KissMeData/007070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	15140	14800	15140	14540	921798	13599977680	00	0.00	N	2	400
3	20250310	14740	14930	15290	14730	724489	10807203365	00	0.00	N	5	-190
4	20250304	14930	15000	15170	14740	634908	9456289655	00	0.00	N	5	-50
5	20250224	14980	15870	16090	14980	931170	14481109280	00	0.00	N	5	-1010
6	20250217	15990	15190	16090	15040	988416	15390321810	00	0.00	N	2	890
7	20250210	15100	14900	15250	14830	652214	9838869830	00	0.00	N	2	200
8	20250203	14900	15140	15710	14780	936426	14195518180	00	0.00	N	5	-400
9	20250131	15300	15460	15460	15140	172879	2634607210	00	0.00	N	5	-20
10	20250120	15320	15870	16180	15230	847904	13313375570	00	0.00	N	5	-520
11	20250113	15840	16930	16950	15760	1211683	19554058780	00	0.00	N	5	-1120
12	20250106	16960	17200	17560	16880	675026	11614631170	00	0.00	N	5	-210
13	20241230	17170	16810	17450	16250	557680	9367847510	00	0.00	N	2	390
14	20241223	16780	19800	19800	16200	2980487	53151776560	00	0.00	N	5	-3020
15	20241216	19800	19800	19800	19800	0	0	00	0.00	N	3	0
16	20241209	19800	19800	19800	19800	0	0	00	0.00	N	3	0
17	20241202	19800	19800	19800	19800	0	0	00	0.00	N	3	0
18	20241125	19800	19457	20099	19329	1513504	29939282100	00	0.00	N	2	471
19	20241118	19329	17576	19372	17576	998417	18568144450	00	0.00	N	2	1539
20	20241111	17790	17576	18132	17276	747232	13131665600	00	0.00	N	3	0
21	20241104	17790	18346	18987	17447	1417090	25658364250	00	0.00	N	5	-513
22	20241028	18303	17405	18559	17276	780741	14092498500	00	0.00	N	2	941
23	20241021	17362	18217	18303	17148	819482	14401332650	00	0.00	N	5	-855
24	20241014	18217	18388	18517	17875	504183	9158954400	00	0.00	N	5	-171
25	20241007	18388	17661	18431	17619	523874	9430592400	00	0.00	N	2	684
26	20240930	17704	18773	18901	17619	501632	9059625050	00	0.00	N	5	-898
27	20240923	18602	19073	19201	18431	819976	15299203400	00	0.00	N	5	-299
28	20240919	18901	19500	19543	18602	401813	7581541600	00	0.00	N	5	-428
29	20240909	19329	18944	19457	18859	728886	13967500100	00	0.00	N	2	43
30	20240902	19286	18688	19457	18260	1277727	24270342100	00	0.00	N	2	427
31	20240826	18859	18046	18944	17832	1045564	19427825000	00	0.00	N	2	813
32	20240819	18046	18089	18217	17619	773677	13795812950	00	0.00	N	2	43
33	20240812	18003	17405	18132	17362	636153	11296790550	00	0.00	N	2	684
34	20240805	17319	19372	19842	17148	3307721	61324704300	00	0.00	N	5	-1882
35	20240729	19201	18260	19372	17875	1907204	35714123950	00	0.00	N	2	941
36	20240722	18260	18174	18559	17747	862338	15653571150	00	0.00	N	2	86
37	20240715	18174	18474	18517	17875	851723	15525697700	00	0.00	N	2	171
38	20240708	18003	17234	18346	17148	1112526	19631953800	00	0.00	N	2	727
39	20240701	17276	17747	17832	17148	822770	14294316800	00	0.00	N	5	-556
40	20240624	17832	18089	18517	17490	866871	15611967500	00	0.00	N	5	-342
41	20240617	18174	18773	19030	18046	1322929	24437154100	00	0.00	N	5	-770
42	20240610	18944	18730	19073	18303	1239657	23254236400	00	0.00	N	5	-86
43	20240603	19030	19030	19928	17790	3969640	75413359400	00	0.00	N	2	2070
44	20240527	16960	17105	17191	16524	844619	14249144690	00	0.00	N	5	-137
45	20240520	17097	17832	17832	16986	753865	13007141870	00	0.00	N	5	-607
46	20240513	17704	18132	18132	17319	836218	14747110150	00	0.00	N	5	-299
47	20240507	18003	17276	18303	17097	1233403	21802300360	00	0.00	N	2	812
48	20240429	17191	16968	17191	16815	654724	11159422830	00	0.00	N	2	376
49	20240422	16815	16455	16968	16293	908458	15215398070	00	0.00	N	2	539
50	20240415	16276	16259	16413	15694	1236800	19865838920	00	0.00	N	3	0
51	20240408	16276	17191	17405	16259	1402285	23455202500	00	0.00	N	5	-915
52	20240401	17191	17447	17832	17105	1242023	21581518035	00	0.00	N	5	-171
53	20240325	17362	17747	17875	17319	1277110	22380305300	00	0.00	N	5	-385
54	20240318	17747	18645	18645	17704	1118524	20113030800	00	0.00	N	5	-812
55	20240311	18559	18602	18730	18303	1213586	22420471950	00	0.00	N	5	-43
56	20240304	18602	19286	19286	18474	833686	15643144050	00	0.00	N	5	-471
57	20240226	19073	19500	19500	18901	658949	12612185400	00	0.00	N	5	-342
58	20240219	19415	19329	19800	19286	958122	18721700250	00	0.00	N	2	129
59	20240213	19286	19457	19671	19073	639407	12355468950	00	0.00	N	3	0
60	20240205	19286	19757	20013	19201	1050244	20535857300	00	0.00	N	5	-471
61	20240129	19757	18688	19928	18602	914807	17695771400	00	0.00	N	2	1155
62	20240122	18602	18645	18944	18260	769508	14304001250	00	0.00	N	2	85
63	20240115	18517	19286	19586	18474	996600	18874978550	00	0.00	N	5	-898
64	20240108	19415	20355	20441	19158	1302039	25656954050	00	0.00	N	5	-855
65	20240102	20270	19757	20355	19757	827073	16595904550	00	0.00	N	2	556
66	20231226	19714	20313	20441	19543	705416	14035376500	00	0.00	N	5	-513
67	20231218	20227	20313	20398	20013	791964	15992040250	00	0.00	N	5	-171
68	20231211	20398	20398	20441	20013	891599	18014038600	00	0.00	N	2	128
69	20231204	20270	20355	20997	19928	1035521	21167314600	00	0.00	N	5	-43
70	20231127	20313	21467	21596	20142	931498	19282143400	00	0.00	N	5	-1069
71	20231120	21382	21296	21724	20826	724460	15541535350	00	0.00	N	2	86
72	20231113	21296	21809	21809	20954	995568	21173295150	00	0.00	N	5	-385
73	20231106	21681	21040	22023	20826	1804817	38830117850	00	0.00	N	2	855
74	20231030	20826	20612	21211	20142	2721750	55817307433	00	0.00	N	2	214
75	20231023	20612	20056	21253	19628	1384960	28471739300	00	0.00	N	2	641
76	20231016	19971	20099	20398	19757	970995	19478355150	00	0.00	N	5	-128
77	20231010	20099	19586	20313	19115	774059	15274698500	00	0.00	N	2	770
78	20231004	19329	20099	20142	19244	575282	11291482550	00	0.00	N	5	-898
79	20230925	20227	20270	20783	19842	596117	12071576700	00	0.00	N	2	128
80	20230918	20099	20783	21125	19971	1500771	30985805450	00	0.00	N	5	-727
81	20230911	20826	20783	21040	20099	1730275	35540318450	00	0.00	N	2	86
82	20230904	20740	19971	21040	19842	1402824	28891396850	00	0.00	N	2	641
83	20230828	20099	20526	20954	19842	1193492	24304024600	00	0.00	N	5	-214
84	20230821	20313	20698	20783	19757	1105309	22280051950	00	0.00	N	5	-470
85	20230814	20783	20655	20911	19842	1355919	27781320950	00	0.00	N	5	-43
86	20230807	20826	18987	21082	18388	4574796	91741660100	00	0.00	N	2	1882
87	20230731	18944	18046	19030	17918	1323925	24693514800	00	0.00	N	2	941
88	20230724	18003	18517	18559	16763	2415698	42670812100	00	0.00	N	5	-385
89	20230717	18388	18859	18944	18174	1611316	29858334200	00	0.00	N	5	-599
90	20230710	18987	18517	19201	18388	1518919	28494032400	00	0.00	N	2	257
91	20230703	18730	19671	19928	18303	1721861	32712371850	00	0.00	N	5	-856
92	20230626	19586	19885	20184	19115	969109	19146600250	00	0.00	N	5	-299
93	20230619	19885	21211	21211	19800	1803170	36727733250	00	0.00	N	5	-1240
94	20230612	21125	20954	21168	20270	1656625	34153745700	00	0.00	N	2	256
95	20230605	20869	21339	21467	20783	1341545	28259697800	00	0.00	N	5	-384
96	20230530	21253	21724	21809	20997	1271402	27047541545	00	0.00	N	5	-385
97	20230522	21638	21596	22066	21467	887854	19371736150	00	0.00	N	2	42
98	20230515	21596	21938	22451	21510	1238845	27113539850	00	0.00	N	5	-470
99	20230508	22066	22707	23948	21767	2019890	46189181500	00	0.00	N	5	-770
100	20230502	22836	22622	23221	22536	358094	8195145100	00	0.00	N	2	86
101	20230424	22750	23306	23434	22536	780023	17859628750	00	0.00	N	5	-599
102	20230417	23349	23520	23862	23221	1012765	23833759350	00	0.00	N	5	-171
103	20230410	23520	24632	24760	23349	1336471	32017258800	00	0.00	N	5	-1326
104	20230403	24846	24161	25787	24119	1488491	37534302050	00	0.00	N	2	599
105	20230327	24247	23734	24632	23306	788563	18928892150	00	0.00	N	2	513
106	20230320	23734	22793	23990	22707	978719	23059914400	00	0.00	N	2	898
107	20230313	22836	24589	24632	22451	1730926	40395437650	00	0.00	N	5	-1668
108	20230306	24504	24418	25017	24076	1663957	40770247100	00	0.00	N	2	171
109	20230227	24333	25316	25359	24161	1055091	26005506900	00	0.00	N	5	-1111
110	20230220	25444	25615	26428	25359	1043797	27090507600	00	0.00	N	5	-257
111	20230213	25701	25701	26086	25273	1043128	26851927150	00	0.00	N	5	-128
112	20230206	25829	24119	26300	23691	2649656	67594255300	00	0.00	N	2	1625
113	20230130	24204	24333	24803	23990	1111852	27020905200	00	0.00	N	5	-300
114	20230125	24504	24931	24974	24033	503979	12302038100	00	0.00	N	5	-342
115	20230116	29050	27500	29150	27350	967129	27362326100	00	0.00	N	2	1450
116	20230109	27600	27400	28200	27150	755979	20984250400	00	0.00	N	2	500
117	20230102	27100	28450	28450	26850	643622	17751257250	00	0.00	N	5	-1050
118	20221226	28150	29350	29800	28050	655950	19129395150	00	0.00	N	5	-1200
119	20221219	29350	28250	29400	28250	524525	15213294300	00	0.00	N	2	850
120	20221212	28500	29800	30000	28300	733783	21271404000	00	0.00	N	5	-1300
121	20221205	29800	29050	30150	28850	989985	29280318300	00	0.00	N	2	650
122	20221128	29150	29550	30100	28550	729684	21517161850	00	0.00	N	5	-550
123	20221121	29700	28800	30050	28100	1025730	30088731300	00	0.00	N	2	1150
124	20221114	28550	28600	29100	27450	1021494	29131307800	00	0.00	N	5	-150
125	20221107	28700	27350	29250	26900	1412349	40188230550	00	0.00	N	2	1200
126	20221031	27500	25600	27600	25150	907107	24044127850	00	0.00	N	2	1900
127	20221024	25600	23900	25800	23550	614856	15059790200	00	0.00	N	2	1950
128	20221017	23650	23700	24700	23550	689133	16578026500	00	0.00	N	5	-350
129	20221011	24000	24600	24750	23800	466554	11292593200	00	0.00	N	5	-550
130	20221004	24550	25600	25950	24450	604048	15145307250	00	0.00	N	5	-1050
131	20220926	25600	26500	26650	25300	912052	23678371450	00	0.00	N	5	-1000
132	20220919	26600	27300	27450	26400	629886	16947220900	00	0.00	N	5	-750
133	20220913	27350	26500	27650	26000	1051024	28581198950	00	0.00	N	2	1100
134	20220905	26250	26950	27100	26000	709174	18808441850	00	0.00	N	5	-700
135	20220829	26950	24200	27250	24150	1458022	37721209725	00	0.00	N	2	2200
136	20220822	24750	25400	25450	24350	561301	13864668800	00	0.00	N	5	-750
137	20220816	25500	25950	26150	25250	625688	16075160800	00	0.00	N	5	-300
138	20220808	25800	24950	26000	24750	1214467	31049778050	00	0.00	N	2	850
139	20220801	24950	24700	25100	24150	962394	23811042550	00	0.00	N	2	400
140	20220725	24550	24200	24900	24100	1008016	24651166000	00	0.00	N	2	350
141	20220718	24200	23800	24500	23700	862765	20823570400	00	0.00	N	2	500
142	20220711	23700	25500	25600	23150	1174460	28496427850	00	0.00	N	5	-1800
143	20220704	25500	26200	26300	25400	653936	16802668500	00	0.00	N	5	-650
144	20220627	26150	25700	26450	25500	726140	18811121400	00	0.00	N	2	550
145	20220620	25600	25600	25900	25150	784589	20052313250	00	0.00	N	2	150
146	20220613	25450	26600	26750	25400	1099377	28571222250	00	0.00	N	5	-1650
147	20220607	27100	27200	27300	26650	791600	21351132100	00	0.00	N	5	-150
148	20220530	27250	26450	27400	26400	955901	25758865400	00	0.00	N	2	950
149	20220523	26300	26300	26350	25750	785306	20452698000	00	0.00	N	2	100
150	20220516	26200	26300	26400	25600	917933	23874709600	00	0.00	N	3	0
151	20220509	26200	26300	26700	25150	1754636	45530737750	00	0.00	N	5	-200
152	20220502	26400	28550	29850	26200	2474847	67957879000	00	0.00	N	5	-2450
153	20220425	28850	28400	29050	27750	852612	24228734450	00	0.00	N	5	-50
154	20220418	28900	28500	29450	28300	937596	27217965950	00	0.00	N	2	350
155	20220411	28550	28900	29450	28450	756785	21894639200	00	0.00	N	5	-600
156	20220404	29150	28400	29500	28300	1343299	38970267850	00	0.00	N	2	800
157	20220328	28350	28200	28450	27900	900056	25370773850	00	0.00	N	2	100
158	20220321	28250	28550	28650	27950	826863	23389243800	00	0.00	N	5	-150
159	20220314	28400	28250	28700	27400	1507836	42462342400	00	0.00	N	2	250
160	20220307	28150	26550	28300	25900	2000322	54030858500	00	0.00	N	2	1350
161	20220228	26800	26300	27250	26200	1025204	27471568900	00	0.00	N	2	450
162	20220221	26350	26150	26750	25950	900439	23708801550	00	0.00	N	3	0
163	20220214	26350	26100	26700	25800	1227277	32158874850	00	0.00	N	2	100
164	20220207	26250	28250	29300	26250	2374352	64755971650	00	0.00	N	5	-2000
165	20220203	28250	27100	28400	27100	335515	9364125450	00	0.00	N	2	1300
166	20220124	26950	28450	28550	25900	1221990	32974666700	00	0.00	N	5	-1500
167	20220117	28450	28950	29300	28200	763314	21886960450	00	0.00	N	5	-600
168	20220110	29050	29750	29900	29050	858564	25198278600	00	0.00	N	5	-800
169	20220103	29850	30400	30550	29400	835832	24975891500	00	0.00	N	5	-550
170	20211227	30400	30950	31600	30350	870869	26929343400	00	0.00	N	5	-500
171	20211220	30900	30750	31150	30200	625495	19115488150	00	0.00	N	3	0
172	20211213	30900	31600	31600	30400	920084	28350845374	00	0.00	N	5	-500
173	20211206	31400	30400	31500	29850	1068844	33106249500	00	0.00	N	2	950
174	20211129	30450	29650	30750	28000	1967071	57596352700	00	0.00	N	2	100
175	20211122	30350	32300	32400	30300	1418641	44699564200	00	0.00	N	5	-2000
176	20211115	32350	32450	33000	32300	965448	31518825500	00	0.00	N	5	-50
177	20211108	32400	32850	33650	32200	1206005	39495113550	00	0.00	N	5	-300
178	20211101	32700	32300	33150	32300	846687	27673758200	00	0.00	N	2	500
179	20211025	32200	32300	33150	32150	1142492	37237933500	00	0.00	N	5	-350
180	20211018	32550	33250	33300	32250	773599	25250667900	00	0.00	N	5	-650
181	20211012	33200	32550	33350	32000	803787	26158427550	00	0.00	N	2	600
182	20211005	32600	31700	33150	31600	1015686	32938460950	00	0.00	N	2	600
183	20210927	32000	33350	33750	31850	1526772	49641009800	00	0.00	N	5	-1600
184	20210923	33600	33650	33950	33400	403644	13585658500	00	0.00	N	5	-550
185	20210913	34150	34200	34650	33400	1191375	40705116150	00	0.00	N	3	0
186	20210906	34150	34300	34750	33550	1281470	43940452100	00	0.00	N	5	-150
187	20210830	34300	34100	34850	33900	1752294	60242650500	00	0.00	N	2	450
188	20210823	33850	32250	34200	32050	1638925	54883770700	00	0.00	N	2	1950
189	20210817	31900	34250	34650	31650	2662476	87667731150	00	0.00	N	5	-1300
190	20210809	33200	34200	34550	32950	2248356	76029821850	00	0.00	N	5	-900
191	20210802	34100	35600	35700	33900	2842045	98023801300	00	0.00	N	5	-1200
192	20210726	35300	35650	36050	35200	1326292	47148943450	00	0.00	N	5	-250
193	20210719	35550	36750	36750	35250	1944629	69416804150	00	0.00	N	5	-1400
194	20210712	36950	36400	37700	36150	1758845	64853193800	00	0.00	N	2	600