KissMeData/003070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	9400	9060	9630	8940	436508	4080579380	00	0.00	N	2	350
3	20250203	9050	8950	9320	8700	230580	2076893480	00	0.00	N	2	170
4	20250131	8880	9100	9150	8850	33967	302879830	00	0.00	N	5	-240
5	20250120	9120	9460	9460	9010	190689	1762754080	00	0.00	N	5	-180
6	20250113	9300	9120	9400	9010	258685	2387655620	00	0.00	N	2	150
7	20250106	9150	9000	9200	8950	166349	1507195140	00	0.00	N	2	200
8	20241230	8950	8660	9000	8660	71690	634733520	00	0.00	N	2	160
9	20241223	8790	9350	9350	8700	186718	1689782200	00	0.00	N	5	-560
10	20241216	9350	9090	10610	8990	1777714	17310950290	00	0.00	N	2	260
11	20241209	9090	8550	9110	7920	351878	3017807600	00	0.00	N	2	540
12	20241202	8550	9950	10040	8190	474291	4304470860	00	0.00	N	5	-1400
13	20241125	9950	10450	10850	9880	1197143	12511146260	00	0.00	N	5	-70
14	20241118	10020	10160	10680	9390	1407811	14092184540	00	0.00	N	5	-350
15	20241111	10370	9320	11970	8770	5743789	62030136270	00	0.00	N	2	1060
16	20241104	9310	9000	9620	8800	212930	1974503380	00	0.00	N	2	430
17	20241028	8880	9290	9310	8750	146784	1324975330	00	0.00	N	5	-100
18	20241021	8980	9050	9380	8660	114830	1039964210	00	0.00	N	5	-80
19	20241014	9060	9290	9320	9000	106959	978828620	00	0.00	N	5	-190
20	20241007	9250	9270	9590	9220	95592	893891290	00	0.00	N	5	-20
21	20240930	9270	9800	9880	9220	98475	934659820	00	0.00	N	5	-530
22	20240923	9800	10390	10390	9780	202032	2029442180	00	0.00	N	5	-400
23	20240919	10200	10360	10580	10020	92160	940658010	00	0.00	N	5	-160
24	20240909	10360	9270	10590	9010	244718	2430759740	00	0.00	N	2	860
25	20240902	9500	10810	10900	9500	392806	4018403070	00	0.00	N	5	-1240
26	20240826	10740	10950	12890	10010	5772346	67120386430	00	0.00	N	2	740
27	20240819	10000	9870	10730	9660	441055	4513236480	00	0.00	N	2	130
28	20240812	9870	9840	9980	9270	128188	1251575130	00	0.00	N	2	40
29	20240805	9830	9610	9830	8500	392577	3634730310	00	0.00	N	2	100
30	20240729	9730	10450	10840	9680	514591	5305441670	00	0.00	N	5	-770
31	20240722	10500	11320	11680	10010	783977	8456756990	00	0.00	N	5	-700
32	20240715	11200	11610	12980	10920	2205608	26482884160	00	0.00	N	5	-420
33	20240708	11620	11880	13640	11200	1937334	24245366810	00	0.00	N	5	-90
34	20240701	11710	13780	13790	11340	1455038	18098216770	00	0.00	N	5	-1990
35	20240624	13700	14030	15240	13220	5678854	81840491410	00	0.00	N	5	-390
36	20240617	14090	12020	16110	11010	13829362	192594693560	00	0.00	N	2	1890
37	20240610	12200	9730	15240	9500	16138282	212707192330	00	0.00	N	2	2500
38	20240603	9700	8920	12100	8750	3603608	37998717150	00	0.00	N	2	780
39	20240527	8920	8370	10860	8250	3745014	36779521860	00	0.00	N	2	650
40	20240520	8270	8390	8590	8200	62926	524026910	00	0.00	N	5	-110
41	20240513	8380	8330	8440	8250	25538	213275030	00	0.00	N	2	50
42	20240507	8330	8400	8470	8260	65033	543308320	00	0.00	N	5	-70
43	20240429	8400	8180	8500	8180	58082	486869370	00	0.00	N	2	130
44	20240422	8270	8320	8550	8200	50893	425077460	00	0.00	N	5	-90
45	20240415	8360	8590	8660	8170	63984	534312160	00	0.00	N	5	-240
46	20240408	8600	8920	8940	8480	101837	882407710	00	0.00	N	5	-320
47	20240401	8920	8990	9120	8900	72008	647341540	00	0.00	N	5	-20
48	20240325	8940	9180	9180	8890	112560	1012384240	00	0.00	N	5	-240
49	20240318	9180	9470	9490	9020	127841	1174714020	00	0.00	N	5	-290
50	20240311	9470	9140	9650	8930	150582	1391617030	00	0.00	N	2	330
51	20240304	9140	9430	9550	8800	151632	1405046490	00	0.00	N	5	-490
52	20240226	9630	9910	9980	9600	90567	881536670	00	0.00	N	5	-280
53	20240219	9910	10110	10240	9910	110135	1105459080	00	0.00	N	5	-200
54	20240213	10110	9720	10190	9660	118612	1186348010	00	0.00	N	2	470
55	20240205	9640	9900	9960	9560	86854	842154180	00	0.00	N	5	-260
56	20240129	9900	9390	10700	9350	462076	4638880240	00	0.00	N	2	510
57	20240122	9390	9980	10080	8800	329886	3064168030	00	0.00	N	5	-730
58	20240115	10120	10760	10810	10030	190523	1966168460	00	0.00	N	5	-650
59	20240108	10770	10730	11010	10620	174328	1885692450	00	0.00	N	2	50
60	20240102	10720	11440	11440	10700	391758	4296545450	00	0.00	N	5	-830
61	20231226	11550	11770	11880	11440	190929	2211983690	00	0.00	N	5	-200
62	20231218	11750	12280	12280	11610	515149	6124530980	00	0.00	N	5	-570
63	20231211	12320	12650	13090	11990	743634	9222233350	00	0.00	N	5	-430
64	20231204	12750	14030	14310	12550	2053676	27048044700	00	0.00	N	5	-1730
65	20231127	14480	12260	15400	11740	7962523	113020086330	00	0.00	N	2	2210
66	20231120	12270	11710	12760	11710	442788	5415094380	00	0.00	N	2	530
67	20231113	11740	12080	12390	11370	468036	5572075670	00	0.00	N	5	-390
68	20231106	12130	13150	13680	11980	1040760	13619752210	00	0.00	N	5	-960
69	20231030	13090	13150	13280	12490	1352443	17431200350	00	0.00	N	5	-280
70	20231023	13370	11900	17770	11350	22890653	357652212770	00	0.00	N	2	1840
71	20231016	11530	11370	12870	10510	940187	11036780790	00	0.00	N	2	50
72	20231010	11480	11790	11990	11270	160756	1860168980	00	0.00	N	5	-420
73	20231004	11900	11800	12200	11500	172412	2033751910	00	0.00	N	2	370
74	20230925	11530	12200	12360	11320	129174	1527179200	00	0.00	N	5	-880
75	20230918	12410	13200	13550	12080	863517	11204132820	00	0.00	N	5	-550
76	20230911	12960	12380	13000	12010	372323	4669315360	00	0.00	N	2	760
77	20230904	12200	12730	13260	12050	989792	12591679930	00	0.00	N	5	-360
78	20230828	12560	11080	13220	11080	1721788	21488382300	00	0.00	N	2	1470
79	20230821	11090	11000	11350	11000	100691	1124857410	00	0.00	N	5	-10
80	20230814	11100	12110	12160	11040	219619	2526844100	00	0.00	N	5	-1130
81	20230807	12230	12250	12450	11910	192441	2336513610	00	0.00	N	5	-20
82	20230731	12250	12070	12730	12040	231683	2866484750	00	0.00	N	2	200
83	20230724	12050	13350	13850	11830	498256	6324836820	00	0.00	N	5	-1300
84	20230717	13350	14100	14110	13150	298658	4073040480	00	0.00	N	5	-150
85	20230710	13500	13700	14200	13500	254418	3493719640	00	0.00	N	5	-200
86	20230703	13700	13800	14560	13490	351397	4896273950	00	0.00	N	5	-10
87	20230626	13710	14170	14630	13520	237420	3335495790	00	0.00	N	5	-450
88	20230619	14160	14170	15500	14090	835141	12276106730	00	0.00	N	2	130
89	20230612	14030	14340	14860	13890	230864	3300932050	00	0.00	N	5	-310
90	20230605	14340	14030	14780	14030	123000	1768606890	00	0.00	N	2	280
91	20230530	14060	14240	14300	13960	123963	1748589270	00	0.00	N	5	-180
92	20230522	14240	14300	15180	14200	458191	6714031600	00	0.00	N	5	-150
93	20230515	14390	14000	14690	13600	248137	3496398000	00	0.00	N	2	390
94	20230508	14000	14710	15040	13830	336971	4857683990	00	0.00	N	5	-670
95	20230502	14670	14000	16200	13800	967026	14766666030	00	0.00	N	2	670
96	20230424	14000	14930	15210	13860	331686	4763961730	00	0.00	N	5	-910
97	20230417	14910	16060	16240	14400	485093	7515090290	00	0.00	N	5	-1080
98	20230410	15990	15250	16300	14540	634839	9786665970	00	0.00	N	2	710
99	20230403	15280	14250	16840	13950	1667157	26269360040	00	0.00	N	2	1040
100	20230327	14240	14400	14600	13470	500891	7033495610	00	0.00	N	5	-160
101	20230320	14400	14310	15300	14140	318340	4616872070	00	0.00	N	5	-220
102	20230313	14620	14660	14990	14090	453482	6542878500	00	0.00	N	5	-370
103	20230306	14990	16440	16480	14990	439104	6915085260	00	0.00	N	5	-1450
104	20230227	16440	16620	16940	16190	426364	7044680440	00	0.00	N	5	-10
105	20230220	16450	16560	17350	16310	733886	12303894490	00	0.00	N	5	-260
106	20230213	16710	16500	16870	16080	647787	10639028300	00	0.00	N	3	0
107	20230206	16710	17800	18850	16700	2538011	46057312110	00	0.00	N	5	-1060
108	20230130	17770	17929	19980	15900	5513791	100063443870	00	0.00	N	5	-159
109	20230125	17929	17929	17929	17929	0	0	00	0.00	N	3	0
110	20230116	17929	17929	17929	17929	0	0	00	0.00	N	3	0
111	20230109	17929	17929	17929	17929	0	0	00	0.00	N	3	0
112	20230102	17929	17929	17929	17929	0	0	00	0.00	N	3	0
113	20221226	17929	18408	18886	17643	930105	16947546200	00	0.00	N	5	-670
114	20221219	18599	19220	21037	18073	2815303	54967181050	00	0.00	N	5	-813
115	20221212	19412	22376	22424	19125	2672971	55661145800	00	0.00	N	5	-3155
116	20221205	22567	24671	25197	21898	2493803	58541203600	00	0.00	N	5	-2295
117	20221128	24862	27349	29405	24719	13853008	376291306900	00	0.00	N	5	-2582
118	20221121	27444	19746	28448	18695	18431361	443249053650	00	0.00	N	2	9132
119	20221114	18312	22185	22615	18121	4340584	87053682900	00	0.00	N	5	-4208
120	20221107	22520	19268	25341	19125	21061208	454000103400	00	0.00	N	2	4973
121	20221031	17547	12622	19603	12479	11103972	191971687000	00	0.00	N	2	4973
122	20221024	12574	13865	14678	12479	292338	3924562550	00	0.00	N	5	-1196
123	20221017	13770	12813	14200	12813	305161	4109685950	00	0.00	N	2	478
124	20221011	13292	13961	14152	12431	244313	3166739900	00	0.00	N	5	-765
125	20221004	14057	14439	15013	13674	115765	1635814000	00	0.00	N	5	-334
126	20220926	14391	15730	15826	13722	289065	4224264750	00	0.00	N	5	-1626
127	20220919	16017	17117	17164	15826	157705	2620231900	00	0.00	N	5	-1100
128	20220913	17117	17260	17499	16830	209345	3576820450	00	0.00	N	5	-47
129	20220905	17164	16878	20225	16878	1861829	34530280900	00	0.00	N	5	-96
130	20220829	17260	17117	17690	17021	180029	3102241950	00	0.00	N	5	-287
131	20220822	17547	17786	17882	16830	192614	3324712300	00	0.00	N	5	-191
132	20220816	17738	18169	18264	17260	141310	2506590350	00	0.00	N	5	-335
133	20220808	18073	17690	18312	17404	229611	4086027950	00	0.00	N	2	383
134	20220801	17690	18695	18695	17260	294937	5272877300	00	0.00	N	5	-1052
135	20220725	18742	17212	18886	16639	515745	9079955550	00	0.00	N	2	1386
136	20220718	17356	14343	21898	14343	2439455	45782682650	00	0.00	N	2	3108
137	20220711	14248	15109	15300	14248	63008	923036300	00	0.00	N	5	-861
138	20220704	15109	15109	15491	14200	101251	1497823100	00	0.00	N	3	0
139	20220627	15109	14917	15969	14774	161526	2485051900	00	0.00	N	2	431
140	20220620	14678	16160	16208	13339	251242	3634614250	00	0.00	N	5	-1482
141	20220613	16160	18169	18169	15874	160958	2719789250	00	0.00	N	5	-2200
142	20220607	18360	19125	19173	18216	72299	1339857050	00	0.00	N	5	-717
143	20220530	19077	18312	19412	18312	71216	1345979450	00	0.00	N	2	813
144	20220523	18264	18695	18742	18169	61712	1133254200	00	0.00	N	5	-431
145	20220516	18695	19125	19268	18264	77572	1454015000	00	0.00	N	5	-239
146	20220509	18934	20416	20416	18264	105836	2007634500	00	0.00	N	5	-1291
147	20220502	20225	20177	20750	19746	99837	2024126600	00	0.00	N	3	0
148	20220425	20225	19077	20272	18551	159618	3086367700	00	0.00	N	2	813
149	20220418	19412	19746	19985	19268	130412	2541987900	00	0.00	N	5	-382
150	20220411	19794	21085	21085	19507	183729	3704144300	00	0.00	N	5	-1387
151	20220404	21181	21133	21563	20272	143882	3010949800	00	0.00	N	3	0
152	20220328	21181	21659	21659	20750	175184	3705737750	00	0.00	N	5	-287
153	20220321	21468	22328	22424	21229	231469	5026086650	00	0.00	N	5	-573
154	20220314	22041	21946	22759	20894	416595	9145218900	00	0.00	N	2	334
155	20220307	21707	20559	22089	19699	271281	5662081850	00	0.00	N	2	1148
156	20220228	20559	19220	20846	19029	241536	4897687200	00	0.00	N	2	1339
157	20220221	19220	18742	19699	18742	156545	3015678950	00	0.00	N	5	-96
158	20220214	19316	18647	19794	17882	204252	3817438950	00	0.00	N	2	335
159	20220207	18981	19077	19890	18216	165084	3146905650	00	0.00	N	5	-96
160	20220203	19077	18695	19173	18360	62660	1176443050	00	0.00	N	2	908
161	20220124	18169	19938	19938	16734	390716	7038810000	00	0.00	N	5	-1816
162	20220117	19985	21802	21802	19794	218894	4515137600	00	0.00	N	5	-1913
163	20220110	21898	22902	23428	21659	254520	5736576150	00	0.00	N	5	-908
164	20220103	22806	21611	23476	21611	301624	6769844400	00	0.00	N	2	1195
165	20211227	21611	21133	21659	20750	184889	3914688400	00	0.00	N	2	382
166	20211220	21229	21468	22376	20846	354390	7750426150	00	0.00	N	5	-143
167	20211213	21372	22137	22567	20798	225147	4830532250	00	0.00	N	5	-765
168	20211206	22137	21420	22711	21372	198438	4381490550	00	0.00	N	2	717
169	20211129	21420	21037	21659	19603	403345	8369038700	00	0.00	N	5	-287
170	20211122	21707	23667	23667	21707	274038	6231368000	00	0.00	N	5	-1960
171	20211115	23667	24432	24719	23141	356568	8495564050	00	0.00	N	5	-383
172	20211108	24050	23619	24767	22998	333017	7971720250	00	0.00	N	2	622
173	20211101	23428	25054	25054	23285	441161	10554874350	00	0.00	N	5	-1434
174	20211025	24862	24432	26297	24432	362812	9221740800	00	0.00	N	2	430
175	20211018	24432	27157	27205	24336	461181	11885105900	00	0.00	N	5	-2630
176	20211012	27062	25436	27827	25149	484231	12994982400	00	0.00	N	2	1530
177	20211005	25532	26727	27683	24767	684856	17938277800	00	0.00	N	5	-1625
178	20210927	27157	28305	32178	27014	2251586	66698586150	00	0.00	N	5	-1387
179	20210923	28544	28401	30026	27444	841743	24266027750	00	0.00	N	5	-191
180	20210913	28735	27492	29644	25675	2338500	64290870850	00	0.00	N	2	908
181	20210906	27827	22567	30122	22233	5329057	143220663750	00	0.00	N	2	5833
182	20210830	21994	22472	22854	21611	708293	15706949100	00	0.00	N	2	1626
183	20210823	20368	19555	20559	19268	335432	6710431250	00	0.00	N	2	813
184	20210817	19555	21563	21850	19125	340959	6951825700	00	0.00	N	5	-2343
185	20210809	21898	23046	23667	21276	397859	8975448650	00	0.00	N	5	-1195
186	20210802	23093	23380	23715	22281	377006	8658350900	00	0.00	N	5	-96
187	20210726	23189	23763	24097	22663	524068	12294459350	00	0.00	N	5	-191
188	20210719	23380	22328	23476	21563	347355	7844094850	00	0.00	N	2	860
189	20210712	22520	22137	22806	21802	291514	6480139800	00	0.00	N	2	479