4728192	37044698830	00	0.00	N	5	-150
161	20220425	7800	8100	8240	7520	6014241	47304810540	00	0.00	N	5	-550
162	20220418	8350	7770	8720	7620	16414967	136255910200	00	0.00	N	2	650
163	20220411	7700	7860	8030	7310	16234750	124574385540	00	0.00	N	2	10
164	20220404	7690	7510	7760	7150	8533553	63435016490	00	0.00	N	2	200
165	20220328	7490	7630	7700	6980	10615653	78213364010	00	0.00	N	2	70
166	20220321	7420	7100	7600	6920	9400781	68765838540	00	0.00	N	2	330
167	20220314	7090	6360	7140	6090	8849050	59346076900	00	0.00	N	2	790
168	20220307	6300	6780	6950	6250	7659981	50391133760	00	0.00	N	5	-690
169	20220228	6990	7260	7390	6970	5453168	38841685950	00	0.00	N	5	-370
170	20220221	7360	7530	7690	7080	12646864	93689206910	00	0.00	N	5	-270
171	20220214	7630	6750	7630	6150	16762367	114648055840	00	0.00	N	2	880
172	20220207	6750	6850	7050	6590	8426974	57670595750	00	0.00	N	5	-110
173	20220203	6860	6850	7200	6690	5815588	40299175790	00	0.00	N	2	160
174	20220124	6700	6650	6790	6030	9955241	63798091630	00	0.00	N	5	-60
175	20220117	6760	6750	7240	6550	11178880	77732255330	00	0.00	N	3	0
176	20220110	6760	7070	7110	6340	11741870	77705306690	00	0.00	N	5	-390
177	20220103	7150	7360	7390	6480	17952900	123153125540	00	0.00	N	5	-160
178	20211227	7310	6390	7490	6260	16629950	114540502190	00	0.00	N	2	890
179	20211220	6420	5020	6600	4955	25602741	150220239510	00	0.00	N	2	1330
180	20211213	5090	5460	5460	4965	7744041	40257200980	00	0.00	N	5	-370
181	20211206	5460	4945	5570	4900	11848592	62113149565	00	0.00	N	2	460
182	20211129	5000	4690	5400	4660	25311377	129862607530	00	0.00	N	2	200
183	20211122	4800	4740	5330	4270	20032817	97027764940	00	0.00	N	2	40
184	20211115	4760	4810	5020	4305	20280507	95530417025	00	0.00	N	5	-5
185	20211108	4765	4505	4870	4260	8063302	36615096730	00	0.00	N	2	255
186	20211101	4510	4130	4580	3975	6826173	29275656155	00	0.00	N	2	380
187	20211025	4130	4180	4360	3835	9943018	40838729625	00	0.00	N	2	100
188	20211018	4030	3785	4115	3685	4448932	17536251945	00	0.00	N	2	245
189	20211012	3785	3430	3800	3395	1337250	4825782255	00	0.00	N	2	385
190	20211005	3400	3540	3700	3350	2556422	8887184055	00	0.00	N	5	-255
191	20210927	3655	3835	4020	3550	3024295	11148273615	00	0.00	N	5	-250
192	20210923	3905	4240	4250	3900	1445434	5842648485	00	0.00	N	5	-445
193	20210913	4350	4394	4440	3930	5851496	24623220560	00	0.00	N	5	-35
194	20210906	4385	3914	4443	3776	12532448	51894909975	00	0.00	N	2	605
195	20210830	3780	3869	4069	3691	9152258	35711226935	00	0.00	N	5	-143
196	20210823	3923	3353	3989	3273	10675734	39272810270	00	0.00	N	2	605
197	20210817	3318	3362	3620	2940	16227922	54958211410	00	0.00	N	5	-44
198	20210809	3362	3375	3451	3264	2319205	7799940180	00	0.00	N	2	4
199	20210802	3358	3313	3407	3264	1134428	3780536335	00	0.00	N	2	45
200	20210726	3313	3309	3433	3246	1924809	6414707340	00	0.00	N	2	4
201	20210719	3309	3269	3402	3211	2109021	6949873055	00	0.00	N	2	18
202	20210712	3291	3420	3478	3278	2976089	9999879380	00	0.00	N	5	-124