KissMeData/007610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	3000	3000	3000	3000	0	0	00	0.00	N	3	0
3	20250428	3000	3000	3000	3000	0	0	00	0.00	N	3	0
4	20250421	3000	3000	3000	3000	0	0	00	0.00	N	3	0
5	20250414	3000	3000	3000	3000	0	0	00	0.00	N	3	0
6	20250407	3000	3000	3000	3000	0	0	00	0.00	N	3	0
7	20250331	3000	3000	3000	3000	0	0	00	0.00	N	3	0
8	20250324	3000	3000	3000	3000	0	0	00	0.00	N	3	0
9	20250317	3000	3000	3000	3000	0	0	00	0.00	N	3	0
10	20250310	3000	3000	3000	3000	0	0	00	0.00	N	3	0
11	20250304	3000	3000	3000	3000	0	0	00	0.00	N	3	0
12	20250224	3000	3000	3000	3000	0	0	00	0.00	N	3	0
13	20250217	3000	3000	3000	3000	0	0	00	0.00	N	3	0
14	20250210	3000	3000	3000	3000	0	0	00	0.00	N	3	0
15	20250203	3000	3000	3000	3000	0	0	00	0.00	N	3	0
16	20250131	3000	3000	3000	3000	0	0	00	0.00	N	3	0
17	20250120	3000	3000	3000	3000	0	0	00	0.00	N	3	0
18	20250113	3000	3000	3000	3000	0	0	00	0.00	N	3	0
19	20250106	3000	3000	3000	3000	0	0	00	0.00	N	3	0
20	20241230	3000	3000	3000	3000	0	0	00	0.00	N	3	0
21	20241223	3000	3000	3000	3000	0	0	00	0.00	N	3	0
22	20241216	3000	3000	3000	3000	0	0	00	0.00	N	3	0
23	20241209	3000	3000	3000	3000	0	0	00	0.00	N	3	0
24	20241202	3000	3000	3000	3000	0	0	00	0.00	N	3	0
25	20241125	3000	3000	3000	3000	0	0	00	0.00	N	3	0
26	20241118	3000	3000	3000	3000	0	0	00	0.00	N	3	0
27	20241111	3000	3000	3000	3000	0	0	00	0.00	N	3	0
28	20241104	3000	3000	3000	3000	0	0	00	0.00	N	3	0
29	20241028	3000	3000	3000	3000	0	0	00	0.00	N	3	0
30	20241021	3000	3000	3000	3000	0	0	00	0.00	N	3	0
31	20241014	3000	3000	3000	3000	0	0	00	0.00	N	3	0
32	20241007	3000	3000	3000	3000	0	0	00	0.00	N	3	0
33	20240930	3000	3000	3000	3000	0	0	00	0.00	N	3	0
34	20240923	3000	3000	3000	3000	0	0	00	0.00	N	3	0
35	20240919	3000	3000	3000	3000	0	0	00	0.00	N	3	0
36	20240909	3000	3000	3000	3000	0	0	00	0.00	N	3	0
37	20240902	3000	3000	3000	3000	0	0	00	0.00	N	3	0
38	20240826	3000	3000	3000	3000	0	0	00	0.00	N	3	0
39	20240819	3000	3000	3000	3000	0	0	00	0.00	N	3	0
40	20240812	3000	3000	3000	3000	0	0	00	0.00	N	3	0
41	20240805	3000	3000	3000	3000	0	0	00	0.00	N	3	0
42	20240729	3000	3000	3000	3000	0	0	00	0.00	N	3	0
43	20240722	3000	3000	3000	3000	0	0	00	0.00	N	3	0
44	20240715	3000	3000	3000	3000	0	0	00	0.00	N	3	0
45	20240708	3000	3000	3000	3000	0	0	00	0.00	N	3	0
46	20240701	3000	3000	3000	3000	0	0	00	0.00	N	3	0
47	20240624	3000	3000	3000	3000	0	0	00	0.00	N	3	0
48	20240617	3000	3000	3000	3000	0	0	00	0.00	N	3	0
49	20240610	3000	3000	3000	3000	0	0	00	0.00	N	3	0
50	20240603	3000	3000	3000	3000	0	0	00	0.00	N	3	0
51	20240527	3000	3000	3000	3000	0	0	00	0.00	N	3	0
52	20240520	3000	3000	3000	3000	0	0	00	0.00	N	3	0
53	20240513	3000	3000	3000	3000	0	0	00	0.00	N	3	0
54	20240507	3000	3000	3000	3000	0	0	00	0.00	N	3	0
55	20240429	3000	3000	3000	3000	0	0	00	0.00	N	3	0
56	20240422	3000	3000	3000	3000	0	0	00	0.00	N	3	0
57	20240415	3000	3000	3000	3000	0	0	00	0.00	N	3	0
58	20240408	3000	3000	3000	3000	0	0	00	0.00	N	3	0
59	20240401	3000	3000	3000	3000	0	0	00	0.00	N	3	0
60	20240325	3000	3000	3000	3000	0	0	00	0.00	N	3	0
61	20240318	3000	3000	3000	3000	0	0	00	0.00	N	3	0
62	20240311	3000	3000	3000	3000	0	0	00	0.00	N	3	0
63	20240304	3000	3000	3000	3000	0	0	00	0.00	N	3	0
64	20240226	3000	3000	3000	3000	0	0	00	0.00	N	3	0
65	20240219	3000	3000	3000	3000	0	0	00	0.00	N	3	0
66	20240213	3000	3000	3000	3000	0	0	00	0.00	N	3	0
67	20240205	3000	3000	3000	3000	0	0	00	0.00	N	3	0
68	20240129	3000	3000	3000	3000	0	0	00	0.00	N	3	0
69	20240122	3000	3000	3000	3000	0	0	00	0.00	N	3	0
70	20240115	3000	3000	3000	3000	0	0	00	0.00	N	3	0
71	20240108	3000	3000	3000	3000	0	0	00	0.00	N	3	0
72	20240102	3000	3000	3000	3000	0	0	00	0.00	N	3	0
73	20231226	3000	3000	3000	3000	0	0	00	0.00	N	3	0
74	20231218	3000	3000	3000	3000	0	0	00	0.00	N	3	0
75	20231211	3000	3000	3000	3000	0	0	00	0.00	N	3	0
76	20231204	3000	3000	3000	3000	0	0	00	0.00	N	3	0
77	20231127	3000	3000	3000	3000	0	0	00	0.00	N	3	0
78	20231120	3000	3000	3000	3000	0	0	00	0.00	N	3	0
79	20231113	3000	3000	3000	3000	0	0	00	0.00	N	3	0
80	20231106	3000	3000	3000	3000	0	0	00	0.00	N	3	0
81	20231030	3000	3000	3000	3000	0	0	00	0.00	N	3	0
82	20231023	3000	3000	3000	3000	0	0	00	0.00	N	3	0
83	20231016	3000	3000	3000	3000	0	0	00	0.00	N	3	0
84	20231010	3000	3000	3000	3000	0	0	00	0.00	N	3	0
85	20231004	3000	3000	3000	3000	0	0	00	0.00	N	3	0
86	20230925	3000	3000	3000	3000	0	0	00	0.00	N	3	0
87	20230918	3000	3000	3000	3000	0	0	00	0.00	N	3	0
88	20230911	3000	3000	3000	3000	0	0	00	0.00	N	3	0
89	20230904	3000	3000	3000	3000	0	0	00	0.00	N	3	0
90	20230828	3000	3000	3000	3000	0	0	00	0.00	N	3	0
91	20230821	3000	3000	3000	3000	0	0	00	0.00	N	3	0
92	20230814	3000	3000	3000	3000	0	0	00	0.00	N	3	0
93	20230807	3000	3000	3000	3000	0	0	00	0.00	N	3	0
94	20230731	3000	3000	3000	3000	0	0	00	0.00	N	3	0
95	20230724	3000	3000	3000	3000	0	0	00	0.00	N	3	0
96	20230717	3000	3000	3000	3000	0	0	00	0.00	N	3	0
97	20230710	3000	3000	3000	3000	0	0	00	0.00	N	3	0
98	20230703	3000	3000	3000	3000	0	0	00	0.00	N	3	0
99	20230626	3000	3000	3000	3000	0	0	00	0.00	N	3	0
100	20230619	3000	3000	3000	3000	0	0	00	0.00	N	3	0
101	20230612	3000	3000	3000	3000	0	0	00	0.00	N	3	0
102	20230605	3000	3000	3000	3000	0	0	00	0.00	N	3	0
103	20230530	3000	3000	3000	3000	0	0	00	0.00	N	3	0
104	20230522	3000	3000	3000	3000	0	0	00	0.00	N	3	0
105	20230515	3000	3000	3000	3000	0	0	00	0.00	N	3	0
106	20230508	3000	3000	3000	3000	0	0	00	0.00	N	3	0
107	20230502	3000	3000	3000	3000	0	0	00	0.00	N	3	0
108	20230424	3000	3000	3000	3000	0	0	00	0.00	N	3	0
109	20230417	3000	3000	3000	3000	0	0	00	0.00	N	3	0
110	20230410	3000	3000	3000	3000	0	0	00	0.00	N	3	0
111	20230403	3000	3000	3000	3000	0	0	00	0.00	N	3	0
112	20230327	3000	3000	3000	3000	0	0	00	0.00	N	3	0
113	20230320	3000	3000	3000	3000	0	0	00	0.00	N	3	0
114	20230313	3000	3000	3000	3000	0	0	00	0.00	N	3	0
115	20230306	3000	3000	3000	3000	0	0	00	0.00	N	3	0
116	20230227	3000	3000	3000	3000	0	0	00	0.00	N	3	0
117	20230220	3000	3000	3000	3000	0	0	00	0.00	N	3	0
118	20230213	3000	3000	3000	3000	0	0	00	0.00	N	3	0
119	20230206	3000	3000	3000	3000	0	0	00	0.00	N	3	0
120	20230130	3000	3000	3000	3000	0	0	00	0.00	N	3	0
121	20230125	3000	3000	3000	3000	0	0	00	0.00	N	3	0
122	20230116	3000	3000	3000	3000	0	0	00	0.00	N	3	0
123	20230109	3000	3000	3000	3000	0	0	00	0.00	N	3	0
124	20230102	3000	3000	3000	3000	0	0	00	0.00	N	3	0
125	20221226	3000	3000	3000	3000	0	0	00	0.00	N	3	0
126	20221219	3000	3000	3000	3000	0	0	00	0.00	N	3	0
127	20221212	3000	3000	3000	3000	0	0	00	0.00	N	3	0
128	20221205	3000	3000	3000	3000	0	0	00	0.00	N	3	0
129	20221128	3000	3000	3000	3000	0	0	00	0.00	N	3	0
130	20221121	3000	3000	3000	3000	0	0	00	0.00	N	3	0
131	20221114	3000	3000	3000	3000	0	0	00	0.00	N	3	0
132	20221107	3000	3000	3000	3000	0	0	00	0.00	N	3	0
133	20221031	3000	3000	3000	3000	0	0	00	0.00	N	3	0
134	20221024	3000	3000	3000	3000	0	0	00	0.00	N	3	0
135	20221017	3000	3000	3000	3000	0	0	00	0.00	N	3	0
136	20221011	3000	3000	3000	3000	0	0	00	0.00	N	3	0
137	20221004	3000	3000	3000	3000	0	0	00	0.00	N	3	0
138	20220926	3000	3000	3000	3000	0	0	00	0.00	N	3	0
139	20220919	3000	3000	3000	3000	0	0	00	0.00	N	3	0
140	20220913	3000	3000	3000	3000	0	0	00	0.00	N	3	0
141	20220905	3000	3000	3000	3000	0	0	00	0.00	N	3	0
142	20220829	3000	3000	3000	3000	0	0	00	0.00	N	3	0
143	20220822	3000	3000	3000	3000	0	0	00	0.00	N	3	0
144	20220816	3000	3000	3000	3000	0	0	00	0.00	N	3	0
145	20220808	3000	3000	3000	3000	0	0	00	0.00	N	3	0
146	20220801	3000	3000	3000	3000	0	0	00	0.00	N	3	0
147	20220725	3000	3000	3000	3000	0	0	00	0.00	N	3	0
148	20220718	3000	3000	3000	3000	0	0	00	0.00	N	3	0
149	20220711	3000	3000	3000	3000	0	0	00	0.00	N	3	0
150	20220704	3000	3000	3000	3000	0	0	00	0.00	N	3	0
151	20220627	3000	3000	3000	3000	0	0	00	0.00	N	3	0
152	20220620	3000	3000	3000	3000	0	0	00	0.00	N	3	0
153	20220613	3000	3000	3000	3000	0	0	00	0.00	N	3	0
154	20220607	3000	3000	3000	3000	0	0	00	0.00	N	3	0
155	20220530	3000	3000	3000	3000	0	0	00	0.00	N	3	0
156	20220523	3000	3000	3000	3000	0	0	00	0.00	N	3	0
157	20220516	3000	3000	3000	3000	0	0	00	0.00	N	3	0
158	20220509	3000	3000	3000	3000	0	0	00	0.00	N	3	0
159	20220502	3000	3000	3000	3000	0	0	00	0.00	N	3	0
160	20220425	3000	3000	3000	3000	0	0	00	0.00	N	3	0
161	20220418	3000	3000	3000	3000	0	0	00	0.00	N	3	0
162	20220411	3000	3000	3000	3000	0	0	00	0.00	N	3	0
163	20220404	3000	3000	3000	3000	0	0	00	0.00	N	3	0
164	20220328	3000	3000	3000	3000	0	0	00	0.00	N	3	0
165	20220321	3000	2995	3015	2945	80391	240328380	00	0.00	N	2	25
166	20220314	2975	2935	3095	2870	891708	2673374640	00	0.00	N	2	25
167	20220307	2950	2850	2970	2760	395928	1129995465	00	0.00	N	2	25
168	20220228	2925	2805	3060	2800	503801	1454913560	00	0.00	N	2	200
169	20220221	2725	2865	2890	2655	439181	1212554940	00	0.00	N	5	-165
170	20220214	2890	2900	2920	2725	448194	1271006870	00	0.00	N	5	-55
171	20220207	2945	3065	3115	2920	293843	887057865	00	0.00	N	5	-120
172	20220203	3065	2950	3070	2950	155074	467060905	00	0.00	N	2	165
173	20220124	2900	3095	3095	2735	671244	1936913735	00	0.00	N	5	-205
174	20220117	3105	3320	3370	3000	635794	1995870270	00	0.00	N	5	-200
175	20220110	3305	3410	3420	3265	447201	1487121050	00	0.00	N	5	-110
176	20220103	3415	3575	3620	3370	566766	1962680320	00	0.00	N	5	-175
177	20211227	3590	3465	3620	3405	697719	2446913540	00	0.00	N	2	125
178	20211220	3465	3520	3520	3270	372218	1263237030	00	0.00	N	5	-60
179	20211213	3525	3665	3675	3450	415441	1472404790	00	0.00	N	5	-160
180	20211206	3685	3600	3750	3570	536222	1961684075	00	0.00	N	2	30
181	20211129	3655	3535	3710	3160	1671315	5766266160	00	0.00	N	5	-5
182	20211122	3660	4005	4030	3620	1588251	6083908930	00	0.00	N	5	-345
183	20211115	4005	4220	4370	3990	1228247	5143106460	00	0.00	N	5	-135
184	20211108	4140	4360	4460	3980	1523814	6394930635	00	0.00	N	5	-230
185	20211101	4370	4725	4725	4255	2001709	8822782720	00	0.00	N	5	-380
186	20211025	4750	4770	4810	4515	2646002	12351025685	00	0.00	N	5	-50
187	20211018	4800	5190	5350	4645	8441078	42169800465	00	0.00	N	5	-510
188	20211012	5310	4925	5420	4540	22459773	113689082540	00	0.00	N	2	335
189	20211005	4975	5700	5700	4630	17041642	86076606035	00	0.00	N	5	-685
190	20210927	5660	3830	5770	3825	92237086	463645000220	00	0.00	N	2	1990
191	20210923	3670	3610	3690	3500	244774	879667585	00	0.00	N	2	45
192	20210913	3625	3885	3885	3595	440111	1644170900	00	0.00	N	5	-260
193	20210906	3885	4000	4035	3775	499719	1940811485	00	0.00	N	5	-130
194	20210830	4015	3820	4060	3780	611454	2407056870	00	0.00	N	2	230
195	20210823	3785	3460	3800	3405	564543	2062512565	00	0.00	N	2	335
196	20210817	3450	3960	4000	3400	984756	3637141060	00	0.00	N	5	-560
197	20210809	4010	4450	4450	3850	1178959	4867861265	00	0.00	N	5	-435
198	20210802	4445	4350	4470	4175	1280549	5548785610	00	0.00	N	2	50
199	20210726	4395	4555	4680	4305	2789686	12475525175	00	0.00	N	5	-160
200	20210719	4555	5210	5250	4520	7817864	38455556870	00	0.00	N	5	-535
201	20210712	5090	4160	5360	4150	40662300	203886537515	00	0.00	N	2	930