KissMeData/007390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	23450	25700	26900	23300	2597117	63752762800	00	0.00	N	5	-2700
3	20250507	26150	27700	27750	25350	1517732	40073196375	00	0.00	N	5	-1550
4	20250428	27700	27350	27850	25750	2814292	75139515725	00	0.00	N	5	-50
5	20250421	27750	26350	35700	25150	12123374	376225312275	00	0.00	N	2	1150
6	20250414	26600	31900	32100	25550	6093304	170948377900	00	0.00	N	5	-5650
7	20250407	32250	28500	32450	27000	8200993	245429973950	00	0.00	N	2	2650
8	20250331	29600	27250	30350	27150	9345556	271216397425	00	0.00	N	2	1600
9	20250324	28000	22200	30650	22200	19596400	549049150450	00	0.00	N	2	10890
10	20250317	17110	15900	17230	15610	2368427	39564122975	00	0.00	N	2	1340
11	20250310	15770	16000	16890	15260	2063055	32955632035	00	0.00	N	5	-60
12	20250304	15830	16700	17300	15650	1894143	31120324380	00	0.00	N	5	-1180
13	20250224	17010	18180	18250	16850	2406803	42274857320	00	0.00	N	5	-1320
14	20250217	18330	17850	20650	17850	4901288	95404138380	00	0.00	N	2	530
15	20250210	17800	17100	18290	16120	4285319	73571106830	00	0.00	N	2	560
16	20250203	17240	18070	19080	17000	3374912	60833210420	00	0.00	N	5	-820
17	20250131	18060	18230	18330	17760	297642	5353933260	00	0.00	N	5	-80
18	20250120	18140	17300	18610	17100	2409040	43206469830	00	0.00	N	2	860
19	20250113	17280	20300	20400	16700	6237845	112198546980	00	0.00	N	5	-3470
20	20250106	20750	21550	22100	20100	3287785	68705661450	00	0.00	N	5	-800
21	20241230	21550	19900	22700	19780	3926860	84553320400	00	0.00	N	2	1650
22	20241223	19900	20250	20950	19350	2365913	47488695830	00	0.00	N	5	-150
23	20241216	20050	21000	22450	19910	3676650	77759519100	00	0.00	N	5	-950
24	20241209	21000	19800	21700	18920	7109454	143730510250	00	0.00	N	2	300
25	20241202	20700	22750	23900	20450	6349201	139375909050	00	0.00	N	5	-2200
26	20241125	22900	22000	25850	20850	12095293	279924514350	00	0.00	N	2	1650
27	20241118	21250	25800	27950	19810	15719351	381378133810	00	0.00	N	5	-3350
28	20241111	24600	20000	24950	19570	10299370	235060342620	00	0.00	N	2	3650
29	20241104	20950	17880	23150	17540	20636969	435506988920	00	0.00	N	2	4350
30	20241028	16600	15050	22500	14250	27185662	499570677050	00	0.00	N	2	1560
31	20241021	15040	9230	15630	9070	26471530	337791715480	00	0.00	N	2	5830
32	20241014	9210	9800	9830	9190	957514	9081615940	00	0.00	N	5	-590
33	20241007	9800	10150	10350	9790	894435	8964862130	00	0.00	N	5	-280
34	20240930	10080	9800	10280	9620	799513	8015007810	00	0.00	N	2	370
35	20240923	9710	9980	10200	9650	1064160	10522529890	00	0.00	N	5	-320
36	20240919	10030	10270	10320	9930	383310	3851412980	00	0.00	N	2	30
37	20240909	10000	9420	10880	9370	1848430	18161138850	00	0.00	N	2	440
38	20240902	9560	10190	10400	9240	1454110	14232294730	00	0.00	N	5	-690
39	20240826	10250	10400	10550	9670	1238473	12447345990	00	0.00	N	5	-150
40	20240819	10400	10900	11360	10200	1500093	16084174280	00	0.00	N	5	-410
41	20240812	10810	10870	11150	10080	1570116	16686177990	00	0.00	N	5	-160
42	20240805	10970	10450	11390	9350	2536250	26095485010	00	0.00	N	2	490
43	20240729	10480	12590	12920	10400	4482233	51765273370	00	0.00	N	5	-2220
44	20240722	12700	10190	13420	10050	8035536	98166843270	00	0.00	N	2	2500
45	20240715	10200	9640	10970	9460	1870861	19087652820	00	0.00	N	2	560
46	20240708	9640	9010	9750	8960	1145311	10603748140	00	0.00	N	2	540
47	20240701	9100	9420	9810	8980	1259412	11714787880	00	0.00	N	5	-270
48	20240624	9370	9820	9970	9070	1314712	12514493500	00	0.00	N	5	-460
49	20240617	9830	10800	10900	9800	1873883	19158002510	00	0.00	N	5	-970
50	20240610	10800	10910	11280	10390	1914578	20755994560	00	0.00	N	5	-240
51	20240603	11040	12000	12060	11030	1667889	19093349690	00	0.00	N	5	-950
52	20240527	11990	12170	12170	10790	4227261	48908794430	00	0.00	N	2	190
53	20240520	11800	9950	12790	9800	19776033	231343654110	00	0.00	N	2	1740
54	20240513	10060	9340	10410	9190	1575799	15578191620	00	0.00	N	2	840
55	20240507	9220	9510	10090	9080	1892024	18096290730	00	0.00	N	5	-160
56	20240429	9380	8680	9630	8640	1283411	11797374510	00	0.00	N	2	730
57	20240422	8650	8500	8850	8420	1041397	9026051860	00	0.00	N	2	150
58	20240415	8500	8740	8940	8310	1772831	15354959460	00	0.00	N	5	-360
59	20240408	8860	8550	9040	8250	1531236	13272284360	00	0.00	N	2	340
60	20240401	8520	9550	9640	8100	4206687	37189893700	00	0.00	N	5	-950
61	20240325	9470	8140	10790	8010	13565266	133894368450	00	0.00	N	2	1330
62	20240318	8140	7160	8280	7160	3968403	30622417830	00	0.00	N	2	1150
63	20240311	6990	7290	7430	6980	1064388	7593483780	00	0.00	N	5	-270
64	20240304	7260	7040	7290	6910	1129614	8000360960	00	0.00	N	2	310
65	20240226	6950	7200	7250	6940	852516	6010665220	00	0.00	N	5	-260
66	20240219	7210	7420	7500	7200	1149265	8398912160	00	0.00	N	5	-220
67	20240213	7430	7500	7550	7330	956792	7093184650	00	0.00	N	5	-70
68	20240205	7500	8020	8230	7490	1141192	8932097520	00	0.00	N	5	-510
69	20240129	8010	7500	8260	7220	2893350	22508308160	00	0.00	N	2	470
70	20240122	7540	7500	7630	7280	933075	6960275080	00	0.00	N	2	110
71	20240115	7430	7780	7780	7370	741284	5593002400	00	0.00	N	5	-280
72	20240108	7710	8110	8120	7660	1033479	8134691770	00	0.00	N	5	-480
73	20240102	8190	8020	8580	7950	1755623	14430516030	00	0.00	N	2	200
74	20231226	7990	7990	8180	7760	1144799	9118052210	00	0.00	N	2	100
75	20231218	7890	7470	8060	7150	3360583	25686825520	00	0.00	N	2	420
76	20231211	7470	7870	7980	7450	1414469	10917867980	00	0.00	N	5	-380
77	20231204	7850	7890	7940	7610	1093717	8499759740	00	0.00	N	2	70
78	20231127	7780	8300	8330	7710	1425738	11380094990	00	0.00	N	5	-470
79	20231120	8250	7370	8440	7290	5381442	43602288590	00	0.00	N	2	1030
80	20231113	7220	7240	7420	7110	975309	7110190150	00	0.00	N	2	50
81	20231106	7170	7300	7500	7000	1278114	9345298630	00	0.00	N	3	0
82	20231030	7170	7280	7350	7000	1158277	8311095570	00	0.00	N	5	-50
83	20231023	7220	7010	7440	6880	1544216	11015144680	00	0.00	N	2	170
84	20231016	7050	7310	7600	6960	1659532	11914492300	00	0.00	N	5	-390
85	20231010	7440	7490	8020	7320	1952163	15066464830	00	0.00	N	5	-50
86	20231004	7490	7550	7860	7340	1169510	8826982110	00	0.00	N	5	-250
87	20230925	7740	7650	7900	7450	867865	6625343880	00	0.00	N	2	20
88	20230918	7720	8600	8840	7690	2873228	23760255400	00	0.00	N	5	-770
89	20230911	8490	7430	8500	7360	5070524	41006711220	00	0.00	N	2	1210
90	20230904	7280	7500	7500	7030	1907805	13765918850	00	0.00	N	5	-110
91	20230828	7390	7560	8090	7360	2314248	17821222710	00	0.00	N	5	-170
92	20230821	7560	7620	7980	7450	1878695	14461968530	00	0.00	N	5	-140
93	20230814	7700	8430	8670	7530	2671787	21175460730	00	0.00	N	5	-250
94	20230807	7950	7720	8050	7270	2438634	18710949020	00	0.00	N	2	270
95	20230731	7680	7700	7960	7360	2303630	17709208030	00	0.00	N	5	-20
96	20230724	7700	8170	8180	7030	4321489	32510525090	00	0.00	N	5	-510
97	20230717	8210	8200	8370	7940	2515779	20535339570	00	0.00	N	2	10
98	20230710	8200	8020	8440	7740	3615736	29111765450	00	0.00	N	2	60
99	20230703	8140	8350	10200	7900	16428351	149837026660	00	0.00	N	5	-90
100	20230626	8230	8070	8390	7660	3185459	25552814260	00	0.00	N	2	120
101	20230619	8110	9450	9720	7280	9061560	72587664350	00	0.00	N	5	-1290
102	20230612	9400	10000	10040	9090	6017901	57435706290	00	0.00	N	5	-620
103	20230605	10020	10220	10290	9900	2126290	21366264350	00	0.00	N	5	-200
104	20230530	10220	10620	10750	9970	2164678	22199498240	00	0.00	N	5	-370
105	20230522	10590	10280	11000	10250	3084439	32776140020	00	0.00	N	2	290
106	20230515	10300	10500	10570	9900	3044638	31276000580	00	0.00	N	5	-330
107	20230508	10630	10640	11270	10040	4555065	49151916680	00	0.00	N	3	0
108	20230502	10630	10400	11380	10350	4300818	46782756070	00	0.00	N	2	130
109	20230424	10500	11070	11470	10340	6787112	73778104260	00	0.00	N	5	-540
110	20230417	11040	12600	12670	10580	21926511	254248364870	00	0.00	N	5	-930
111	20230410	11970	12110	12720	9310	80828413	875621648280	00	0.00	N	5	-5330
112	20230403	17300	18360	25500	17300	12484197	258368358980	00	0.00	N	5	-700
113	20230327	18000	15850	18410	14630	6075321	101170661860	00	0.00	N	2	2470
114	20230320	15530	16120	16310	15010	2778016	43713112340	00	0.00	N	5	-560
115	20230313	16090	16730	16860	14990	2858958	45424772650	00	0.00	N	5	-640
116	20230306	16730	16010	17900	15830	4321627	71623814980	00	0.00	N	2	920
117	20230227	15810	15500	17000	14540	4108708	65253314680	00	0.00	N	2	1410
118	20230220	14400	14150	14880	13990	1797370	25967053450	00	0.00	N	2	350
119	20230213	14050	14470	14790	13890	1764728	25234334220	00	0.00	N	5	-420
120	20230206	14470	14200	15280	14010	2463835	35866459570	00	0.00	N	2	210
121	20230130	14260	13800	14390	13210	2628677	36537842050	00	0.00	N	2	590
122	20230125	13670	13430	13890	13400	1470110	20069050960	00	0.00	N	2	270
123	20230116	13400	16100	16300	12450	6164528	84808012000	00	0.00	N	5	-2700
124	20230109	16100	15900	16350	15550	1413161	22579605700	00	0.00	N	2	550
125	20230102	15550	15450	15700	14500	1582687	23868620750	00	0.00	N	2	300
126	20221226	15250	15000	15850	14950	2092347	31974555500	00	0.00	N	2	200
127	20221219	15050	16200	16600	14950	2406782	37929940850	00	0.00	N	5	-1250
128	20221212	16300	16100	17500	15250	3434639	56645195850	00	0.00	N	5	-1850
129	20221205	18150	18550	19550	16500	2567653	46659288000	00	0.00	N	5	-250
130	20221128	18400	18800	19350	17800	1787723	33311038400	00	0.00	N	5	-500
131	20221121	18900	18250	19600	18150	3097057	58572949000	00	0.00	N	2	1150
132	20221114	17750	20350	23350	16900	9028200	180020633200	00	0.00	N	5	-2500
133	20221107	20250	17200	20450	17000	3033927	57299853650	00	0.00	N	2	2250
134	20221031	18000	17600	19150	16750	2658366	47445498000	00	0.00	N	2	1000
135	20221024	17000	15250	17600	15100	2437857	39567891800	00	0.00	N	2	2100
136	20221017	14900	17150	17200	14300	4889180	75280383300	00	0.00	N	2	350
137	20221011	14550	14750	15200	13500	2011448	28944961950	00	0.00	N	5	-500
138	20221004	15050	12450	15650	11750	7356578	106356941600	00	0.00	N	2	3100
139	20220926	11950	16700	17550	11950	8171543	112803271300	00	0.00	N	5	-5100
140	20220919	17050	16900	17600	16400	1974381	33431651100	00	0.00	N	2	150
141	20220913	16900	17150	18000	16050	3388279	57422694200	00	0.00	N	3	0
142	20220905	16900	23000	23250	16600	9494056	179632357050	00	0.00	N	5	-6950
143	20220829	23850	24100	28300	23400	8618964	224863761500	00	0.00	N	5	-900
144	20220822	24750	23000	26100	21950	5245564	128016066400	00	0.00	N	2	1550
145	20220816	23200	23100	24100	22000	1811443	41598805850	00	0.00	N	2	200
146	20220808	23000	23550	23600	21600	2106681	48051575600	00	0.00	N	5	-500
147	20220801	23500	23650	24600	21500	3084045	71654908450	00	0.00	N	5	-400
148	20220725	23900	26050	28150	20800	8561880	199440884450	00	0.00	N	5	-2400
149	20220718	26300	21750	26700	21600	6131270	151084300250	00	0.00	N	2	4550
150	20220711	21750	19000	22150	18500	4657266	95213728250	00	0.00	N	2	2800
151	20220704	18950	17400	19450	17200	2583183	47910102900	00	0.00	N	2	1550
152	20220627	17400	18450	18650	17150	1563832	27991968300	00	0.00	N	5	-950
153	20220620	18350	17850	18800	17250	2647995	47904267650	00	0.00	N	2	1400
154	20220613	16950	18600	19300	16100	2370693	42086136850	00	0.00	N	5	-2000
155	20220607	18950	17900	19650	17450	3388583	63789608550	00	0.00	N	2	900
156	20220530	18050	17800	18200	17400	1246009	22268041900	00	0.00	N	2	450
157	20220523	17600	17850	18050	17050	1195456	20930194600	00	0.00	N	5	-250
158	20220516	17850	17750	18150	17200	1450899	25666722550	00	0.00	N	2	250
159	20220509	17600	16950	17700	16400	1708199	29217174150	00	0.00	N	2	550
160	20220502	17050	16900	17600	16650	914666	15611047450	00	0.00	N	5	-150
161	20220425	17200	16000	17350	15750	1567610	25731344300	00	0.00	N	2	900
162	20220418	16300	16150	17400	15950	1507869	24782967300	00	0.00	N	3	0
163	20220411	16300	17700	18300	15950	2276692	38630189650	00	0.00	N	5	-1350
164	20220404	17650	17750	18950	17100	1710907	30651441150	00	0.00	N	5	-100
165	20220328	17750	17100	19050	16650	3497248	63221467100	00	0.00	N	2	750
166	20220321	17000	17100	17650	16400	1444257	24540342850	00	0.00	N	5	-350
167	20220314	17350	16100	17350	15600	1898235	31284041250	00	0.00	N	2	1250
168	20220307	16100	15850	17400	15650	1675893	27314653650	00	0.00	N	5	-150
169	20220228	16250	15450	16900	15150	1466211	23754687850	00	0.00	N	2	850
170	20220221	15400	15300	15850	14400	2284596	34446347200	00	0.00	N	5	-450
171	20220214	15850	15750	16050	14850	2191801	34029014950	00	0.00	N	5	-50
172	20220207	15900	18800	19200	15700	3304258	56917194150	00	0.00	N	5	-2900
173	20220203	18800	15150	19200	15150	4249641	76173254650	00	0.00	N	2	4000
174	20220124	14800	17050	17700	14150	4979578	79119007000	00	0.00	N	5	-2400
175	20220117	17200	17850	18000	16250	2065516	35274639650	00	0.00	N	5	-700
176	20220110	17900	18700	19300	17300	3128678	56892723100	00	0.00	N	5	-900
177	20220103	18800	17700	19500	17700	2993849	56242848500	00	0.00	N	2	1000
178	20211227	17800	15950	18050	15950	4297304	73535627350	00	0.00	N	2	1800
179	20211220	16000	16600	17200	15500	3049055	49601866350	00	0.00	N	5	-700
180	20211213	16700	19650	19950	16250	6873042	120938129700	00	0.00	N	5	-3100
181	20211206	19800	18400	20100	17750	3036666	57422138950	00	0.00	N	2	1200
182	20211129	18600	18050	19100	17150	2281552	41162829950	00	0.00	N	2	350
183	20211122	18250	17950	18550	16850	2514707	44601717400	00	0.00	N	2	150
184	20211115	18100	18450	19200	17500	2508612	45995141500	00	0.00	N	5	-350
185	20211108	18450	20200	20250	17700	3575124	66486917600	00	0.00	N	5	-1800
186	20211101	20250	19600	20900	19600	2708849	54576536800	00	0.00	N	2	550
187	20211025	19700	20400	21800	19400	4231561	85750095600	00	0.00	N	5	-550
188	20211018	20250	18900	21100	18550	7217187	145407899250	00	0.00	N	2	1150
189	20211012	19100	17500	19600	16450	6076944	109227906100	00	0.00	N	2	1250
190	20211005	17850	19900	22550	16500	12374675	243066292500	00	0.00	N	5	-2550
191	20210927	20400	22150	22200	20150	3611753	75632527650	00	0.00	N	5	-1600
192	20210923	22000	23000	23050	21600	1844212	40609554450	00	0.00	N	5	-1050
193	20210913	23050	21000	23300	20950	6100362	134733762150	00	0.00	N	2	1700
194	20210906	21350	23700	26700	21100	12611541	299327749050	00	0.00	N	5	-2400
195	20210830	23750	22750	25450	22400	7295233	171177703300	00	0.00	N	2	900
196	20210823	22850	31100	31400	22600	16688987	418364125550	00	0.00	N	5	-5800
197	20210817	28650	28400	29550	27150	5279085	150379599050	00	0.00	N	2	250
198	20210809	28400	28050	29750	27150	7074722	201637311650	00	0.00	N	5	-350
199	20210802	28750	27800	30400	26700	9130635	265144106700	00	0.00	N	2	1300
200	20210726	27450	33300	34650	26550	30199043	921157920100	00	0.00	N	5	-5550
201	20210719	33000	31050	49200	30800	47380946	1823458967850	00	0.00	N	2	2100
202	20210712	30900	29550	32000	28650	6897352	210658618750	00	0.00	N	2	1550