KissMeData/002710/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	20700	20200	20850	18190	723809	14234086705	00	0.00	N	5	-550
3	20250331	21250	22050	22500	19720	931682	19577528280	00	0.00	N	5	-1700
4	20250324	22950	27700	27700	22900	591659	14757652350	00	0.00	N	5	-4150
5	20250317	27100	27450	28100	26000	1074812	29197339625	00	0.00	N	5	-250
6	20250310	27350	28650	30500	27100	1181609	33718465675	00	0.00	N	5	-1200
7	20250304	28550	28900	30600	26900	1563102	44872794875	00	0.00	N	5	-650
8	20250224	29200	29800	33300	29150	3469507	109134493800	00	0.00	N	2	450
9	20250217	28750	24300	29450	23050	2725121	73962835050	00	0.00	N	2	4400
10	20250210	24350	23900	25200	23250	877013	21281401250	00	0.00	N	5	-250
11	20250203	24600	26700	26700	24500	740994	18929790750	00	0.00	N	5	-3050
12	20250131	27650	28250	28450	27450	99106	2746931900	00	0.00	N	5	-300
13	20250120	27950	30750	31800	27650	975509	28957832200	00	0.00	N	5	-2650
14	20250113	30600	30200	31500	29600	771089	23516444750	00	0.00	N	2	850
15	20250106	29750	29550	30800	28900	647652	19378749150	00	0.00	N	2	550
16	20241230	29200	26650	30100	26500	440423	12459638100	00	0.00	N	2	2050
17	20241223	27150	28350	29850	26650	597845	16782047600	00	0.00	N	5	-1150
18	20241216	28300	31200	31900	28300	753778	22667986700	00	0.00	N	5	-2600
19	20241209	30900	31600	32500	28900	1067471	32772106550	00	0.00	N	5	-1450
20	20241202	32350	34800	36150	30250	904697	30308388250	00	0.00	N	5	-2400
21	20241125	34750	34700	37900	34300	877677	31580403100	00	0.00	N	2	700
22	20241118	34050	32800	35250	32100	842538	28640504700	00	0.00	N	2	1250
23	20241111	32800	43200	43500	30400	2212739	81790916700	00	0.00	N	5	-7200
24	20241104	40000	42850	44450	36750	1727772	69249563450	00	0.00	N	5	-2400
25	20241028	42400	45000	48050	42200	1368890	62103138850	00	0.00	N	5	-2950
26	20241021	45350	41850	49500	41350	2316735	104782730050	00	0.00	N	2	4050
27	20241014	41300	47400	48400	40200	2406112	107462164550	00	0.00	N	5	-7550
28	20241007	48850	41700	51200	41400	5732331	271957511800	00	0.00	N	2	11150
29	20240930	37700	40100	40100	37600	623250	24109149450	00	0.00	N	5	-2200
30	20240923	39900	34400	40350	34000	1301796	48575804400	00	0.00	N	2	5750
31	20240919	34150	35000	35750	33400	279031	9584726550	00	0.00	N	2	50
32	20240909	34100	29800	35000	29600	1203892	38695134850	00	0.00	N	2	3000
33	20240902	31100	34100	37900	30900	1661095	58473050750	00	0.00	N	5	-2150
34	20240826	33250	32500	35150	30100	1037827	34049982250	00	0.00	N	2	800
35	20240819	32450	33800	33850	31500	583185	18960453300	00	0.00	N	5	-850
36	20240812	33300	31550	34950	30600	896453	29403149950	00	0.00	N	2	1900
37	20240805	31400	33500	34100	27000	1403383	43497355700	00	0.00	N	5	-3250
38	20240729	34650	36200	38150	34350	1146451	41657814650	00	0.00	N	5	-1800
39	20240722	36450	43400	43450	36250	1537837	59483957500	00	0.00	N	5	-7000
40	20240715	43450	48900	49000	41300	1443007	63880753700	00	0.00	N	5	-5000
41	20240708	48450	51500	51800	48300	1022862	50940579850	00	0.00	N	5	-2550
42	20240701	51000	55000	57200	50400	1096839	58295428700	00	0.00	N	5	-4700
43	20240624	55700	56000	58600	51500	1545718	85183411000	00	0.00	N	2	1300
44	20240617	54400	55300	59700	52500	1698654	94548657900	00	0.00	N	5	-900
45	20240610	55300	54500	61700	53000	2343787	136561753300	00	0.00	N	2	900
46	20240603	54400	49850	55500	46600	1701497	89593161500	00	0.00	N	2	5850
47	20240527	48550	48650	50500	43950	1442428	67722453350	00	0.00	N	5	-550
48	20240520	49100	49950	50300	45900	1059067	50712412550	00	0.00	N	5	-1100
49	20240513	50200	51300	51800	49750	487176	24665605550	00	0.00	N	5	-1300
50	20240507	51500	52400	53100	50800	421824	21794509600	00	0.00	N	5	-500
51	20240429	52000	52800	55600	51200	472163	24938516000	00	0.00	N	5	-600
52	20240422	52600	54900	57800	52000	678160	37064496200	00	0.00	N	5	-1600
53	20240415	54200	52400	56200	50300	1063074	56132931200	00	0.00	N	2	400
54	20240408	53800	54000	59100	51500	1242318	69037982100	00	0.00	N	5	-700
55	20240401	54500	59300	59800	54000	1257052	70979072000	00	0.00	N	5	-4900
56	20240325	59400	63800	64700	58800	992477	61106927300	00	0.00	N	5	-4000
57	20240318	63400	62700	66700	61500	1226738	78548830000	00	0.00	N	2	700
58	20240311	62700	62900	68400	61000	1785701	115252296600	00	0.00	N	5	-1000
59	20240304	63700	68200	68800	60200	3141080	203243030300	00	0.00	N	5	-4000
60	20240226	67700	78000	79700	66300	2793095	199281552100	00	0.00	N	5	-11700
61	20240219	79400	66500	85900	65900	6133922	468468458500	00	0.00	N	2	13700
62	20240213	65700	55000	70500	52600	3076545	197723460600	00	0.00	N	2	10800
63	20240205	54900	53200	56500	51900	832013	45442940500	00	0.00	N	2	1100
64	20240129	53800	47850	53900	47500	1099505	55586437450	00	0.00	N	2	6700
65	20240122	47100	51500	51800	43900	1134447	54442342650	00	0.00	N	5	-4700
66	20240115	51800	52500	55400	51000	911485	48485844100	00	0.00	N	5	-1400
67	20240108	53200	54000	56400	53100	530869	29014421700	00	0.00	N	5	-1800
68	20240102	55000	58400	58800	52900	631685	34727844400	00	0.00	N	5	-3800
69	20231226	58800	55700	59000	53600	736946	41683798900	00	0.00	N	2	1900
70	20231218	56900	55800	59400	54100	1207656	69754352800	00	0.00	N	2	1600
71	20231211	55300	53500	57800	52900	1633375	90219391100	00	0.00	N	2	2100
72	20231204	53200	53600	55400	50300	1062964	56092512800	00	0.00	N	5	-1100
73	20231127	54300	56500	56500	52400	1109546	59946027800	00	0.00	N	5	-1600
74	20231120	55900	49650	56500	49300	1412579	74674455600	00	0.00	N	2	5800
75	20231113	50100	56000	56500	48400	1984201	103074806800	00	0.00	N	5	-5900
76	20231106	56000	57000	64100	54000	2261522	133412416100	00	0.00	N	2	1900
77	20231030	54100	55600	56700	50800	1551836	83253180100	00	0.00	N	5	-1600
78	20231023	55700	58800	59900	50100	3258093	173800449300	00	0.00	N	5	-3200
79	20231016	58900	67400	70000	57200	2951852	191698153800	00	0.00	N	5	-10200
80	20231010	69100	61600	73600	57100	4422711	291050423400	00	0.00	N	2	8800
81	20231004	60300	49650	61600	48500	3744981	216542566650	00	0.00	N	2	10650
82	20230925	49650	52500	52500	48050	545600	27235123250	00	0.00	N	5	-3450
83	20230918	53100	53300	57300	50800	1216666	65698899800	00	0.00	N	5	-600
84	20230911	53700	53600	54600	48600	1759285	91001738950	00	0.00	N	2	400
85	20230904	53300	53700	58000	51900	1496319	82412924300	00	0.00	N	5	-1400
86	20230828	54700	52200	55300	51200	1738948	93006851200	00	0.00	N	2	3100
87	20230821	51600	48600	56900	48600	2097348	111439725150	00	0.00	N	2	3250
88	20230814	48350	50000	50900	46300	1704580	83077134650	00	0.00	N	5	-3150
89	20230807	51500	58000	58200	50700	2383633	127076549700	00	0.00	N	5	-7600
90	20230731	59100	67300	69300	57400	4080842	255153008405	00	0.00	N	5	-5300
91	20230724	64400	59300	75300	52500	8852821	577793956800	00	0.00	N	2	5500
92	20230717	58900	51700	59900	51700	5140596	286645342900	00	0.00	N	2	5900
93	20230710	53000	42500	55000	42350	9656579	473895016800	00	0.00	N	2	11400
94	20230703	41600	35250	42150	35250	3021919	121005127750	00	0.00	N	2	6600
95	20230626	35000	36600	37800	34500	1917872	68681093300	00	0.00	N	5	-2450
96	20230619	37450	40350	40800	36800	1791980	69340966050	00	0.00	N	5	-3450
97	20230612	40900	36750	45300	36100	6387218	263965129300	00	0.00	N	2	4350
98	20230605	36550	37100	38100	35400	1428572	52797820000	00	0.00	N	5	-150
99	20230530	36700	33550	37050	31900	1610601	55941051300	00	0.00	N	2	3300
100	20230522	33400	31750	35400	30500	1923668	64768026400	00	0.00	N	2	1700
101	20230515	31700	31650	33800	30350	2556117	81326918350	00	0.00	N	5	-1000
102	20230508	32700	38600	38650	28700	5309339	179866264050	00	0.00	N	5	-5150
103	20230502	37850	39500	39950	35950	1649035	62669362750	00	0.00	N	5	-1350
104	20230424	39200	40000	43000	35500	5323397	207280969450	00	0.00	N	5	-2200
105	20230417	41400	43900	49000	38650	6517366	288256379450	00	0.00	N	5	-1400
106	20230410	42800	30600	44600	30300	14979234	564972792950	00	0.00	N	2	13600
107	20230403	29200	24050	31500	23100	11939056	326553750100	00	0.00	N	2	5550
108	20230327	23650	22800	26750	22100	12016477	287268737400	00	0.00	N	2	2000
109	20230320	21650	17160	25100	17090	13295269	284912813880	00	0.00	N	2	3900
110	20230313	17750	16750	19440	15650	9973361	177026073030	00	0.00	N	2	650
111	20230306	17100	14200	17900	13740	16615519	265752044470	00	0.00	N	2	3410
112	20230227	13690	11500	13780	11300	3160213	40662671810	00	0.00	N	2	2050
113	20230220	11640	11730	12160	11400	1451588	17067938360	00	0.00	N	5	-90
114	20230213	11730	12650	12750	11570	1782216	21574065550	00	0.00	N	5	-970
115	20230206	12700	11370	12940	11250	3086686	37862169660	00	0.00	N	2	1320
116	20230130	11380	11410	11620	10900	1441232	16201780430	00	0.00	N	2	140
117	20230125	11240	10300	11480	10260	1330137	14509490520	00	0.00	N	2	1040
118	20230116	10200	10150	10300	9850	645471	6474417120	00	0.00	N	2	50
119	20230109	10150	9420	10200	9420	672080	6633569600	00	0.00	N	2	740
120	20230102	9410	9350	9600	9040	826381	7697843780	00	0.00	N	2	60
121	20221226	9350	9250	9860	9070	1181277	11071821870	00	0.00	N	2	100
122	20221219	9250	10050	10200	9200	969427	9369983830	00	0.00	N	5	-750
123	20221212	10000	9550	10200	9420	622202	6099235210	00	0.00	N	2	380
124	20221205	9620	10700	10700	9500	1331609	13254658670	00	0.00	N	5	-930
125	20221128	10550	11350	11800	10500	2343447	25780393050	00	0.00	N	5	-650
126	20221121	11200	10250	11300	9940	2542093	27067716920	00	0.00	N	2	1000
127	20221114	10200	9540	10700	9510	5560097	57100798830	00	0.00	N	2	790
128	20221107	9410	9470	9650	8880	2957085	27553319170	00	0.00	N	2	50
129	20221031	9360	9400	9680	9150	1986281	18713577270	00	0.00	N	2	190
130	20221024	9170	9210	9480	8700	2017497	18353450420	00	0.00	N	2	60
131	20221017	9110	7890	9410	7870	3626320	32262069930	00	0.00	N	2	960
132	20221011	8150	8410	8470	7740	1116513	9058933350	00	0.00	N	5	-600
133	20221004	8750	8450	8950	8170	1612588	13859355150	00	0.00	N	2	520
134	20220926	8230	9650	9790	8000	2656847	23143880700	00	0.00	N	5	-1660
135	20220919	9890	11400	11500	9700	2873755	29535156010	00	0.00	N	5	-1510
136	20220913	11400	11200	12000	10700	2185953	25122252200	00	0.00	N	2	400
137	20220905	11000	11350	11450	10700	2439433	26823228000	00	0.00	N	5	-800
138	20220829	11800	12250	12750	11700	2028456	24772841100	00	0.00	N	5	-1050
139	20220822	12850	12350	13050	12000	2358701	29521269450	00	0.00	N	2	150
140	20220816	12700	13750	13800	12550	2816327	37141715450	00	0.00	N	5	-900
141	20220808	13600	13500	14550	13000	3310801	46072605950	00	0.00	N	2	100
142	20220801	13500	13900	14300	13200	2473217	33965903900	00	0.00	N	5	-450
143	20220725	13950	13650	15050	13500	6050443	86407553600	00	0.00	N	2	150
144	20220718	13800	12300	14000	12000	4288118	55983732050	00	0.00	N	2	1550
145	20220711	12250	12550	12550	11450	1994655	24021975350	00	0.00	N	5	-350
146	20220704	12600	11800	12850	11350	2498359	30737033350	00	0.00	N	2	900
147	20220627	11700	12400	13400	11500	4506168	56966666050	00	0.00	N	5	-450
148	20220620	12150	13400	13600	11200	5087815	63526546800	00	0.00	N	5	-1150
149	20220613	13300	12050	13500	11550	9622781	122352339650	00	0.00	N	2	900
150	20220607	12400	11800	12500	11600	1916904	23293503050	00	0.00	N	2	450
151	20220530	11950	11700	12150	11500	1075469	12699348700	00	0.00	N	2	350
152	20220523	11600	11950	12650	11450	4028671	48756179550	00	0.00	N	5	-250
153	20220516	11850	11850	12150	11250	2774556	32674057550	00	0.00	N	5	-550
154	20220509	12400	12350	12600	11250	2865077	34141995200	00	0.00	N	5	-50
155	20220502	12450	12050	13100	11900	2423959	30498884750	00	0.00	N	2	200
156	20220425	12250	13550	13800	11850	5375694	67564175350	00	0.00	N	5	-1700
157	20220418	13950	12650	14050	11850	9846830	128443690400	00	0.00	N	2	1100
158	20220411	12850	11050	13150	10950	11428419	137551811250	00	0.00	N	2	1850
159	20220404	11000	10950	11250	10150	2806256	30180839350	00	0.00	N	2	50
160	20220328	10950	10750	11300	10350	3505804	37998721450	00	0.00	N	2	450
161	20220321	10500	10300	11300	10050	5093651	54666420250	00	0.00	N	2	300
162	20220314	10200	9950	10700	9400	4738091	47530835470	00	0.00	N	2	100
163	20220307	10100	11750	12100	9960	9536138	106041850180	00	0.00	N	5	-950
164	20220228	11050	9490	12000	9490	8724216	96387473450	00	0.00	N	2	1480
165	20220221	9570	9250	9900	9190	2784373	26790806890	00	0.00	N	2	150
166	20220214	9420	9100	9640	8570	2997507	27469475770	00	0.00	N	2	120
167	20220207	9300	9880	9950	8990	2559680	24366887840	00	0.00	N	5	-590
168	20220203	9890	9630	10400	9380	1452582	14166813900	00	0.00	N	2	390
169	20220124	9500	11000	11400	9170	5118531	52073167310	00	0.00	N	5	-1700
170	20220117	11200	12950	12950	11100	5258123	62238475950	00	0.00	N	5	-1750
171	20220110	12950	12250	13650	10700	14105716	170049702750	00	0.00	N	2	600
172	20220103	12350	9680	13050	9660	12234959	137282115330	00	0.00	N	2	2670
173	20211227	9680	8500	9980	8250	5430257	49602309700	00	0.00	N	2	1290
174	20211220	8390	8220	8520	8050	1230997	10226208960	00	0.00	N	3	0
175	20211213	8390	7020	8400	6930	3696464	28566245610	00	0.00	N	2	1370
176	20211206	7020	6840	7190	6750	454585	3174553870	00	0.00	N	2	40
177	20211129	6980	6720	6980	6360	850136	5686040730	00	0.00	N	5	-70
178	20211122	7050	7500	7500	7020	619757	4452106300	00	0.00	N	5	-430
179	20211115	7480	8120	8290	7190	1662078	12716233920	00	0.00	N	5	-720
180	20211108	8200	8150	8220	7500	1518669	12052180920	00	0.00	N	2	30
181	20211101	8170	8350	8780	7890	1809447	14965887540	00	0.00	N	5	-190
182	20211025	8360	8510	8800	8250	861929	7317910930	00	0.00	N	5	-270
183	20211018	8630	8780	9230	8520	3496319	30993813220	00	0.00	N	5	-70
184	20211012	8700	8370	9120	8340	2439582	21374104210	00	0.00	N	2	330
185	20211005	8370	8150	8850	7620	2685975	21960454180	00	0.00	N	2	70
186	20210927	8300	8870	9340	8220	5960574	52760442780	00	0.00	N	5	-530
187	20210923	8830	9000	9080	8710	876320	7746409220	00	0.00	N	5	-310
188	20210913	9140	8800	9260	8580	3976458	35784413790	00	0.00	N	2	230
189	20210906	8910	8760	10650	8660	15958155	155104077980	00	0.00	N	2	70
190	20210830	8840	8080	9100	7650	6742837	56123407080	00	0.00	N	2	990
191	20210823	7850	7010	8500	6700	10916413	86043089980	00	0.00	N	2	880
192	20210817	6970	8080	8080	6770	4072329	29694115790	00	0.00	N	5	-1130
193	20210809	8100	6390	8210	6340	12207533	89627885140	00	0.00	N	2	1750
194	20210802	6350	6350	6650	6180	2422284	15495571350	00	0.00	N	5	-20
195	20210726	6370	6680	6740	6320	4535545	29547098860	00	0.00	N	5	-280
196	20210719	6650	6220	6660	6020	8934640	57019409970	00	0.00	N	2	380
197	20210712	6270	5620	6600	5560	31004711	191516188130	00	0.00	N	2	650