KissMeData/007700/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	12800	12650	13040	12580	41404	531315550	00	0.00	N	2	230
3	20250507	12570	12540	12750	12240	34424	430032485	00	0.00	N	2	30
4	20250428	12540	12220	13030	12080	19268	241626475	00	0.00	N	2	400
5	20250421	12140	11940	12200	11130	24510	294145600	00	0.00	N	2	330
6	20250414	11810	11690	11990	11440	12653	148280510	00	0.00	N	2	200
7	20250407	11610	11670	11900	11160	38725	444017235	00	0.00	N	5	-440
8	20250331	12050	12070	12370	11670	43677	524442650	00	0.00	N	5	-290
9	20250324	12340	12260	12570	12190	43143	530729010	00	0.00	N	5	-160
10	20250317	12500	12550	12880	12350	23069	288597920	00	0.00	N	5	-50
11	20250310	12550	13010	13790	12220	58170	745937765	00	0.00	N	5	-460
12	20250304	13010	12190	13700	12000	89076	1166818145	00	0.00	N	2	800
13	20250224	12210	12730	12730	12190	27334	339106800	00	0.00	N	5	-440
14	20250217	12650	12070	12790	12070	47447	592782410	00	0.00	N	2	520
15	20250210	12130	11910	12650	11800	41520	499848380	00	0.00	N	2	220
16	20250203	11910	11880	12010	11550	38914	457976470	00	0.00	N	2	30
17	20250131	11880	11880	11880	11750	4087	48202260	00	0.00	N	3	0
18	20250120	11880	12190	12250	11840	24129	288743210	00	0.00	N	5	-200
19	20250113	12080	12050	12140	11940	20434	245477190	00	0.00	N	2	10
20	20250106	12070	12200	12450	12050	37555	457830440	00	0.00	N	5	-190
21	20241230	12260	12190	12570	11880	14839	179767060	00	0.00	N	2	260
22	20241223	12000	12060	12320	11850	24721	297037190	00	0.00	N	5	-60
23	20241216	12060	12210	12470	12020	28686	350010870	00	0.00	N	5	-130
24	20241209	12190	12110	12440	11490	46524	555796550	00	0.00	N	5	-170
25	20241202	12360	12770	12940	12180	35276	439046710	00	0.00	N	5	-410
26	20241125	12770	12740	13080	12600	18769	241393630	00	0.00	N	2	30
27	20241118	12740	12530	12790	12500	20783	262673850	00	0.00	N	2	70
28	20241111	12670	13400	13800	12410	68457	882774810	00	0.00	N	5	-720
29	20241104	13390	13500	13700	13360	18979	256800170	00	0.00	N	5	-110
30	20241028	13500	13000	13580	13000	17395	231861960	00	0.00	N	2	400
31	20241021	13100	13480	13810	13030	36163	479469930	00	0.00	N	5	-450
32	20241014	13550	13760	13940	13490	29883	407822970	00	0.00	N	5	-210
33	20241007	13760	13990	13990	13610	27372	379221740	00	0.00	N	5	-20
34	20240930	13780	14150	14340	13770	35560	497763980	00	0.00	N	5	-370
35	20240923	14150	13540	14420	13540	83682	1170332020	00	0.00	N	2	660
36	20240919	13490	13500	13800	13300	10468	140792310	00	0.00	N	2	20
37	20240909	13470	13000	13470	12890	38612	507809050	00	0.00	N	2	270
38	20240902	13200	13740	14090	13120	50254	679392630	00	0.00	N	5	-540
39	20240826	13740	14000	14000	13600	47787	657721530	00	0.00	N	5	-270
40	20240819	14010	13650	14270	13460	57785	795207650	00	0.00	N	2	340
41	20240812	13670	13430	13800	13430	36081	489827020	00	0.00	N	2	200
42	20240805	13470	14030	14080	12810	188659	2508101960	00	0.00	N	5	-680
43	20240729	14150	14480	14620	14140	115663	1657600100	00	0.00	N	5	-350
44	20240722	14500	14860	15190	14280	172257	2522449230	00	0.00	N	5	-500
45	20240715	15000	15290	19120	14940	3646011	63711713340	00	0.00	N	5	-200
46	20240708	15200	15550	15550	15040	29061	442535890	00	0.00	N	2	20
47	20240701	15180	15010	15310	14790	41571	628323280	00	0.00	N	2	190
48	20240624	14990	15190	15320	14910	41142	618382550	00	0.00	N	5	-210
49	20240617	15200	15210	15680	15010	54836	834350520	00	0.00	N	5	-130
50	20240610	15330	15860	15950	15050	75697	1179419910	00	0.00	N	5	-570
51	20240603	15900	15600	16300	15080	176829	2762123630	00	0.00	N	2	300
52	20240527	15600	14790	17400	14370	430007	6890695480	00	0.00	N	2	830
53	20240520	14770	15210	15750	14740	60070	911368300	00	0.00	N	5	-440
54	20240513	15210	15050	15480	15000	34131	520446050	00	0.00	N	2	40
55	20240507	15170	15350	15410	14930	32414	491098120	00	0.00	N	5	-150
56	20240429	15320	14810	15500	14810	37512	571099710	00	0.00	N	2	510
57	20240422	14810	14210	15050	14210	50554	747874080	00	0.00	N	2	460
58	20240415	14350	14180	14510	14070	53581	762361230	00	0.00	N	5	-190
59	20240408	14540	14920	15060	14380	75568	1107076880	00	0.00	N	5	-390
60	20240401	14930	15040	15920	14850	113078	1734681240	00	0.00	N	5	-60
61	20240325	14990	15660	15670	14920	115795	1771334580	00	0.00	N	5	-670
62	20240318	15660	15700	15830	15300	102372	1588436850	00	0.00	N	2	60
63	20240311	15600	15840	15890	15350	91854	1428038500	00	0.00	N	5	-130
64	20240304	15730	16520	16680	15210	786186	12650058070	00	0.00	N	5	-880
65	20240226	16610	18220	18220	16310	212045	3572139400	00	0.00	N	5	-1620
66	20240219	18230	17110	18720	17110	380677	6808401280	00	0.00	N	2	1140
67	20240213	17090	18490	18640	16470	321999	5578522280	00	0.00	N	5	-1490
68	20240205	18580	19540	20300	16840	963726	17935123580	00	0.00	N	5	-1100
69	20240129	19680	14200	21500	14200	2824504	53975413540	00	0.00	N	2	5500
70	20240122	14180	14180	14620	13790	66070	926456030	00	0.00	N	3	0
71	20240115	14180	14880	14880	14120	53130	764167990	00	0.00	N	5	-710
72	20240108	14890	15000	15110	14700	55934	835321000	00	0.00	N	5	-120
73	20240102	15010	15640	15990	15010	75049	1148090680	00	0.00	N	5	-620
74	20231226	15630	15650	16310	15570	49521	781701980	00	0.00	N	5	-150
75	20231218	15780	15230	16310	15230	101086	1599243920	00	0.00	N	2	400
76	20231211	15380	15300	15540	15210	55995	859208370	00	0.00	N	2	120
77	20231204	15260	15180	15590	15050	52246	797343850	00	0.00	N	2	80
78	20231127	15180	16190	16270	15160	88846	1389454500	00	0.00	N	5	-1070
79	20231120	16250	16100	17010	16100	71304	1176492560	00	0.00	N	2	130
80	20231113	16120	16680	17250	16100	89417	1480605480	00	0.00	N	5	-560
81	20231106	16680	16320	17520	16250	158540	2683765370	00	0.00	N	2	280
82	20231030	16400	15050	17160	14800	214385	3499686490	00	0.00	N	2	1350
83	20231023	15050	14000	16100	13750	189063	2829490020	00	0.00	N	2	950
84	20231016	14100	15090	15110	13950	100367	1474427970	00	0.00	N	5	-1070
85	20231010	15170	15310	15480	14950	84882	1286507970	00	0.00	N	5	-200
86	20231004	15370	16380	16380	14850	81881	1267534560	00	0.00	N	5	-920
87	20230925	16290	16800	17200	16050	65970	1091004500	00	0.00	N	5	-820
88	20230918	17110	17080	18170	16650	146103	2549144760	00	0.00	N	2	20
89	20230911	17090	16750	17450	16740	154002	2637769710	00	0.00	N	2	450
90	20230904	16640	17360	17490	16320	197797	3339401110	00	0.00	N	5	-500
91	20230828	17140	16690	17560	16690	131246	2264458940	00	0.00	N	2	540
92	20230821	16600	17050	17300	16360	148186	2475413330	00	0.00	N	5	-720
93	20230814	17320	18610	19910	16900	313424	5794021970	00	0.00	N	5	-1290
94	20230807	18610	18200	19800	17130	493638	9254416330	00	0.00	N	2	600
95	20230731	18010	17390	18200	16830	159476	2792782150	00	0.00	N	2	1210
96	20230724	16800	17530	17690	15410	336147	5549073280	00	0.00	N	5	-960
97	20230717	17760	19170	19270	17700	139204	2553086810	00	0.00	N	5	-1410
98	20230710	19170	18960	19860	18600	554688	10748877210	00	0.00	N	2	110
99	20230703	19060	20000	20400	18530	139142	2727594200	00	0.00	N	5	-940
100	20230626	20000	20050	20800	19810	118746	2406117850	00	0.00	N	3	0
101	20230619	20000	20300	21700	19990	232706	4837241060	00	0.00	N	5	-50
102	20230612	20050	20550	20750	19650	125753	2532370480	00	0.00	N	5	-800
103	20230605	20850	20500	21150	20300	105330	2173745200	00	0.00	N	2	350
104	20230530	20500	20500	20700	20000	89630	1816482950	00	0.00	N	3	0
105	20230522	20500	21100	23550	20200	629778	13893773850	00	0.00	N	2	100
106	20230515	20400	20100	20650	19560	129974	2608044030	00	0.00	N	2	400
107	20230508	20000	21900	22000	19900	172848	3612640950	00	0.00	N	5	-1700
108	20230502	21700	21000	22450	21000	117063	2564549000	00	0.00	N	2	400
109	20230424	21300	22600	23100	20600	318160	6894409250	00	0.00	N	5	-1850
110	20230417	23150	25150	25600	22850	656149	16072927800	00	0.00	N	5	-2050
111	20230410	25200	23150	27600	21900	1831087	46232577500	00	0.00	N	2	2050
112	20230403	23150	25150	25550	23000	1172997	27470223300	00	0.00	N	5	-1950
113	20230327	25100	24200	25450	23100	336916	8176496600	00	0.00	N	2	1400
114	20230320	23700	23700	24500	23000	238199	5611736500	00	0.00	N	3	0
115	20230313	23700	25700	25800	22200	302497	7233687400	00	0.00	N	5	-2100
116	20230306	25800	25900	26450	25050	378015	9717648300	00	0.00	N	2	50
117	20230227	25750	25300	26500	24700	271814	6990818750	00	0.00	N	2	200
118	20230220	25550	27150	27150	25200	430364	11154360450	00	0.00	N	5	-1500
119	20230213	27050	27900	28150	26100	441802	11950191100	00	0.00	N	5	-750
120	20230206	27800	29000	30200	27400	655812	18916894450	00	0.00	N	5	-1200
121	20230130	29000	29500	29900	28150	700848	20338600600	00	0.00	N	5	-700
122	20230125	29700	30300	31100	29550	596071	18003438700	00	0.00	N	5	-250
123	20230116	29950	30500	31300	29150	1290598	39269032950	00	0.00	N	5	-450
124	20230109	30400	30900	33100	30200	2192394	69488367100	00	0.00	N	5	-150
125	20230102	30550	30900	34950	28950	5176173	168188595300	00	0.00	N	2	100
126	20221226	30450	32000	34500	29800	4591816	149472641650	00	0.00	N	5	-850
127	20221219	31300	31900	34600	30300	7577535	245887949650	00	0.00	N	5	-250
128	20221212	31550	25350	33550	23800	7835729	230242913050	00	0.00	N	2	6150
129	20221205	25400	26800	30250	24900	3843780	107345036650	00	0.00	N	5	-1250
130	20221128	26650	23050	30000	23000	9455192	261249844600	00	0.00	N	2	3400
131	20221121	23250	20350	27450	20200	9009927	222932624550	00	0.00	N	2	3000
132	20221114	20250	22250	24400	20200	2289668	50805767800	00	0.00	N	5	-2750
133	20221107	23000	14200	24900	14150	4089492	89669135950	00	0.00	N	2	8800
134	20221031	14200	13550	14400	13300	104981	1455054900	00	0.00	N	2	800
135	20221024	13400	13550	13850	13200	76669	1037874000	00	0.00	N	3	0
136	20221017	13400	13600	14600	13300	99993	1384975550	00	0.00	N	5	-400
137	20221011	13800	14650	14650	13350	86695	1194535550	00	0.00	N	5	-1000
138	20221004	14800	14800	15400	14450	80700	1193230050	00	0.00	N	2	150
139	20220926	14650	15700	15750	13950	179138	2618677150	00	0.00	N	5	-1250
140	20220919	15900	16900	16900	15750	90265	1468404600	00	0.00	N	5	-900
141	20220913	16800	17500	17950	16750	68038	1171958100	00	0.00	N	5	-650
142	20220905	17450	16750	17700	16550	72639	1235169100	00	0.00	N	2	600
143	20220829	16850	17400	17800	16550	112924	1957266950	00	0.00	N	5	-1350
144	20220822	18200	20150	20550	18000	251150	4724916850	00	0.00	N	5	-1650
145	20220816	19850	19850	20850	19650	125754	2519442650	00	0.00	N	3	0
146	20220808	19850	20100	20450	19350	128363	2540827350	00	0.00	N	5	-300
147	20220801	20150	19100	20700	18450	386229	7707160000	00	0.00	N	2	1200
148	20220725	18950	19350	20000	18850	117543	2270051250	00	0.00	N	5	-350
149	20220718	19300	18550	19400	18500	83038	1572078100	00	0.00	N	2	750
150	20220711	18550	19150	19350	17800	121146	2258144500	00	0.00	N	5	-250
151	20220704	18800	16600	19250	16550	217060	3931934950	00	0.00	N	2	2100
152	20220627	16700	18050	18800	16300	196555	3443708700	00	0.00	N	5	-1250
153	20220620	17950	19600	19850	16900	182923	3319633000	00	0.00	N	5	-1600
154	20220613	19550	21000	22600	19500	277457	5889858350	00	0.00	N	5	-2050
155	20220607	21600	22950	23050	21500	207478	4625668900	00	0.00	N	5	-1350
156	20220530	22950	22850	23200	22800	115134	2646700000	00	0.00	N	2	200
157	20220523	22750	24200	24200	22750	187392	4373630000	00	0.00	N	5	-1350
158	20220516	24100	24300	25050	23600	145265	3519823200	00	0.00	N	5	-50
159	20220509	24150	25250	25250	22350	199838	4707922950	00	0.00	N	5	-1200
160	20220502	25350	26300	26300	25200	93707	2415492900	00	0.00	N	5	-1000
161	20220425	26350	27850	28000	25750	141420	3749587900	00	0.00	N	5	-1950
162	20220418	28300	27850	29000	27700	111776	3178189350	00	0.00	N	2	450
163	20220411	27850	27850	28650	27400	113548	3185607000	00	0.00	N	5	-150
164	20220404	28000	27950	28600	27400	203135	5686734200	00	0.00	N	2	150
165	20220328	27850	28000	28150	26750	187557	5126566750	00	0.00	N	2	200
166	20220321	27650	26300	27800	26000	230431	6150791850	00	0.00	N	2	1650
167	20220314	26000	26700	27600	25250	290783	7612259900	00	0.00	N	5	-850
168	20220307	26850	28000	28000	26100	70270	1914803250	00	0.00	N	5	-1250
169	20220228	28100	26450	28950	26450	158771	4449382850	00	0.00	N	2	1350
170	20220221	26750	26850	27250	25650	186892	4944289250	00	0.00	N	5	-450
171	20220214	27200	27850	28500	25900	230600	6277081500	00	0.00	N	5	-1450
172	20220207	28650	27750	30550	27100	227973	6594694100	00	0.00	N	2	950
173	20220203	27700	26500	27700	26250	90279	2441603800	00	0.00	N	2	1650
174	20220124	26050	29350	29350	23850	381020	10289896050	00	0.00	N	5	-3600
175	20220117	29650	31100	31300	28750	267926	7987334350	00	0.00	N	5	-1750
176	20220110	31400	32800	32850	31200	265702	8429263100	00	0.00	N	5	-1400
177	20220103	32800	33300	34100	32150	242605	8030186250	00	0.00	N	5	-500
178	20211227	33300	33400	35100	33300	332057	11282700800	00	0.00	N	5	-50
179	20211220	33350	34250	34250	32750	291460	9690561700	00	0.00	N	5	-900
180	20211213	34250	34950	35050	34000	469681	16161582050	00	0.00	N	5	-550
181	20211206	34800	36350	38300	34550	1127382	41115688650	00	0.00	N	5	-1700
182	20211129	36500	37000	38800	33500	652227	23286784700	00	0.00	N	5	-1700
183	20211122	38200	44000	44400	37950	631439	25996951800	00	0.00	N	5	-6300
184	20211115	44500	41500	45750	40000	1260539	55337195100	00	0.00	N	2	3350
185	20211108	41150	40350	47650	40350	2836375	126423373450	00	0.00	N	2	1100
186	20211101	40050	38850	40500	36750	725219	28109757600	00	0.00	N	2	1050
187	20211025	39000	42100	44400	38550	823439	34162288800	00	0.00	N	5	-3950
188	20211018	42950	37650	44600	36500	1548405	64259482400	00	0.00	N	2	5350
189	20211012	37600	33350	37650	32900	582487	21004200300	00	0.00	N	2	4000
190	20211005	33600	34250	34350	31100	473675	15484372800	00	0.00	N	5	-650
191	20210927	34250	39000	39200	34050	625765	22597057900	00	0.00	N	5	-4300
192	20210923	38550	35550	39450	34900	593827	22435054600	00	0.00	N	2	2900
193	20210913	35650	38250	38400	35600	470760	17411067600	00	0.00	N	5	-2550
194	20210906	38200	41400	41400	37100	1118461	43537545650	00	0.00	N	5	-3150
195	20210830	41350	41850	47200	41350	2818100	125429977850	00	0.00	N	5	-850
196	20210823	42200	55800	56400	40300	5389099	251700485250	00	0.00	N	5	-9100
197	20210817	51300	36000	51300	34050	4123551	188067743800	00	0.00	N	2	15300
198	20210809	36000	37450	37650	35650	212999	7764688050	00	0.00	N	5	-1450
199	20210802	37450	37950	37950	36100	243350	9006967400	00	0.00	N	2	150
200	20210726	37300	38250	38300	36950	253192	9538919150	00	0.00	N	5	-750
201	20210719	38050	37700	39500	37300	725919	27954823600	00	0.00	N	2	200
202	20210712	37850	35950	38450	35700	437478	16309094900	00	0.00	N	2	1900