KissMeData/007460/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1167	1080	1210	1068	12771729	14775990111	00	0.00	N	2	87
3	20241028	1080	1070	1202	1053	12085742	13609238495	00	0.00	N	5	-1
4	20241021	1081	1170	1227	1050	14536956	16407481373	00	0.00	N	5	-90
5	20241014	1171	1279	1285	1163	19698160	23854112228	00	0.00	N	5	-105
6	20241007	1276	1232	1334	1149	37806192	47110860232	00	0.00	N	2	104
7	20240930	1172	1213	1263	1153	9330864	11222699470	00	0.00	N	5	-40
8	20240923	1212	1349	1349	1129	38222844	46117428697	00	0.00	N	5	-187
9	20240919	1399	1410	1505	1389	11075377	15917104787	00	0.00	N	5	-10
10	20240909	1409	1368	1510	1349	15148325	21762986287	00	0.00	N	2	6
11	20240902	1403	1690	1700	1369	34310415	52763028919	00	0.00	N	5	-217
12	20240826	1620	1701	1771	1468	42143056	68104390991	00	0.00	N	5	-74
13	20240819	1694	1537	1794	1497	69842391	117590140795	00	0.00	N	2	171
14	20240812	1523	1620	1634	1473	33687171	52338864035	00	0.00	N	5	-128
15	20240805	1651	1374	1692	1215	45133552	68197144129	00	0.00	N	2	219
16	20240729	1432	1666	1678	1374	28998979	45311829778	00	0.00	N	5	-234
17	20240722	1666	1495	1685	1408	56482225	89575074437	00	0.00	N	2	180
18	20240715	1486	1534	1609	1427	33018508	49922908408	00	0.00	N	5	-48
19	20240708	1534	1307	1628	1287	93471000	136306132000	00	0.00	N	2	228
20	20240701	1306	1120	1394	1060	37634465	47423715057	00	0.00	N	2	188
21	20240624	1118	1049	1161	1005	15207407	16470599802	00	0.00	N	2	63
22	20240617	1055	1308	1349	1045	25824046	30988295907	00	0.00	N	5	-249
23	20240610	1304	1376	1410	1251	30681061	40718685303	00	0.00	N	5	-79
24	20240603	1383	1186	1419	1145	45945677	60249784452	00	0.00	N	2	202
25	20240527	1181	1284	1330	1171	17373364	21517943254	00	0.00	N	5	-89
26	20240520	1270	1314	1415	1250	18035608	23853434258	00	0.00	N	5	-84
27	20240513	1354	1569	1590	1312	17999909	26067826541	00	0.00	N	5	-201
28	20240507	1555	1483	1644	1455	29742733	45947084671	00	0.00	N	2	67
29	20240429	1488	1477	1636	1457	28142162	43602458062	00	0.00	N	2	11
30	20240422	1477	1493	1615	1405	38648125	58722523850	00	0.00	N	2	35
31	20240415	1442	1688	1789	1408	41463572	65448330664	00	0.00	N	5	-289
32	20240408	1731	1774	1891	1520	80039352	140582623208	00	0.00	N	5	-91
33	20240401	1822	1400	1822	1353	73456987	116464135514	00	0.00	N	2	453
34	20240325	1369	1800	1890	1363	54468651	85076885695	00	0.00	N	5	-380
35	20240318	1749	1074	1894	1056	280458175	415422888249	00	0.00	N	2	677
36	20240311	1072	811	1118	806	106226050	105897174344	00	0.00	N	2	261
37	20240304	811	757	829	701	18183823	14013361111	00	0.00	N	2	55
38	20240226	756	872	872	734	14180556	10970914293	00	0.00	N	5	-121
39	20240219	877	912	916	870	7335266	6578957344	00	0.00	N	5	-35
40	20240213	912	933	933	905	5006660	4576370515	00	0.00	N	5	-21
41	20240205	933	930	950	903	5523548	5065820900	00	0.00	N	2	16
42	20240129	917	912	970	902	6312367	5799836172	00	0.00	N	2	5
43	20240122	912	940	955	898	5644577	5175231461	00	0.00	N	5	-28
44	20240115	940	960	1033	907	18293125	17638776384	00	0.00	N	5	-178
45	20240108	1118	1064	1231	1040	37708564	43279921141	00	0.00	N	2	54
46	20240102	1064	960	1208	945	39089510	42833073190	00	0.00	N	2	104
47	20231226	960	928	975	905	4378312	4081626681	00	0.00	N	2	32
48	20231218	928	937	957	922	5805383	5438014674	00	0.00	N	5	-9
49	20231211	937	981	1010	923	7042740	6719201161	00	0.00	N	5	-32
50	20231204	969	991	999	951	6408254	6203738203	00	0.00	N	5	-26
51	20231127	995	1083	1116	963	16268546	16631101452	00	0.00	N	5	-85
52	20231120	1080	910	1139	902	44028579	46049663863	00	0.00	N	2	178
53	20231113	902	911	928	875	9463262	8494918231	00	0.00	N	5	-9
54	20231106	911	931	999	906	14822229	14146870537	00	0.00	N	5	-16
55	20231030	927	948	1022	906	17672384	16633379995	00	0.00	N	5	-23
56	20231023	950	1000	1030	929	16124969	15760806937	00	0.00	N	5	-72
57	20231016	1022	1132	1330	1018	30877806	35031058685	00	0.00	N	5	-107
58	20231010	1129	1310	1319	1108	13631487	16289127080	00	0.00	N	5	-176
59	20231004	1305	1287	1498	1200	24672377	32968962025	00	0.00	N	2	2
60	20230925	1303	1315	1337	1258	3839188	4975378940	00	0.00	N	5	-20
61	20230918	1323	1447	1543	1313	12745504	17918806098	00	0.00	N	5	-116
62	20230911	1439	1658	1799	1405	34921319	55263618340	00	0.00	N	5	-238
63	20230904	1677	1834	1899	1660	20891367	37184233754	00	0.00	N	5	-196
64	20230828	1873	2300	2550	1850	33009813	71058157873	00	0.00	N	5	-402
65	20230821	2275	2400	2520	2170	31866821	74533732880	00	0.00	N	5	-200
66	20230814	2475	2360	3185	2250	143177470	390553093760	00	0.00	N	5	-5
67	20230807	2480	1461	2745	1326	127323015	301303289299	00	0.00	N	2	1020
68	20230731	1460	1500	1694	1431	22489562	35041388170	00	0.00	N	5	-39
69	20230724	1499	1389	1619	1262	73015926	105029922481	00	0.00	N	2	110
70	20230717	1389	1092	1389	1013	33375913	42110341988	00	0.00	N	2	303
71	20230710	1086	1129	1165	1060	3043019	3418987179	00	0.00	N	5	-43
72	20230703	1129	1283	1290	1085	4744879	5612870068	00	0.00	N	5	-151
73	20230626	1280	1280	1315	1227	3050232	3845338811	00	0.00	N	2	8
74	20230619	1272	1296	1352	1261	2953533	3808217504	00	0.00	N	5	-21
75	20230612	1293	1410	1410	1279	4766349	6363554167	00	0.00	N	5	-111
76	20230605	1404	1475	1640	1392	14016646	21369411718	00	0.00	N	5	-87
77	20230530	1491	1335	1507	1328	9131705	13015019764	00	0.00	N	2	157
78	20230522	1334	1327	1550	1327	14848672	21269151004	00	0.00	N	2	1
79	20230515	1333	1263	1368	1253	3236401	4187348351	00	0.00	N	2	70
80	20230508	1263	1361	1425	1261	6506579	8667783908	00	0.00	N	5	-98
81	20230502	1361	1265	1460	1250	10754425	14705428047	00	0.00	N	2	84
82	20230424	1277	1362	1424	1207	16400784	21445675122	00	0.00	N	5	-84
83	20230417	1361	1513	1750	1361	16608870	25622711625	00	0.00	N	5	-152
84	20230410	1513	1461	1595	1347	13789381	20248325344	00	0.00	N	2	43
85	20230403	1470	1500	1575	1469	4677509	7115182525	00	0.00	N	5	-21
86	20230327	1491	1547	1560	1456	4042198	6081531943	00	0.00	N	5	-62
87	20230320	1553	1470	1617	1469	4455926	6880737640	00	0.00	N	2	77
88	20230313	1476	1503	1525	1380	5967064	8648854837	00	0.00	N	5	-65
89	20230306	1541	1716	1760	1530	7068361	11543566007	00	0.00	N	5	-175
90	20230227	1716	1633	1728	1625	3359787	5672783536	00	0.00	N	2	76
91	20230220	1640	1800	1800	1640	7234360	12430703942	00	0.00	N	5	-210
92	20230213	1850	1974	1991	1848	6347714	12219535587	00	0.00	N	5	-136
93	20230206	1986	1910	2220	1883	39844468	83131198548	00	0.00	N	2	110
94	20230130	1876	1803	1935	1695	9583417	17262662625	00	0.00	N	2	66
95	20230125	1810	1875	1930	1796	5673328	10440549076	00	0.00	N	5	-60
96	20230116	1870	1720	1955	1555	24849969	45349818195	00	0.00	N	2	150
97	20230109	1720	1720	1720	1720	0	0	00	0.00	N	3	0
98	20230102	1720	1720	1720	1720	0	0	00	0.00	N	3	0
99	20221226	1720	1846	1849	1686	6828176	11945149935	00	0.00	N	5	-123
100	20221219	1843	2032	2071	1810	15899861	30931675508	00	0.00	N	5	-198
101	20221212	2041	1957	2393	1954	66072267	143933230273	00	0.00	N	2	81
102	20221205	1960	2038	2047	1888	11989071	23630207343	00	0.00	N	5	-78
103	20221128	2038	2053	2195	1957	22070805	45259166322	00	0.00	N	5	-6
104	20221121	2044	2062	2089	1957	13983387	28205466124	00	0.00	N	5	-24
105	20221114	2068	3037	3067	2062	32523059	71893817841	00	0.00	N	5	-954
106	20221107	3022	3187	3262	3006	12688427	39352889780	00	0.00	N	5	-165
107	20221031	3187	3187	3247	2982	10310441	32275512868	00	0.00	N	2	30
108	20221024	3157	2766	3548	2661	42913624	133956960543	00	0.00	N	2	436
109	20221017	2721	2676	3548	2622	36060481	112960735606	00	0.00	N	2	15
110	20221011	2706	2784	2838	2495	6500182	17311980280	00	0.00	N	5	-153
111	20221004	2859	2919	3367	2850	15527039	47332745292	00	0.00	N	5	-12
112	20220926	2871	3006	3082	2781	6379549	18773327156	00	0.00	N	5	-226
113	20220919	3097	3458	3578	3097	6105125	20086671435	00	0.00	N	5	-361
114	20220913	3458	3848	4014	3412	4670215	17307437540	00	0.00	N	5	-345
115	20220905	3803	4149	4239	3773	3246821	12956198670	00	0.00	N	5	-391
116	20220829	4194	4119	4315	4119	2263043	9549103740	00	0.00	N	5	-60
117	20220822	4254	4450	4450	4119	4486514	18982236800	00	0.00	N	5	-196
118	20220816	4450	4570	5322	4435	16096689	75025676885	00	0.00	N	5	-90
119	20220808	4540	4525	4645	4375	3327744	15027274300	00	0.00	N	2	15
120	20220801	4525	4585	4645	4315	4727723	21224014305	00	0.00	N	5	-60
121	20220725	4585	4720	4766	4540	2778808	12824066755	00	0.00	N	5	-135
122	20220718	4720	4705	4931	4645	4774489	22676199290	00	0.00	N	2	90
123	20220711	4630	4826	5066	4630	5741795	27427157360	00	0.00	N	5	-166
124	20220704	4796	5382	5397	4660	8678498	41733699290	00	0.00	N	5	-511
125	20220627	5307	4690	5502	4630	9474660	49117215845	00	0.00	N	2	632
126	20220620	4675	5457	5562	4510	8384621	41932441260	00	0.00	N	5	-722
127	20220613	5397	5096	6344	4871	60197759	347702220765	00	0.00	N	2	271
128	20220607	5126	5081	5367	4871	3567794	18171491070	00	0.00	N	5	-15
129	20220530	5141	5352	5517	5096	3603620	18940330410	00	0.00	N	5	-256
130	20220523	5397	4555	5472	4555	11056148	55869280955	00	0.00	N	2	902
131	20220516	4495	4540	4841	4435	2379486	11017415525	00	0.00	N	5	-30
132	20220509	4525	4660	4705	4360	2063324	9368480210	00	0.00	N	5	-180
133	20220502	4705	4660	5036	4630	2981822	14225930890	00	0.00	N	3	0
134	20220425	4705	5337	5457	4570	5092065	25260804350	00	0.00	N	5	-662
135	20220418	5367	5051	5487	4961	6122052	31958099780	00	0.00	N	2	271
136	20220411	5096	4781	5743	4555	34891553	185998362040	00	0.00	N	2	270
137	20220404	4826	4600	5803	4555	15758790	80975475255	00	0.00	N	2	226
138	20220328	4600	4360	4630	4360	1981611	8897515110	00	0.00	N	2	135
139	20220321	4465	4961	5036	4300	6334408	29403215060	00	0.00	N	5	-466
140	20220314	4931	4690	5066	4585	9847719	48091828415	00	0.00	N	2	271
141	20220307	4660	4224	4946	4134	9450087	43961302535	00	0.00	N	2	376
142	20220228	4284	4315	4736	4269	4620300	20669551495	00	0.00	N	5	-106
143	20220221	4390	4420	4480	4164	1639910	7080338480	00	0.00	N	5	-45
144	20220214	4435	4375	4540	4209	1937513	8463922225	00	0.00	N	5	-45
145	20220207	4480	4555	4630	4435	1146203	5180413500	00	0.00	N	5	-75
146	20220203	4555	4420	4585	4360	701796	3166223590	00	0.00	N	2	255
147	20220124	4300	4585	4645	4134	3026401	13118879885	00	0.00	N	5	-345
148	20220117	4645	5457	5577	4630	3838948	19273105630	00	0.00	N	5	-752
149	20220110	5397	5217	5427	5051	2610506	13707489095	00	0.00	N	2	180
150	20220103	5217	4766	5382	4675	4044085	20486023315	00	0.00	N	2	151
151	20211227	5066	4585	5111	4570	2955504	14307643870	00	0.00	N	2	481
152	20211220	4585	4360	4931	4315	3595266	16705613085	00	0.00	N	2	195
153	20211213	4390	4540	4615	4315	1618779	7188815495	00	0.00	N	5	-195
154	20211206	4585	4465	4615	4420	1850680	8368188280	00	0.00	N	2	60
155	20211129	4525	4600	4886	4239	4272845	19219795435	00	0.00	N	5	-226
156	20211122	4751	5111	5156	4751	1950217	9653180950	00	0.00	N	5	-360
157	20211115	5111	5172	5998	4961	7022404	37448778255	00	0.00	N	5	-91
158	20211108	5202	5352	5412	5141	2315139	12160122625	00	0.00	N	5	-180
159	20211101	5382	5653	5788	5292	2931509	16255337625	00	0.00	N	5	-241
160	20211025	5623	5337	5713	5337	2632587	14539830775	00	0.00	N	2	301
161	20211018	5322	5517	5593	5307	1951974	10556611795	00	0.00	N	5	-180
162	20211012	5502	5277	5532	5217	1539567	8337176390	00	0.00	N	2	150
163	20211005	5352	5472	5577	5111	2879673	15345702765	00	0.00	N	5	-256
164	20210927	5608	5788	5863	5427	3570154	20202106145	00	0.00	N	5	-225
165	20210923	5833	6074	6224	5803	3147948	18842543875	00	0.00	N	5	-331
166	20210913	6164	5923	7367	5908	17446034	115112326355	00	0.00	N	2	196
167	20210906	5968	6194	6314	5923	2838189	17361490490	00	0.00	N	5	-226
168	20210830	6194	6149	6374	6059	2228337	13804295275	00	0.00	N	2	105
169	20210823	6089	5562	6209	5562	3170873	18984237145	00	0.00	N	2	557
170	20210817	5532	6179	6209	5487	3540180	20774999820	00	0.00	N	5	-647
171	20210809	6179	6344	6495	6104	2933830	18405781395	00	0.00	N	5	-165
172	20210802	6344	6194	6419	6104	2653664	16607303845	00	0.00	N	2	150
173	20210726	6194	6630	6675	6194	5034247	32329260435	00	0.00	N	5	-481
174	20210719	6675	6690	6735	6404	5250807	34549894905	00	0.00	N	5	-60
175	20210712	6735	6735	6976	6660	4394088	29843822950	00	0.00	N	3	0