KissMeData/007860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	8220	7880	8990	7470	4531080	37974700755	00	0.00	N	2	480
3	20250310	7740	7280	7950	6990	1122732	8363130750	00	0.00	N	2	520
4	20250304	7220	6900	7580	6770	813468	5875517705	00	0.00	N	2	280
5	20250224	6940	6960	7360	6860	484849	3481412710	00	0.00	N	5	-110
6	20250217	7050	6840	7140	6750	368939	2535500410	00	0.00	N	2	160
7	20250210	6890	6970	7040	6700	268297	1840753410	00	0.00	N	5	-90
8	20250203	6980	6700	7040	6530	253984	1719072470	00	0.00	N	2	160
9	20250131	6820	6870	6870	6660	38402	259314170	00	0.00	N	5	-60
10	20250120	6880	7050	7060	6690	242158	1661048650	00	0.00	N	5	-130
11	20250113	7010	7280	7340	6920	384595	2714578610	00	0.00	N	5	-270
12	20250106	7280	6980	7410	6890	347975	2497827240	00	0.00	N	2	380
13	20241230	6900	6530	6960	6430	171497	1164044310	00	0.00	N	2	310
14	20241223	6590	6850	6880	6400	362375	2419430320	00	0.00	N	5	-210
15	20241216	6800	6900	6960	6640	258194	1754509220	00	0.00	N	2	30
16	20241209	6770	6190	6870	5780	538298	3442042530	00	0.00	N	2	540
17	20241202	6230	6640	6690	6170	460872	2924958380	00	0.00	N	5	-470
18	20241125	6700	6720	6990	6630	271606	1852035150	00	0.00	N	5	-80
19	20241118	6780	6980	7080	6720	220322	1513659160	00	0.00	N	5	-90
20	20241111	6870	7140	7160	6300	351289	2359074950	00	0.00	N	5	-280
21	20241104	7150	7050	7610	7050	267675	1953643250	00	0.00	N	2	40
22	20241028	7110	6750	7300	6750	346900	2438439150	00	0.00	N	2	300
23	20241021	6810	7040	7140	6740	267841	1848967180	00	0.00	N	5	-290
24	20241014	7100	7610	7630	7060	269542	1976585970	00	0.00	N	5	-430
25	20241007	7530	7310	7600	7250	197564	1472036130	00	0.00	N	2	270
26	20240930	7260	7380	7380	7030	130967	938804740	00	0.00	N	5	-120
27	20240923	7380	7200	7520	7110	181631	1332446900	00	0.00	N	2	190
28	20240919	7190	7240	7380	7130	90584	656242520	00	0.00	N	5	-50
29	20240909	7240	6710	7380	6670	358663	2509044060	00	0.00	N	2	310
30	20240902	6930	7780	7780	6820	400144	2889633150	00	0.00	N	5	-820
31	20240826	7750	7690	7930	7500	314867	2425378660	00	0.00	N	2	60
32	20240819	7690	7670	7840	7450	313334	2383713710	00	0.00	N	3	0
33	20240812	7690	7420	7950	7360	565835	4322265190	00	0.00	N	2	300
34	20240805	7390	7800	7800	6570	728349	5229469480	00	0.00	N	5	-500
35	20240729	7890	8200	8380	7880	346680	2814246040	00	0.00	N	5	-310
36	20240722	8200	8400	8460	8030	264755	2185301410	00	0.00	N	5	-230
37	20240715	8430	8400	8590	8240	354250	2976477120	00	0.00	N	2	10
38	20240708	8420	8700	8860	8280	443568	3790171350	00	0.00	N	5	-250
39	20240701	8670	9670	9720	8670	575020	5191371710	00	0.00	N	5	-1000
40	20240624	9670	9710	10110	9460	782436	7646474950	00	0.00	N	5	-80
41	20240617	9750	9780	10210	9640	1407178	13868986810	00	0.00	N	2	210
42	20240610	9540	9140	9780	9110	561286	5318070780	00	0.00	N	2	380
43	20240603	9160	9250	9610	9160	439528	4129634490	00	0.00	N	2	10
44	20240527	9150	9210	9350	8970	405542	3724246930	00	0.00	N	2	40
45	20240520	9110	9390	9550	8930	604122	5556473910	00	0.00	N	5	-220
46	20240513	9330	9340	9610	9250	364675	3438014000	00	0.00	N	2	70
47	20240507	9260	9240	9520	9150	339760	3164308670	00	0.00	N	2	110
48	20240429	9150	9280	9520	9130	343270	3208939520	00	0.00	N	5	-130
49	20240422	9280	8880	9460	8880	558379	5149524800	00	0.00	N	2	410
50	20240415	8870	9240	9450	8700	724823	6583418410	00	0.00	N	5	-480
51	20240408	9350	9660	10060	9270	686239	6565174150	00	0.00	N	5	-360
52	20240401	9710	10720	10800	9650	1091305	10961223760	00	0.00	N	5	-970
53	20240325	10680	11400	11500	10220	1532817	16476154660	00	0.00	N	5	-730
54	20240318	11410	11810	12380	11120	3944843	46528020820	00	0.00	N	5	-460
55	20240311	11870	10420	12890	10150	10023141	120608081370	00	0.00	N	2	1430
56	20240304	10440	11190	11590	10390	1845169	20296899530	00	0.00	N	5	-460
57	20240226	10900	11070	11390	10110	2215622	23898221160	00	0.00	N	5	-70
58	20240219	10970	12220	12820	10840	3530147	41890247520	00	0.00	N	5	-1460
59	20240213	12430	11790	13870	11780	7264929	94098279150	00	0.00	N	2	530
60	20240205	11900	9620	12800	9030	20642561	236315855370	00	0.00	N	2	2360
61	20240129	9540	7340	9990	7340	6829990	64177702790	00	0.00	N	2	2180
62	20240122	7360	7560	7580	7250	220368	1629561510	00	0.00	N	5	-200
63	20240115	7560	7640	7810	7370	194689	1478164110	00	0.00	N	5	-180
64	20240108	7740	7960	8040	7700	192766	1514778710	00	0.00	N	5	-210
65	20240102	7950	8670	8760	7870	354789	2925393500	00	0.00	N	5	-640
66	20231226	8590	8210	8630	7990	325030	2724527590	00	0.00	N	2	380
67	20231218	8210	8010	8550	7950	674786	5579375480	00	0.00	N	2	160
68	20231211	8050	7590	8350	7450	509854	4007737350	00	0.00	N	2	490
69	20231204	7560	7960	8060	7440	322687	2468793380	00	0.00	N	5	-440
70	20231127	8000	8430	8600	7960	347654	2852220840	00	0.00	N	5	-430
71	20231120	8430	8090	8520	7960	463216	3815333090	00	0.00	N	2	360
72	20231113	8070	7060	8500	7010	1144071	9189318750	00	0.00	N	2	1030
73	20231106	7040	7090	7220	6850	274116	1931220080	00	0.00	N	2	60
74	20231030	6980	6700	7000	6600	142279	963437460	00	0.00	N	2	330
75	20231023	6650	6610	7060	6560	264782	1795283190	00	0.00	N	5	-20
76	20231016	6670	7000	7110	6600	268194	1841795260	00	0.00	N	5	-380
77	20231010	7050	7190	7250	6930	160580	1137780740	00	0.00	N	5	-170
78	20231004	7220	7300	7300	7010	156336	1115017800	00	0.00	N	5	-60
79	20230925	7280	7420	7490	7170	152808	1117239490	00	0.00	N	5	-140
80	20230918	7420	7860	8030	7300	210158	1602119570	00	0.00	N	5	-440
81	20230911	7860	7510	7950	7500	317448	2434151280	00	0.00	N	2	320
82	20230904	7540	7610	7670	7270	218719	1630825920	00	0.00	N	5	-40
83	20230828	7580	7460	7790	7380	252957	1928943260	00	0.00	N	2	190
84	20230821	7390	7690	7790	7330	403217	3048600510	00	0.00	N	5	-380
85	20230814	7770	8310	8310	7350	533351	4135917050	00	0.00	N	5	-490
86	20230807	8260	8740	8760	8210	439709	3696392110	00	0.00	N	5	-470
87	20230731	8730	8530	8840	8400	540467	4615815410	00	0.00	N	2	210
88	20230724	8520	9260	9530	8420	877007	7807257180	00	0.00	N	5	-740
89	20230717	9260	9850	10070	9040	1022568	9763896340	00	0.00	N	5	-480
90	20230710	9740	9520	9930	9380	814936	7921902510	00	0.00	N	2	230
91	20230703	9510	9230	9900	9000	1249602	11870407470	00	0.00	N	2	410
92	20230626	9100	8630	9270	8620	482985	4369451180	00	0.00	N	2	410
93	20230619	8690	8820	9050	8650	306319	2708370980	00	0.00	N	5	-130
94	20230612	8820	8920	9030	8720	286173	2544083840	00	0.00	N	5	-120
95	20230605	8940	9150	9350	8930	472689	4307637420	00	0.00	N	5	-160
96	20230530	9100	9100	9170	8910	410218	3707547430	00	0.00	N	5	-90
97	20230522	9190	9370	9420	9110	662003	6107128560	00	0.00	N	5	-180
98	20230515	9370	9320	10220	9240	3949725	38612811610	00	0.00	N	2	100
99	20230508	9270	10400	10680	8440	14648982	140552435690	00	0.00	N	2	890
100	20230502	8380	8070	8500	8070	262563	2211571000	00	0.00	N	2	270
101	20230424	8110	8250	8450	8030	613099	5020984240	00	0.00	N	5	-170
102	20230417	8280	8590	8870	8210	850394	7271225310	00	0.00	N	5	-350
103	20230410	8630	8530	9340	8250	2054223	18319734230	00	0.00	N	2	40
104	20230403	8590	8470	9180	8320	1304706	11375207190	00	0.00	N	2	160
105	20230327	8430	7840	8530	7620	1063401	8642450750	00	0.00	N	2	550
106	20230320	7880	7940	8080	7630	1029132	8107452750	00	0.00	N	5	-60
107	20230313	7940	8660	8860	7910	2131963	17838027430	00	0.00	N	5	-760
108	20230306	8700	8340	9450	8160	3771204	33300860340	00	0.00	N	2	380
109	20230227	8320	8040	8480	7840	1059382	8706106600	00	0.00	N	2	180
110	20230220	8140	7850	8590	7720	2170409	17779715110	00	0.00	N	2	290
111	20230213	7850	7920	8100	7380	1549287	12046927330	00	0.00	N	2	170
112	20230206	7680	7700	7850	7580	671629	5169288170	00	0.00	N	5	-30
113	20230130	7710	7600	7990	7430	799481	6127957220	00	0.00	N	2	80
114	20230125	7630	7260	7810	7200	664956	5011828750	00	0.00	N	2	400
115	20230116	7230	7400	8050	7120	2039944	15341388180	00	0.00	N	5	-70
116	20230109	7300	7100	7490	7100	820524	5980574710	00	0.00	N	2	280
117	20230102	7020	6930	7300	6770	864581	6071873840	00	0.00	N	2	90
118	20221226	6930	7020	7240	6820	495093	3501108070	00	0.00	N	5	-100
119	20221219	7030	7600	7610	7000	982514	7124628320	00	0.00	N	5	-530
120	20221212	7560	7850	8040	7360	1585737	12218061440	00	0.00	N	5	-310
121	20221205	7870	8200	8450	7500	2602771	20935482640	00	0.00	N	5	-340
122	20221128	8210	7790	8940	7680	6388339	53476521380	00	0.00	N	2	410
123	20221121	7800	7600	7980	7440	3067201	23667247900	00	0.00	N	2	310
124	20221114	7490	5470	8230	5470	15208446	110957028110	00	0.00	N	2	2020
125	20221107	5470	5210	5540	5210	380098	2059388030	00	0.00	N	2	260
126	20221031	5210	5220	5330	5150	186248	972577430	00	0.00	N	2	50
127	20221024	5160	5200	5320	5120	161008	837041880	00	0.00	N	2	30
128	20221017	5130	5200	5430	5110	209070	1102329770	00	0.00	N	5	-140
129	20221011	5270	5350	5350	4995	334924	1722080225	00	0.00	N	5	-150
130	20221004	5420	5130	5520	5100	306754	1637943040	00	0.00	N	2	360
131	20220926	5060	5640	5730	4940	761547	4009096025	00	0.00	N	5	-730
132	20220919	5790	6230	6420	5770	723591	4419969640	00	0.00	N	5	-440
133	20220913	6230	6030	6300	5950	446165	2743652760	00	0.00	N	2	280
134	20220905	5950	6460	6610	5400	612902	3749454190	00	0.00	N	5	-560
135	20220829	6510	6660	6830	6510	424358	2833459860	00	0.00	N	5	-430
136	20220822	6940	6920	7000	6570	466316	3169279890	00	0.00	N	5	-60
137	20220816	7000	7080	7120	6900	306516	2156476190	00	0.00	N	5	-30
138	20220808	7030	7040	7170	6850	519707	3628637450	00	0.00	N	5	-20
139	20220801	7050	7010	7150	6850	622930	4365519360	00	0.00	N	2	50
140	20220725	7000	7130	7240	6950	497679	3513430690	00	0.00	N	5	-180
141	20220718	7180	7310	7400	7170	322338	2340368820	00	0.00	N	5	-90
142	20220711	7270	7360	7360	6870	298344	2119663940	00	0.00	N	2	20
143	20220704	7250	6990	7320	6790	369591	2625817970	00	0.00	N	2	300
144	20220627	6950	7130	7610	6950	568142	4130897790	00	0.00	N	5	-140
145	20220620	7090	7700	7850	6580	825474	5847486830	00	0.00	N	5	-600
146	20220613	7690	8800	8850	7150	787311	6271910370	00	0.00	N	5	-1220
147	20220607	8910	8860	9330	8690	1671917	15091439560	00	0.00	N	5	-50
148	20220530	8960	8360	9200	8290	1832710	16319012800	00	0.00	N	2	680
149	20220523	8280	8620	8650	8100	465972	3875225380	00	0.00	N	5	-280
150	20220516	8560	7880	8850	7800	1527278	12956852370	00	0.00	N	2	690
151	20220509	7870	8400	8720	7700	1106112	9086069050	00	0.00	N	5	-530
152	20220502	8400	8040	8530	8000	409042	3406733860	00	0.00	N	2	270
153	20220425	8130	8300	8390	8010	567141	4635864910	00	0.00	N	5	-370
154	20220418	8500	8390	8970	8300	862155	7453972640	00	0.00	N	2	110
155	20220411	8390	8760	8780	8330	600940	5107546340	00	0.00	N	5	-370
156	20220404	8760	9090	9220	8680	762025	6815685990	00	0.00	N	5	-320
157	20220328	9080	9390	9450	8710	1234915	11180234810	00	0.00	N	5	-210
158	20220321	9290	8500	9740	8410	3189427	28934949450	00	0.00	N	2	830
159	20220314	8460	9000	9050	8210	2441826	20901679270	00	0.00	N	5	-520
160	20220307	8980	11300	11350	8810	5753617	57453195780	00	0.00	N	5	-2370
161	20220228	11350	11300	13400	11150	3149262	38418673000	00	0.00	N	5	-500
162	20220221	11850	12800	12950	11250	2029205	24429278100	00	0.00	N	5	-1400
163	20220214	13250	12300	13500	10950	3453084	43162729100	00	0.00	N	2	850
164	20220207	12400	12450	12950	12050	1165094	14590218900	00	0.00	N	5	-50
165	20220203	12450	12150	12450	12000	504463	6170791650	00	0.00	N	2	600
166	20220124	11850	12550	12750	11250	1588578	19357120800	00	0.00	N	5	-500
167	20220117	12350	13000	13400	12150	2313093	29550816650	00	0.00	N	2	100
168	20220110	12250	12800	13750	12150	4031927	52873498850	00	0.00	N	5	-400
169	20220103	12650	12000	13600	11350	6486634	81937652700	00	0.00	N	2	350
170	20211227	12300	12350	13000	12050	1112294	13781452000	00	0.00	N	2	50
171	20211220	12250	12800	12800	11950	1037129	12776073600	00	0.00	N	5	-650
172	20211213	12900	14400	14450	12350	1435100	18953136850	00	0.00	N	5	-1200
173	20211206	14100	13400	15450	13350	7866240	114046796900	00	0.00	N	2	1400
174	20211129	12700	12050	12850	11250	1598443	19297166900	00	0.00	N	2	50
175	20211122	12650	13900	14250	12650	1748152	23535464050	00	0.00	N	5	-1000
176	20211115	13650	13350	14150	12950	2343673	31799160650	00	0.00	N	2	400
177	20211108	13250	16700	17100	12950	7155383	106895089450	00	0.00	N	5	-4100
178	20211101	17350	15700	19150	14700	28594391	490028060300	00	0.00	N	2	1700
179	20211025	15650	13100	16450	13100	8883916	132464737500	00	0.00	N	2	2650
180	20211018	13000	13100	14700	12800	3227298	44085766950	00	0.00	N	2	200
181	20211012	12800	11950	13050	11800	1706806	21310256500	00	0.00	N	2	500
182	20211005	12300	11700	13750	10300	4236181	52061344750	00	0.00	N	2	450
183	20210927	11850	12950	13200	11600	1563252	19192205350	00	0.00	N	5	-1350
184	20210923	13200	12950	14750	12800	3730337	51666157350	00	0.00	N	2	450
185	20210913	12750	12600	13250	11900	1598962	20117175850	00	0.00	N	2	200
186	20210906	12550	11700	13500	11400	3786523	48595788400	00	0.00	N	2	500
187	20210830	12050	13200	13550	11850	1293143	16268130600	00	0.00	N	5	-1050
188	20210823	13100	11800	13450	11650	1281705	16474058300	00	0.00	N	2	1250
189	20210817	11850	13400	13500	11650	929431	11762264800	00	0.00	N	5	-1500
190	20210809	13350	13950	14000	12600	1789244	23934397800	00	0.00	N	5	-650
191	20210802	14000	16950	17150	13950	3165962	48127956600	00	0.00	N	5	-2450
192	20210726	16450	14750	17900	14450	11650538	191080814550	00	0.00	N	2	2650
193	20210719	13800	14100	15100	13500	1791051	25351178900	00	0.00	N	5	-450
194	20210712	14250	15700	16150	14150	2140072	32000794900	00	0.00	N	5	-1400