KissMeData/007810/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	12430	12340	13010	11580	1284480	16034948075	00	0.00	N	2	500
3	20250310	11930	11900	12330	10880	636525	7405717020	00	0.00	N	2	30
4	20250304	11900	11870	12220	11200	646752	7607132335	00	0.00	N	5	-360
5	20250224	12260	12570	13410	11350	1588850	19720410960	00	0.00	N	5	-580
6	20250217	12840	14360	14800	12670	4337995	60295144730	00	0.00	N	5	-220
7	20250210	13060	10100	13480	9750	5017279	61285679510	00	0.00	N	2	2920
8	20250203	10140	10000	10380	9130	922741	8900931740	00	0.00	N	5	-90
9	20250131	10230	10260	10390	9910	152600	1542584320	00	0.00	N	2	40
10	20250120	10190	9440	10440	9360	645604	6437449960	00	0.00	N	2	770
11	20250113	9420	9530	9640	9120	306763	2869830100	00	0.00	N	5	-200
12	20250106	9620	9560	9960	9400	466455	4534942500	00	0.00	N	2	90
13	20241230	9530	9050	9580	9000	300597	2788653250	00	0.00	N	2	350
14	20241223	9180	9160	11000	9020	1958563	19563098250	00	0.00	N	2	70
15	20241216	9110	9260	9880	8990	581513	5450164700	00	0.00	N	5	-10
16	20241209	9120	7910	9260	7740	477873	4074126170	00	0.00	N	2	990
17	20241202	8130	7960	8670	7810	574326	4736733650	00	0.00	N	2	140
18	20241125	7990	8100	8390	7860	264920	2153500860	00	0.00	N	5	-90
19	20241118	8080	8030	8430	8010	228406	1869027230	00	0.00	N	5	-90
20	20241111	8170	9850	9890	7950	693620	5996949070	00	0.00	N	5	-1720
21	20241104	9890	9840	10270	9780	270795	2705068780	00	0.00	N	2	80
22	20241028	9810	10060	10360	9750	542990	5433918550	00	0.00	N	5	-270
23	20241021	10080	10480	10760	10000	437735	4549411330	00	0.00	N	5	-260
24	20241014	10340	10610	11000	10170	352099	3706932110	00	0.00	N	5	-270
25	20241007	10610	10890	11300	10600	368756	4021887160	00	0.00	N	5	-20
26	20240930	10630	11320	11320	10320	237377	2565489350	00	0.00	N	5	-740
27	20240923	11370	12000	12170	11110	884620	10147639360	00	0.00	N	5	-760
28	20240919	12130	11590	13630	11300	3155357	39589598310	00	0.00	N	2	930
29	20240909	11200	9960	12780	9900	2347194	27620359590	00	0.00	N	2	1000
30	20240902	10200	11220	11470	10070	354272	3759688040	00	0.00	N	5	-1020
31	20240826	11220	11410	11530	10840	237819	2633395550	00	0.00	N	5	-180
32	20240819	11400	11810	12000	11290	258174	3005732390	00	0.00	N	5	-400
33	20240812	11800	11500	12100	11400	347629	4082557660	00	0.00	N	2	200
34	20240805	11600	11900	11960	10010	1012915	11119651410	00	0.00	N	5	-640
35	20240729	12240	12940	13140	12020	533847	6683236480	00	0.00	N	5	-580
36	20240722	12820	14680	14760	12810	882603	11952609610	00	0.00	N	5	-1910
37	20240715	14730	15540	15870	14350	611614	9209173890	00	0.00	N	5	-760
38	20240708	15490	16240	16540	15470	651647	10505001130	00	0.00	N	5	-740
39	20240701	16230	15300	16780	15290	3067403	49556588060	00	0.00	N	2	1160
40	20240624	15070	14850	15110	14120	387498	5670674180	00	0.00	N	2	330
41	20240617	14740	15390	15440	14740	437752	6586313600	00	0.00	N	5	-660
42	20240610	15400	15230	16090	14870	880655	13652539920	00	0.00	N	2	290
43	20240603	15110	15350	15730	15100	393528	6037896770	00	0.00	N	5	-210
44	20240527	15320	15330	16220	14810	688962	10657710620	00	0.00	N	2	70
45	20240520	15250	15970	16280	15220	580951	9214080200	00	0.00	N	5	-850
46	20240513	16100	16230	17050	16050	557604	9189605450	00	0.00	N	5	-270
47	20240507	16370	16780	16880	16070	464358	7676820870	00	0.00	N	5	-120
48	20240429	16490	16000	16790	15850	538584	8763395080	00	0.00	N	2	760
49	20240422	15730	15750	16060	15340	461284	7219219280	00	0.00	N	5	-130
50	20240415	15860	16050	16610	15480	722344	11604041210	00	0.00	N	5	-640
51	20240408	16500	18440	18530	16250	876580	15014724620	00	0.00	N	5	-1670
52	20240401	18170	18390	18990	17710	1691523	31197280360	00	0.00	N	3	0
53	20240325	18170	18100	18470	17600	1079376	19406686260	00	0.00	N	2	70
54	20240318	18100	18500	19130	18100	1282366	23830536410	00	0.00	N	5	-140
55	20240311	18240	18770	19440	17830	1478878	27288982360	00	0.00	N	5	-690
56	20240304	18930	19410	21000	18100	3122199	62451246290	00	0.00	N	2	30
57	20240226	18900	19850	20450	18610	1196944	23159466790	00	0.00	N	5	-1150
58	20240219	20050	20850	20950	19100	3490677	70316552820	00	0.00	N	5	-350
59	20240213	20400	17260	22250	17260	11109996	223196072560	00	0.00	N	2	3400
60	20240205	17000	17490	17550	16400	1347628	22748165490	00	0.00	N	5	-420
61	20240129	17420	18900	21500	16760	7899575	156149521050	00	0.00	N	5	-1180
62	20240122	18600	19940	21750	18600	6071975	123208348020	00	0.00	N	5	-730
63	20240115	19330	18600	19670	17850	2139573	40244520260	00	0.00	N	2	600
64	20240108	18730	20450	20700	18480	1884766	36751167620	00	0.00	N	5	-1670
65	20240102	20400	19940	21550	19660	3519959	72568161440	00	0.00	N	2	410
66	20231226	19990	20150	20700	19640	2030873	40582493540	00	0.00	N	5	-510
67	20231218	20500	20800	22550	19930	20590127	440829634780	00	0.00	N	2	590
68	20231211	19910	16240	22550	16000	27876206	559100614460	00	0.00	N	2	3760
69	20231204	16150	16770	16790	15610	612755	9852423730	00	0.00	N	5	-620
70	20231127	16770	15480	17070	15300	1633102	27068351070	00	0.00	N	2	1280
71	20231120	15490	15020	16280	15020	711273	11111444720	00	0.00	N	2	440
72	20231113	15050	14650	15420	14060	482074	7152481210	00	0.00	N	2	530
73	20231106	14520	14920	15240	14200	425264	6267324780	00	0.00	N	5	-60
74	20231030	14580	13910	14790	13500	394128	5584296670	00	0.00	N	2	560
75	20231023	14020	14500	15450	13960	489314	7111408370	00	0.00	N	5	-660
76	20231016	14680	15780	16450	14420	1015848	15891348710	00	0.00	N	5	-1180
77	20231010	15860	13980	16080	13710	783334	11955007150	00	0.00	N	2	1920
78	20231004	13940	14690	14690	13780	210668	2979942230	00	0.00	N	5	-780
79	20230925	14720	14960	15100	14140	205297	2998755340	00	0.00	N	5	-340
80	20230918	15060	15800	16200	14740	429889	6644116810	00	0.00	N	5	-970
81	20230911	16030	15890	16200	15600	428129	6785849260	00	0.00	N	2	140
82	20230904	15890	17430	17430	15760	674557	11187323400	00	0.00	N	5	-1270
83	20230828	17160	16090	17330	15900	803141	13403959150	00	0.00	N	2	1200
84	20230821	15960	16440	16860	15690	1020167	16623271790	00	0.00	N	5	-300
85	20230814	16260	16310	16460	15000	809617	12874951470	00	0.00	N	5	-170
86	20230807	16430	17440	17700	16200	1127941	19015325710	00	0.00	N	5	-1110
87	20230731	17540	19120	19340	17100	2266515	41555353600	00	0.00	N	5	-970
88	20230724	18510	18990	19850	17630	2968537	55045472300	00	0.00	N	5	-480
89	20230717	18990	21250	22150	18390	7077448	144372244460	00	0.00	N	5	-1210
90	20230710	20200	16330	21000	15990	7730786	151428038660	00	0.00	N	2	3790
91	20230703	16410	17660	18540	16010	2431789	42742369680	00	0.00	N	5	-1160
92	20230626	17570	17100	18000	16950	1458754	25511474930	00	0.00	N	2	600
93	20230619	16970	18210	18490	16800	1692029	29550540070	00	0.00	N	5	-1280
94	20230612	18250	16950	19000	16480	4117514	72695984150	00	0.00	N	2	1320
95	20230605	16930	16730	17450	15590	2316801	38446077340	00	0.00	N	2	300
96	20230530	16630	16040	17590	15700	4882382	81156192690	00	0.00	N	2	1280
97	20230522	15350	14660	15380	14310	1061837	15863786420	00	0.00	N	2	690
98	20230515	14660	14100	14780	13170	1084756	15178950870	00	0.00	N	2	540
99	20230508	14120	13970	14460	13910	421399	5976869620	00	0.00	N	2	220
100	20230502	13900	14100	14270	13780	262988	3685657230	00	0.00	N	5	-110
101	20230424	14010	14700	14770	13700	643603	9098048940	00	0.00	N	5	-690
102	20230417	14700	15650	15650	14610	801904	12060986050	00	0.00	N	5	-980
103	20230410	15680	16250	16540	15510	1487600	23732939210	00	0.00	N	5	-480
104	20230403	16160	16140	16270	15170	1419811	22374639790	00	0.00	N	2	100
105	20230327	16060	15730	17390	15400	3363091	55229131290	00	0.00	N	2	340
106	20230320	15720	14750	15950	14000	1671130	25031945970	00	0.00	N	2	920
107	20230313	14800	14650	15100	13400	1252465	17864917910	00	0.00	N	5	-220
108	20230306	15020	15070	16080	14860	1587304	24556059260	00	0.00	N	2	20
109	20230227	15000	15630	15790	14530	1043016	15729152220	00	0.00	N	5	-830
110	20230220	15830	16110	16290	15200	1470240	23092743050	00	0.00	N	5	-210
111	20230213	16040	16250	17660	15770	4757821	79621031830	00	0.00	N	5	-210
112	20230206	16250	13970	16980	13770	7760901	123640967150	00	0.00	N	2	2220
113	20230130	14030	13950	14210	13460	708812	9858805350	00	0.00	N	2	70
114	20230125	13960	13800	14070	13700	653054	9087248780	00	0.00	N	2	410
115	20230116	13550	13700	13750	13150	679901	9137629750	00	0.00	N	5	-150
116	20230109	13700	13800	14000	13550	918561	12667615200	00	0.00	N	2	150
117	20230102	13550	12100	13750	11500	1674712	21664327900	00	0.00	N	2	1550
118	20221226	12000	12150	12800	11950	558840	6931706300	00	0.00	N	5	-150
119	20221219	12150	13150	13150	12150	886094	11204480900	00	0.00	N	5	-1000
120	20221212	13150	13600	13650	13000	781626	10414785150	00	0.00	N	5	-550
121	20221205	13700	14450	14500	13250	781946	10679508150	00	0.00	N	5	-600
122	20221128	14300	14800	14950	14250	954105	13849338250	00	0.00	N	5	-600
123	20221121	14900	15400	15400	14400	809084	11989066450	00	0.00	N	5	-400
124	20221114	15300	15950	16700	15250	1487796	23766900450	00	0.00	N	5	-350
125	20221107	15650	14150	15850	14050	1349779	20524525650	00	0.00	N	2	1650
126	20221031	14000	14200	14500	13700	753011	10627767150	00	0.00	N	2	150
127	20221024	13850	13950	14900	13800	801434	11518366200	00	0.00	N	2	300
128	20221017	13550	13650	14550	13550	556425	7816313850	00	0.00	N	5	-500
129	20221011	14050	14300	14550	13550	665306	9333836150	00	0.00	N	5	-750
130	20221004	14800	13750	15150	13350	967247	13772271550	00	0.00	N	2	1450
131	20220926	13350	14950	15200	12850	1288653	18109332100	00	0.00	N	5	-2100
132	20220919	15450	17200	17350	15400	822214	13380560300	00	0.00	N	5	-1700
133	20220913	17150	18350	18700	17000	703893	12537590950	00	0.00	N	5	-850
134	20220905	18000	18300	18700	17350	880207	15704785200	00	0.00	N	5	-600
135	20220829	18600	17650	19850	17400	1705247	31897739500	00	0.00	N	3	0
136	20220822	18600	18300	19200	17650	861901	15831922200	00	0.00	N	5	-200
137	20220816	18800	19500	19800	18650	727416	13979499000	00	0.00	N	5	-400
138	20220808	19200	19800	19800	18150	1348440	25331057500	00	0.00	N	5	-500
139	20220801	19700	21050	21650	19600	1445537	29776722550	00	0.00	N	5	-750
140	20220725	20450	20100	21100	19900	956082	19619513450	00	0.00	N	2	450
141	20220718	20000	19800	20450	19300	985887	19697411900	00	0.00	N	2	600
142	20220711	19400	19350	19850	18250	877344	16770051750	00	0.00	N	2	200
143	20220704	19200	18350	19700	17600	897632	16972666500	00	0.00	N	2	750
144	20220627	18450	19950	20200	18300	1097394	21437957200	00	0.00	N	5	-1050
145	20220620	19500	21550	21550	18600	1687059	33159382450	00	0.00	N	5	-1600
146	20220613	21100	22350	22850	20650	1887363	41196594050	00	0.00	N	5	-2000
147	20220607	23100	24200	24650	22950	753843	17801468600	00	0.00	N	5	-1300
148	20220530	24400	25900	26350	23700	1872106	46858210100	00	0.00	N	5	-1150
149	20220523	25550	27500	27700	25200	1743288	46023816500	00	0.00	N	5	-1800
150	20220516	27350	30000	30200	27050	2349854	65737752700	00	0.00	N	5	-2300
151	20220509	29650	29500	29900	26900	1175387	33819010550	00	0.00	N	5	-100
152	20220502	29750	28700	31350	28350	1035852	30962680500	00	0.00	N	2	550
153	20220425	29200	30250	30650	28550	1324370	39127529000	00	0.00	N	5	-1900
154	20220418	31100	31800	33050	30800	2337625	74624276300	00	0.00	N	5	-450
155	20220411	31550	29850	31900	28750	2017898	61132855850	00	0.00	N	2	1400
156	20220404	30150	30750	31450	29550	2100671	63945258650	00	0.00	N	5	-750
157	20220328	30900	34350	35450	30700	4236810	135532171400	00	0.00	N	5	-3350
158	20220321	34250	31350	34750	30350	3672130	119282792150	00	0.00	N	2	3250
159	20220314	31000	28000	31900	26600	3246188	94321326850	00	0.00	N	2	2750
160	20220307	28250	29400	29750	27850	1565461	44871264300	00	0.00	N	5	-1950
161	20220228	30200	31650	32650	29950	3029534	93815747250	00	0.00	N	5	-2300
162	20220221	32500	29200	33000	28800	3882615	119902610850	00	0.00	N	2	2850
163	20220214	29650	26950	29950	25500	3043588	83802866400	00	0.00	N	2	2150
164	20220207	27500	29200	29200	27100	1944556	54695630600	00	0.00	N	5	-1700
165	20220203	29200	29700	30650	28350	1354821	39892166800	00	0.00	N	5	-50
166	20220124	29250	28950	29850	26500	3096430	88777232700	00	0.00	N	2	550
167	20220117	28700	29900	33150	28350	5198806	161104011550	00	0.00	N	5	-1300
168	20220110	30000	31300	31400	28250	3123378	92162851650	00	0.00	N	5	-1450
169	20220103	31450	31450	32150	28350	4266729	129299621100	00	0.00	N	2	250
170	20211227	31200	29000	33000	28300	4846045	149147811900	00	0.00	N	2	2600
171	20211220	28600	23150	29500	22450	6378714	167328047100	00	0.00	N	2	5400
172	20211213	23200	23250	24050	21650	2968806	67819026950	00	0.00	N	3	0
173	20211206	23200	22600	25550	22300	5589932	134119273350	00	0.00	N	3	0
174	20211129	23200	22250	24350	21400	4327438	99473098200	00	0.00	N	2	250
175	20211122	22950	22600	24900	20750	9007235	206291413500	00	0.00	N	2	200
176	20211115	22750	20750	23650	19700	7828017	171092756400	00	0.00	N	2	2450
177	20211108	20300	17250	20950	16450	7726210	143549683700	00	0.00	N	2	3350
178	20211101	16950	15900	17250	15300	3846063	62631563350	00	0.00	N	2	1200
179	20211025	15750	13800	16550	13750	5200978	80781726350	00	0.00	N	2	1900
180	20211018	13850	13750	14100	13100	1050104	14320937400	00	0.00	N	3	0
181	20211012	13850	13250	13950	13050	838653	11447475400	00	0.00	N	2	350
182	20211005	13500	13100	14350	12500	2905425	39282610450	00	0.00	N	2	50
183	20210927	13450	14050	15250	12500	4097220	57729807850	00	0.00	N	5	-700
184	20210923	14150	14200	14300	13900	207241	2920351350	00	0.00	N	5	-200
185	20210913	14350	15300	15400	13900	1215953	17561510250	00	0.00	N	5	-950
186	20210906	15300	15250	15350	14600	1188896	17822984300	00	0.00	N	2	50
187	20210830	15250	15600	16000	15100	1598437	24862405450	00	0.00	N	5	-200
188	20210823	15450	14700	15600	14300	2153361	32381173500	00	0.00	N	2	950
189	20210817	14500	15100	15150	13900	2188837	31970717500	00	0.00	N	5	-600
190	20210809	15100	16400	16950	14700	3581017	57498940300	00	0.00	N	5	-1000
191	20210802	16100	15450	16400	14550	2595197	40387599850	00	0.00	N	2	900
192	20210726	15200	15100	15550	14300	1844889	27706045900	00	0.00	N	2	200
193	20210719	15000	14700	15350	14300	2693624	40152537850	00	0.00	N	2	50
194	20210712	14950	13250	15050	13200	4827917	70542429250	00	0.00	N	2	1750