KissMeData/007690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	31800	31750	33300	31350	66944	2145047075	00	0.00	N	2	250
3	20250414	31550	29500	32700	29100	35430	1078658850	00	0.00	N	2	2200
4	20250407	29350	29400	29500	27900	29288	840810875	00	0.00	N	5	-400
5	20250331	29750	30050	30150	28500	24271	711640625	00	0.00	N	5	-350
6	20250324	30100	29800	30600	29800	22251	670140200	00	0.00	N	2	350
7	20250317	29750	30400	31200	29750	36488	1106349700	00	0.00	N	5	-650
8	20250310	30400	33450	33450	30200	57246	1785866475	00	0.00	N	5	-2650
9	20250304	33050	31940	33742	30966	82498	2704078525	00	0.00	N	2	1061
10	20250224	31989	32768	35105	31697	79180	2633260750	00	0.00	N	5	-1120
11	20250217	33109	31599	34326	31161	80085	2658919900	00	0.00	N	2	1510
12	20250210	31599	29652	31648	29165	54611	1646183000	00	0.00	N	2	1899
13	20250203	29700	29165	31989	28337	57364	1707662450	00	0.00	N	2	535
14	20250131	29165	29408	29408	29067	4242	123897500	00	0.00	N	5	-243
15	20250120	29408	29360	30431	29067	20810	619451500	00	0.00	N	2	48
16	20250113	29360	30187	30187	27801	34467	1006764050	00	0.00	N	5	-827
17	20250106	30187	30772	32232	29652	52799	1643212050	00	0.00	N	5	-828
18	20241230	31015	30285	31210	29798	40817	1254629400	00	0.00	N	2	730
19	20241223	30285	27655	30285	27655	86520	2565196750	00	0.00	N	2	2727
20	20241216	27558	27850	29116	27558	45728	1285470950	00	0.00	N	5	-146
21	20241209	27704	26584	27801	25708	71743	1904124700	00	0.00	N	2	536
22	20241202	27168	28629	28678	26584	53750	1478636500	00	0.00	N	5	-1461
23	20241125	28629	29262	29700	28337	35535	1032788500	00	0.00	N	5	-633
24	20241118	29262	29165	29944	28873	29992	877813100	00	0.00	N	5	-98
25	20241111	29360	31648	31648	28142	76750	2269667250	00	0.00	N	5	-2288
26	20241104	31648	32086	32427	31405	36241	1154991050	00	0.00	N	5	-49
27	20241028	31697	33011	33303	31453	34145	1097072400	00	0.00	N	5	-1071
28	20241021	32768	32524	33985	31356	48375	1581142850	00	0.00	N	2	244
29	20241014	32524	31891	33109	31599	42269	1368568250	00	0.00	N	2	633
30	20241007	31891	32037	33352	31599	36958	1195920850	00	0.00	N	2	48
31	20240930	31843	34034	34472	31794	33699	1112266950	00	0.00	N	5	-2191
32	20240923	34034	30674	34569	30382	106968	3509858800	00	0.00	N	2	3603
33	20240919	30431	31356	31453	30431	33228	1022921150	00	0.00	N	5	-925
34	20240909	31356	31112	31648	30674	37760	1169376350	00	0.00	N	5	-97
35	20240902	31453	32524	33596	30479	79968	2562886000	00	0.00	N	5	-974
36	20240826	32427	32476	33255	32135	46330	1512252250	00	0.00	N	3	0
37	20240819	32427	32622	33352	31891	48947	1594381400	00	0.00	N	5	-97
38	20240812	32524	31502	33401	31453	36267	1172729000	00	0.00	N	2	1022
39	20240805	31502	33839	33839	30723	146795	4672255000	00	0.00	N	5	-2532
40	20240729	34034	35494	35933	33985	80510	2791266850	00	0.00	N	5	-1460
41	20240722	35494	37588	37734	34862	89737	3218752350	00	0.00	N	5	-2094
42	20240715	37588	38854	39146	36371	118342	4489705000	00	0.00	N	5	-1217
43	20240708	38805	37345	39049	37247	108288	4143886800	00	0.00	N	2	1899
44	20240701	36906	38951	38951	36225	105035	3906113050	00	0.00	N	5	-1997
45	20240624	38903	37491	40461	37247	299563	11723653750	00	0.00	N	2	1412
46	20240617	37491	34423	39974	33449	493546	18612949850	00	0.00	N	2	3116
47	20240610	34375	34764	35738	34229	42479	1476835900	00	0.00	N	5	-97
48	20240603	34472	34667	35154	34375	28612	993959400	00	0.00	N	5	-195
49	20240527	34667	35641	35884	34277	49587	1736285500	00	0.00	N	5	-925
50	20240520	35592	37491	38270	35446	101402	3760206350	00	0.00	N	5	-2094
51	20240513	37686	35933	38659	35641	105846	3916592800	00	0.00	N	2	1753
52	20240507	35933	36274	36712	35543	31685	1145560100	00	0.00	N	5	-341
53	20240429	36274	33693	36809	33498	109596	3903490300	00	0.00	N	2	2581
54	20240422	33693	33888	34375	33498	64741	2180633100	00	0.00	N	5	-536
55	20240415	34229	34618	34959	33352	72091	2453396450	00	0.00	N	5	-827
56	20240408	35056	36809	36809	34667	48116	1706904200	00	0.00	N	5	-1558
57	20240401	36614	36566	37345	36420	37954	1397558750	00	0.00	N	5	-49
58	20240325	36663	36906	37345	36322	55781	2047709450	00	0.00	N	5	-341
59	20240318	37004	37442	37686	36809	48148	1784099000	00	0.00	N	5	-487
60	20240311	37491	38221	38757	37442	68614	2603122650	00	0.00	N	5	-876
61	20240304	38367	38367	38854	38124	52758	2028945450	00	0.00	N	5	-195
62	20240226	38562	38951	38951	37588	54369	2080374450	00	0.00	N	5	-389
63	20240219	38951	39146	40607	38416	138282	5411888850	00	0.00	N	2	146
64	20240213	38805	37978	39341	37734	61808	2368434400	00	0.00	N	2	584
65	20240205	38221	39000	39292	37296	89077	3399557000	00	0.00	N	5	-779
66	20240129	39000	38757	39584	37783	74021	2862248800	00	0.00	N	2	195
67	20240122	38805	37539	38951	36955	50702	1931199100	00	0.00	N	2	1266
68	20240115	37539	38318	38659	36371	103888	3871539800	00	0.00	N	5	-877
69	20240108	38416	38951	39731	38026	88259	3409770250	00	0.00	N	5	-682
70	20240102	39098	39877	39877	38367	93519	3646077500	00	0.00	N	5	-779
71	20231226	39877	41386	41386	38951	89884	3574726550	00	0.00	N	5	-1022
72	20231218	40899	39438	42068	39341	188043	7704337700	00	0.00	N	2	1899
73	20231211	39000	38757	40510	38124	112917	4437536400	00	0.00	N	2	535
74	20231204	38465	38611	38659	37978	62286	2382987000	00	0.00	N	2	49
75	20231127	38416	39049	39438	37783	94136	3619105200	00	0.00	N	5	-682
76	20231120	39098	39098	39341	38611	65277	2543861400	00	0.00	N	5	-48
77	20231113	39146	38805	39536	38659	70917	2773070350	00	0.00	N	2	535
78	20231106	38611	39341	39438	38221	81850	3186724500	00	0.00	N	5	-438
79	20231030	39049	36614	39292	35981	184432	7023169550	00	0.00	N	2	2629
80	20231023	36420	40899	40948	34618	550085	19980887350	00	0.00	N	5	-4674
81	20231016	41094	48300	48592	40412	277601	12141667650	00	0.00	N	5	-7206
82	20231010	48300	48982	49468	47034	89936	4353737400	00	0.00	N	5	-487
83	20231004	48787	50540	50540	48543	56234	2766122050	00	0.00	N	5	-1850
84	20230925	50637	51124	52390	48446	97337	4875722950	00	0.00	N	5	-195
85	20230918	50832	50637	52487	49858	132308	6763252100	00	0.00	N	2	98
86	20230911	50734	51124	52390	48982	191773	9581029300	00	0.00	N	5	-779
87	20230904	51513	53461	56480	51027	229140	12242772200	00	0.00	N	5	-1266
88	20230828	52779	49371	53558	49371	216962	11367494500	00	0.00	N	2	3603
89	20230821	49176	47326	50637	45914	174234	8524577950	00	0.00	N	2	1655
90	20230814	47521	49761	50248	47131	105174	5109951400	00	0.00	N	5	-2240
91	20230807	49761	50540	52390	49371	139582	7071828100	00	0.00	N	5	-779
92	20230731	50540	48349	52195	48251	160305	8088279250	00	0.00	N	2	2435
93	20230724	48105	51027	51124	47521	194012	9513801250	00	0.00	N	5	-2922
94	20230717	51027	52974	53169	49858	173228	8931840900	00	0.00	N	5	-1947
95	20230710	52974	49566	54630	49176	234704	12310698800	00	0.00	N	2	3408
96	20230703	49566	53461	55214	49274	236836	12306214200	00	0.00	N	5	-2921
97	20230626	52487	52877	55798	51903	533982	28956023900	00	0.00	N	2	2239
98	20230619	50248	51903	54435	49761	356128	18490671500	00	0.00	N	5	-2239
99	20230612	52487	47229	54824	47229	429526	22225428450	00	0.00	N	2	5210
100	20230605	47277	44599	48397	44551	250738	11710393550	00	0.00	N	2	3651
101	20230530	43626	42652	44161	42652	49589	2154884750	00	0.00	N	2	731
102	20230522	42895	42360	44843	42068	132768	5801766050	00	0.00	N	2	633
103	20230515	42262	42506	42993	41922	37738	1595877700	00	0.00	N	5	-244
104	20230508	42506	42895	43528	42262	51588	2214392500	00	0.00	N	5	-389
105	20230502	42895	42798	43139	42457	20178	864902950	00	0.00	N	2	97
106	20230424	42798	43139	43528	41483	80349	3386788350	00	0.00	N	5	-633
107	20230417	43431	43772	44989	43041	82809	3645609500	00	0.00	N	5	-828
108	20230410	44259	44551	44794	43139	101105	4444525300	00	0.00	N	5	-292
109	20230403	44551	46060	46791	43626	85224	3850054150	00	0.00	N	5	-1314
110	20230327	47100	47200	48450	46350	91828	4349508150	00	0.00	N	5	-500
111	20230320	47600	48300	48350	46500	91557	4346889000	00	0.00	N	5	-1000
112	20230313	48600	47500	48850	45200	163958	7720094050	00	0.00	N	2	400
113	20230306	48200	47350	48700	46100	153405	7278737150	00	0.00	N	2	850
114	20230227	47350	45450	47550	44850	133550	6150732900	00	0.00	N	2	1750
115	20230220	45600	42450	45850	42000	177720	7869446550	00	0.00	N	2	3300
116	20230213	42300	42100	43250	41850	143150	6069961400	00	0.00	N	2	200
117	20230206	42100	42400	42900	41550	93836	3939175950	00	0.00	N	5	-350
118	20230130	42450	43400	43400	42300	49351	2104371800	00	0.00	N	5	-650
119	20230125	43100	44200	44450	42850	74774	3254129950	00	0.00	N	5	-700
120	20230116	43800	43500	44400	42900	47470	2071542000	00	0.00	N	3	0
121	20230109	43800	42250	44450	42050	51173	2222582800	00	0.00	N	2	1950
122	20230102	41850	42750	43450	40500	55464	2318261400	00	0.00	N	5	-900
123	20221226	42750	45700	45800	42750	64623	2896138750	00	0.00	N	5	-2950
124	20221219	45700	46150	46450	45700	29949	1379407500	00	0.00	N	5	-800
125	20221212	46500	45800	47650	45400	53572	2506961400	00	0.00	N	2	200
126	20221205	46300	45450	46450	44750	58710	2681711250	00	0.00	N	2	900
127	20221128	45400	45800	46450	44850	51207	2336939250	00	0.00	N	5	-600
128	20221121	46000	46600	46600	45250	64450	2953504350	00	0.00	N	5	-450
129	20221114	46450	44800	46700	44800	107693	4960920750	00	0.00	N	2	1650
130	20221107	44800	43200	45400	42950	161498	7132888450	00	0.00	N	2	1600
131	20221031	43200	43450	44150	42750	99426	4312529950	00	0.00	N	3	0
132	20221024	43200	43800	44100	42800	96427	4180487250	00	0.00	N	5	-400
133	20221017	43600	44700	46300	43150	159784	7169698000	00	0.00	N	5	-1450
134	20221011	45050	45100	45350	44050	87582	3906108000	00	0.00	N	2	650
135	20221004	44400	43550	44750	43050	70875	3118851900	00	0.00	N	2	1250
136	20220926	43150	46950	46950	42050	145246	6507233050	00	0.00	N	5	-4400
137	20220919	47550	50700	50800	47200	88663	4330634550	00	0.00	N	5	-3550
138	20220913	51100	53200	53200	50400	89690	4643365500	00	0.00	N	5	-1500
139	20220905	52600	50700	53300	50700	112646	5897968900	00	0.00	N	2	1500
140	20220829	51100	51200	51900	50200	92889	4745659700	00	0.00	N	5	-1500
141	20220822	52600	51400	53400	49850	136287	7016141000	00	0.00	N	2	1000
142	20220816	51600	52300	52900	51000	71395	3714844900	00	0.00	N	5	-500
143	20220808	52100	51100	52400	50200	100103	5132146400	00	0.00	N	2	900
144	20220801	51200	50900	51800	49950	105419	5352703550	00	0.00	N	2	500
145	20220725	50700	49050	51400	48650	86235	4299825450	00	0.00	N	2	1600
146	20220718	49100	47100	50600	47100	166278	8171182850	00	0.00	N	2	2300
147	20220711	46800	49400	49400	46400	130007	6154004500	00	0.00	N	5	-2050
148	20220704	48850	50100	50500	48800	121339	5986055850	00	0.00	N	5	-1250
149	20220627	50100	51000	52000	49600	132485	6710058450	00	0.00	N	5	-800
150	20220620	50900	53500	53700	49100	253919	12965916950	00	0.00	N	5	-3000
151	20220613	53900	57500	57600	52000	249936	13782748800	00	0.00	N	5	-4700
152	20220607	58600	60000	60300	56200	273346	15846851700	00	0.00	N	5	-700
153	20220530	59300	53500	60700	53100	446548	25933699300	00	0.00	N	2	6200
154	20220523	53100	52300	53400	51200	74603	3899970000	00	0.00	N	2	800
155	20220516	52300	53500	53600	51000	114872	6002068500	00	0.00	N	5	-500
156	20220509	52800	55400	55600	51600	160673	8510624300	00	0.00	N	5	-2900
157	20220502	55700	54900	57000	54500	97695	5434114600	00	0.00	N	2	500
158	20220425	55200	58300	58500	54400	276956	15532967100	00	0.00	N	5	-4200
159	20220418	59400	57200	61100	56800	259386	15455470000	00	0.00	N	2	2400
160	20220411	57000	58300	58900	55700	137665	7880634200	00	0.00	N	5	-1400
161	20220404	58400	58400	61000	58000	206776	12301909400	00	0.00	N	2	600
162	20220328	57800	59100	59900	57500	143313	8410087300	00	0.00	N	5	-1300
163	20220321	59100	57600	59500	56900	175828	10246398900	00	0.00	N	2	1700
164	20220314	57400	58600	58600	55800	159972	9122945600	00	0.00	N	5	-1200
165	20220307	58600	58400	58900	54700	213771	12233757000	00	0.00	N	5	-300
166	20220228	58900	52100	58900	51800	277175	15592417800	00	0.00	N	2	6600
167	20220221	52300	53000	53600	51000	158385	8230472700	00	0.00	N	5	-1300
168	20220214	53600	53000	55000	51500	174130	9271620900	00	0.00	N	5	-400
169	20220207	54000	55500	56700	53900	217859	11999762400	00	0.00	N	5	-100
170	20220203	54100	54600	54900	53300	107427	5792154100	00	0.00	N	2	300
171	20220124	53800	58100	58300	50600	319704	17279867300	00	0.00	N	5	-4800
172	20220117	58600	62500	62500	58100	275103	16566507700	00	0.00	N	5	-3900
173	20220110	62500	63100	65000	61600	390083	24690390900	00	0.00	N	3	0
174	20220103	62500	56600	62500	56200	294794	17450178400	00	0.00	N	2	6000
175	20211227	56500	58300	59400	56400	171813	9982897000	00	0.00	N	5	-1400
176	20211220	57900	57500	58400	55600	172753	9814644700	00	0.00	N	2	400
177	20211213	57500	59400	60000	56600	130134	7555491900	00	0.00	N	5	-1900
178	20211206	59400	58100	61000	57800	284611	16858899700	00	0.00	N	2	1400
179	20211129	58000	55100	58400	50200	434661	23824919500	00	0.00	N	2	1200
180	20211122	56800	57700	60600	56700	269326	15849719900	00	0.00	N	5	-500
181	20211115	57300	58800	59800	56100	247034	14334725900	00	0.00	N	5	-1500
182	20211108	58800	60600	61000	56400	312175	18282633000	00	0.00	N	5	-2300
183	20211101	61100	67300	68000	59100	568501	35317156400	00	0.00	N	5	-5800
184	20211025	66900	68300	72500	66900	278903	19222614300	00	0.00	N	5	-1200
185	20211018	68100	75700	75700	67700	315416	22405006300	00	0.00	N	5	-6800
186	20211012	74900	70100	77500	69400	279967	20628151000	00	0.00	N	2	4800
187	20211005	70100	73700	74900	68900	439187	31319794700	00	0.00	N	5	-3700
188	20210927	73800	83200	83200	73500	613942	47591531800	00	0.00	N	5	-9100
189	20210923	82900	88700	88700	82400	266435	22482166800	00	0.00	N	5	-6400
190	20210913	89300	90100	91400	80700	1096138	93625760400	00	0.00	N	5	-1300
191	20210906	90600	72100	92600	71800	1714642	143634688900	00	0.00	N	2	17600
192	20210830	73000	64600	77400	63300	506038	36324982700	00	0.00	N	2	8600
193	20210823	64400	67100	67800	62700	193773	12673951200	00	0.00	N	5	-2600
194	20210817	67000	71134	72863	64300	332300	23012674300	00	0.00	N	5	-3723
195	20210809	70723	72616	74098	66442	395424	27571870300	00	0.00	N	5	-1729
196	20210802	72452	78297	79368	69900	740618	53847699500	00	0.00	N	5	-5681
197	20210726	78133	74016	89330	71875	1103168	87440223000	00	0.00	N	2	4282
198	20210719	73851	68747	74098	66030	567616	40138325600	00	0.00	N	2	5269
199	20210712	68582	65783	71217	64548	404723	27421686800	00	0.00	N	2	2799