KissMeData/016670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	3895	4350	4350	3800	256696	1037492790	00	0.00	N	5	-485
3	20250304	4380	3445	5350	3430	1253476	5593715431	00	0.00	N	2	935
4	20250224	3445	3535	3555	3445	28151	98844420	00	0.00	N	5	-90
5	20250217	3535	3455	3700	3455	81138	288221785	00	0.00	N	2	80
6	20250210	3455	3700	3745	3375	49239	172897250	00	0.00	N	5	-290
7	20250203	3745	3675	3795	3515	37197	135382155	00	0.00	N	2	70
8	20250131	3675	3700	3705	3660	7342	27015385	00	0.00	N	5	-25
9	20250120	3700	3950	3950	3655	48139	180681710	00	0.00	N	5	-250
10	20250113	3950	3840	4050	3725	50674	194631235	00	0.00	N	2	110
11	20250106	3840	3645	4200	3645	123125	477831360	00	0.00	N	2	140
12	20241230	3700	3455	3730	3455	38336	139002860	00	0.00	N	2	245
13	20241223	3455	3440	3550	3395	46745	162518295	00	0.00	N	5	-5
14	20241216	3460	3400	3500	3390	88845	305710235	00	0.00	N	2	70
15	20241209	3390	3585	3825	3265	268783	934790110	00	0.00	N	5	-200
16	20241202	3590	3705	4065	3500	152633	581331355	00	0.00	N	5	-115
17	20241125	3705	3630	3875	3615	43871	163821250	00	0.00	N	2	40
18	20241118	3665	3555	3800	3470	50282	185499970	00	0.00	N	2	185
19	20241111	3480	3825	3865	3245	96580	339355875	00	0.00	N	5	-315
20	20241104	3795	3845	3900	3640	140474	528334330	00	0.00	N	5	-50
21	20241028	3845	3630	5220	3630	1263609	5639698890	00	0.00	N	2	305
22	20241021	3540	4100	4120	3540	70038	270556825	00	0.00	N	5	-560
23	20241014	4100	4565	4605	4100	64508	277547500	00	0.00	N	5	-465
24	20241007	4565	4685	4900	4565	32809	154919255	00	0.00	N	5	-120
25	20240930	4685	4945	4995	4600	23367	112801035	00	0.00	N	5	-310
26	20240923	4995	4870	5050	4760	24906	121849950	00	0.00	N	2	125
27	20240919	4870	4885	4950	4800	8264	40271660	00	0.00	N	5	-15
28	20240909	4885	4920	4995	4625	56547	269855680	00	0.00	N	5	-40
29	20240902	4925	5530	5530	4925	83899	438373620	00	0.00	N	5	-605
30	20240826	5530	5680	5870	5460	31882	178516220	00	0.00	N	5	-220
31	20240819	5750	5880	5970	5600	54306	313931870	00	0.00	N	5	-130
32	20240812	5880	6360	6380	5780	37379	224354390	00	0.00	N	5	-480
33	20240805	6360	6340	6420	5510	114841	679372960	00	0.00	N	5	-160
34	20240729	6520	7200	7260	6520	56233	387632230	00	0.00	N	5	-830
35	20240722	7350	7270	7920	6800	159488	1183733230	00	0.00	N	5	-30
36	20240715	7380	7240	7780	6950	143499	1057764740	00	0.00	N	2	140
37	20240708	7240	6560	7790	6410	527773	3760936690	00	0.00	N	2	680
38	20240701	6560	6010	6740	5950	179860	1172130120	00	0.00	N	2	550
39	20240624	6010	5680	6760	5420	1103872	6905702370	00	0.00	N	2	330
40	20240617	5680	6270	6270	5630	92685	548473600	00	0.00	N	5	-590
41	20240610	6270	6460	6560	6270	66861	430341660	00	0.00	N	5	-190
42	20240603	6460	6360	6560	6270	82681	528133180	00	0.00	N	2	100
43	20240527	6360	6400	6540	6250	119599	761948070	00	0.00	N	5	-40
44	20240520	6400	6700	7090	6370	158711	1048627600	00	0.00	N	5	-300
45	20240513	6700	7310	7390	6610	165540	1143776950	00	0.00	N	5	-610
46	20240507	7310	7310	7310	7310	0	0	00	0.00	N	3	0
47	20240429	7310	7310	7310	7310	0	0	00	0.00	N	3	0
48	20240422	7310	7242	8156	7174	281742	2144845777	00	0.00	N	5	-33
49	20240415	7343	7716	7749	7140	79760	590506170	00	0.00	N	5	-373
50	20240408	7716	7546	8122	7208	153035	1176069844	00	0.00	N	2	170
51	20240401	7546	7851	7986	7174	128616	976256689	00	0.00	N	5	-136
52	20240325	7682	8934	9509	7513	763073	6445939378	00	0.00	N	5	-710
53	20240318	8392	7648	9746	6768	964177	8301689638	00	0.00	N	2	609
54	20240311	7783	8494	8663	6463	449836	3445767733	00	0.00	N	5	-643
55	20240304	8426	8934	9035	8189	94295	811730312	00	0.00	N	5	-508
56	20240226	8934	9442	9611	8934	91769	845819076	00	0.00	N	5	-575
57	20240219	9509	9543	10220	9239	147559	1441953972	00	0.00	N	5	-34
58	20240213	9543	9272	9746	9035	142924	1331201555	00	0.00	N	2	271
59	20240205	9272	9814	11641	9272	653988	6737613602	00	0.00	N	5	-542
60	20240129	9814	9543	10491	9171	290705	2851067170	00	0.00	N	2	305
61	20240122	9509	10118	10355	9137	713489	6855833533	00	0.00	N	5	-1286
62	20240115	10795	14518	16582	9882	2442070	32425761095	00	0.00	N	5	-3757
63	20240108	14552	12352	17158	11878	2113206	31873764823	00	0.00	N	2	2200
64	20240102	12352	11946	13029	11844	22870	283914413	00	0.00	N	2	440
65	20231226	11912	12487	12860	11811	17744	215894848	00	0.00	N	5	-575
66	20231218	12487	12284	12589	11912	18170	224549315	00	0.00	N	2	203
67	20231211	12284	12589	12961	12014	16494	206120032	00	0.00	N	5	-305
68	20231204	12589	12115	13029	12014	20279	250885551	00	0.00	N	2	474
69	20231127	12115	12657	12724	11743	23454	285635174	00	0.00	N	5	-474
70	20231120	12589	12589	13130	12183	20949	263443618	00	0.00	N	2	34
71	20231113	12555	10998	12961	10660	61973	748854549	00	0.00	N	2	1557
72	20231106	10998	11472	11608	10829	18831	211792943	00	0.00	N	5	-474
73	20231030	11472	10863	11675	10694	21747	242192772	00	0.00	N	2	711
74	20231023	10761	11134	11269	10525	27132	291372340	00	0.00	N	5	-305
75	20231016	11066	11878	11912	11032	43854	499272728	00	0.00	N	5	-812
76	20231010	11878	12149	12217	11743	25920	308718678	00	0.00	N	5	-373
77	20231004	12251	12284	12420	11980	21476	262421658	00	0.00	N	5	-33
78	20230925	12284	12284	13367	12183	30797	385255855	00	0.00	N	5	-34
79	20230918	12318	12826	13198	12115	25942	330130141	00	0.00	N	5	-508
80	20230911	12826	12826	14213	12420	89030	1169951112	00	0.00	N	2	68
81	20230904	12758	12826	13063	12386	21469	271541186	00	0.00	N	5	-102
82	20230828	12860	12318	15195	12284	144034	1971483808	00	0.00	N	2	576
83	20230821	12284	12420	12860	12115	25962	319542673	00	0.00	N	5	-136
84	20230814	12420	13164	13164	12115	30987	387206772	00	0.00	N	5	-744
85	20230807	13164	13029	13537	12555	37718	492905949	00	0.00	N	2	237
86	20230731	12927	13333	13672	12251	37362	488084058	00	0.00	N	5	-373
87	20230724	13300	14484	14484	12081	74229	975171645	00	0.00	N	5	-1184
88	20230717	14484	14653	15601	14078	79837	1170981073	00	0.00	N	3	0
89	20230710	14484	14450	15466	14349	65454	977957518	00	0.00	N	5	-169
90	20230703	14653	16142	17598	14281	371464	6087778594	00	0.00	N	5	-1219
91	20230626	15872	16752	20508	15398	2279466	42037122704	00	0.00	N	5	-541
92	20230619	16413	13841	20880	13841	1209007	20950968837	00	0.00	N	2	2369
93	20230612	14044	14383	14450	13841	18245	257204032	00	0.00	N	5	-339
94	20230605	14383	14146	14687	13976	19075	273575606	00	0.00	N	2	237
95	20230530	14146	14146	14247	13807	17145	240073839	00	0.00	N	3	0
96	20230522	14146	14653	14755	14078	29837	431271322	00	0.00	N	5	-440
97	20230515	14586	14146	15026	13943	28680	414483730	00	0.00	N	2	271
98	20230508	14315	14146	14450	13740	20822	293712137	00	0.00	N	2	169
99	20230502	14146	14484	14789	13976	15873	226918749	00	0.00	N	5	-203
100	20230424	14349	14789	14823	14146	32842	472745169	00	0.00	N	5	-440
101	20230417	14789	15432	16752	14789	57657	894409882	00	0.00	N	5	-507
102	20230410	15296	16075	16379	15093	43581	676381507	00	0.00	N	5	-677
103	20230403	15973	16075	16921	15906	35928	588874666	00	0.00	N	5	-102
104	20230327	16075	15330	16142	14958	38248	591468058	00	0.00	N	2	745
105	20230320	15330	15601	15872	14890	26791	410157596	00	0.00	N	5	-136
106	20230313	15466	15398	15770	14958	32705	500098642	00	0.00	N	5	-135
107	20230306	15601	16752	18613	15263	181755	3112817604	00	0.00	N	5	-541
108	20230227	16142	15499	16413	15398	32643	515079697	00	0.00	N	2	304
109	20230220	15838	16345	16819	15736	41693	674892852	00	0.00	N	5	-744
110	20230213	16582	18545	18816	16379	92353	1620313821	00	0.00	N	5	-2031
111	20230206	18613	18105	22234	17124	646379	12959226999	00	0.00	N	2	711
112	20230130	17902	17090	19290	16345	259292	4617544785	00	0.00	N	2	677
113	20230125	17225	16379	17462	16109	75433	1269262551	00	0.00	N	2	1116
114	20230116	16109	17530	17970	15702	130640	2196107694	00	0.00	N	5	-1624
115	20230109	17733	14044	18816	14044	349527	5915375625	00	0.00	N	2	3757
116	20230102	13976	14518	14653	13300	54954	765921850	00	0.00	N	5	-271
117	20221226	14247	15736	15770	14180	41944	631094679	00	0.00	N	5	-1489
118	20221219	15736	17631	17767	15567	67259	1117730795	00	0.00	N	5	-1895
119	20221212	17631	19730	19764	17631	164140	3031574722	00	0.00	N	5	-2099
120	20221205	19730	21693	22505	18410	322719	6512163961	00	0.00	N	5	-1793
121	20221128	21523	20407	22945	19425	408321	8714799305	00	0.00	N	2	1421
122	20221121	20102	16007	20305	15804	796484	14738287738	00	0.00	N	2	4095
123	20221114	16007	16684	16887	15939	58954	964491317	00	0.00	N	5	-677
124	20221107	16684	15635	17361	15567	62671	1036938772	00	0.00	N	2	1049
125	20221031	15635	16447	16650	15466	60279	960243766	00	0.00	N	5	-710
126	20221024	16345	16142	17395	16142	66931	1121429013	00	0.00	N	2	169
127	20221017	16176	17902	18071	16176	98992	1695542900	00	0.00	N	5	-1862
128	20221011	18038	18004	19797	16244	463170	8431519605	00	0.00	N	2	34
129	20221004	18004	15195	19730	15161	449562	7955757703	00	0.00	N	2	2877
130	20220926	15127	19391	19967	14416	248394	4230860586	00	0.00	N	5	-4907
131	20220919	20034	23791	23791	20000	257196	5605378788	00	0.00	N	5	-3723
132	20220913	23757	32895	32895	23520	605519	16485472445	00	0.00	N	5	-9138
133	20220905	32895	32895	32895	32895	0	0	00	0.00	N	3	0
134	20220829	32895	32895	32895	32895	0	0	00	0.00	N	3	0
135	20220822	32895	32895	32895	32895	0	0	00	0.00	N	3	0
136	20220816	32895	32895	32895	32895	0	0	00	0.00	N	3	0
137	20220808	32895	32895	32895	32895	0	0	00	0.00	N	3	0
138	20220801	32895	32895	32895	32895	0	0	00	0.00	N	3	0
139	20220725	32895	32895	32895	32895	0	0	00	0.00	N	3	0
140	20220718	32895	32895	32895	32895	0	0	00	0.00	N	3	0
141	20220711	32895	32895	32895	32895	0	0	00	0.00	N	3	0
142	20220704	32895	32895	32895	32895	0	0	00	0.00	N	3	0
143	20220627	32895	32895	32895	32895	0	0	00	0.00	N	3	0
144	20220620	32895	32895	32895	32895	0	0	00	0.00	N	3	0
145	20220613	32895	32895	32895	32895	0	0	00	0.00	N	3	0
146	20220607	971	971	971	971	0	0	00	0.00	N	3	0
147	20220530	971	971	971	971	0	0	00	0.00	N	3	0
148	20220523	971	971	971	971	0	0	00	0.00	N	3	0
149	20220516	971	971	971	971	0	0	00	0.00	N	3	0
150	20220509	971	971	971	971	0	0	00	0.00	N	3	0
151	20220502	971	971	971	971	0	0	00	0.00	N	3	0
152	20220425	971	971	971	971	0	0	00	0.00	N	3	0
153	20220418	971	971	971	971	0	0	00	0.00	N	3	0
154	20220411	971	971	971	971	0	0	00	0.00	N	3	0
155	20220404	971	971	971	971	0	0	00	0.00	N	3	0
156	20220328	971	971	971	971	0	0	00	0.00	N	3	0
157	20220321	971	971	971	971	0	0	00	0.00	N	3	0
158	20220314	971	971	971	971	0	0	00	0.00	N	3	0
159	20220307	971	971	971	971	0	0	00	0.00	N	3	0
160	20220228	971	971	971	971	0	0	00	0.00	N	3	0
161	20220221	971	971	971	971	0	0	00	0.00	N	3	0
162	20220214	971	971	971	971	0	0	00	0.00	N	3	0
163	20220207	971	971	971	971	0	0	00	0.00	N	3	0
164	20220203	971	971	971	971	0	0	00	0.00	N	3	0
165	20220124	971	971	971	971	0	0	00	0.00	N	3	0
166	20220117	971	971	971	971	0	0	00	0.00	N	3	0
167	20220110	971	971	971	971	0	0	00	0.00	N	3	0
168	20220103	971	971	971	971	0	0	00	0.00	N	3	0
169	20211227	971	971	971	971	0	0	00	0.00	N	3	0
170	20211220	971	971	971	971	0	0	00	0.00	N	3	0
171	20211213	971	971	971	971	0	0	00	0.00	N	3	0
172	20211206	971	971	971	971	0	0	00	0.00	N	3	0
173	20211129	971	971	971	971	0	0	00	0.00	N	3	0
174	20211122	971	971	971	971	0	0	00	0.00	N	3	0
175	20211115	971	971	971	971	0	0	00	0.00	N	3	0
176	20211108	971	971	971	971	0	0	00	0.00	N	3	0
177	20211101	971	971	971	971	0	0	00	0.00	N	3	0
178	20211025	971	971	971	971	0	0	00	0.00	N	3	0
179	20211018	971	971	971	971	0	0	00	0.00	N	3	0
180	20211012	971	971	971	971	0	0	00	0.00	N	3	0
181	20211005	971	971	971	971	0	0	00	0.00	N	3	0
182	20210927	971	971	971	971	0	0	00	0.00	N	3	0
183	20210923	971	971	971	971	0	0	00	0.00	N	3	0
184	20210913	971	971	971	971	0	0	00	0.00	N	3	0
185	20210906	971	971	971	971	0	0	00	0.00	N	3	0
186	20210830	971	971	971	971	0	0	00	0.00	N	3	0
187	20210823	971	971	971	971	0	0	00	0.00	N	3	0
188	20210817	971	971	971	971	0	0	00	0.00	N	3	0
189	20210809	971	971	971	971	0	0	00	0.00	N	3	0
190	20210802	971	971	971	971	0	0	00	0.00	N	3	0
191	20210726	971	971	971	971	0	0	00	0.00	N	3	0
192	20210719	971	971	971	971	0	0	00	0.00	N	3	0
193	20210712	971	971	971	971	0	0	00	0.00	N	3	0