KissMeData/016600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	269	259	278	257	4109378	1107672093	00	0.00	N	2	11
3	20250414	258	266	269	255	2523412	654889735	00	0.00	N	5	-7
4	20250407	265	249	271	240	3309608	834123625	00	0.00	N	2	14
5	20250331	251	259	275	246	2582733	664527049	00	0.00	N	5	-10
6	20250324	261	259	272	255	1326601	347548875	00	0.00	N	2	2
7	20250317	259	253	262	244	1646415	415403484	00	0.00	N	2	2
8	20250310	257	281	281	251	4178302	1098903441	00	0.00	N	5	-27
9	20250304	284	285	289	277	1616829	456273760	00	0.00	N	5	-3
10	20250224	287	267	289	266	2323887	649479600	00	0.00	N	2	17
11	20250217	270	270	272	266	1139673	305914446	00	0.00	N	3	0
12	20250210	270	267	275	265	1605017	431264073	00	0.00	N	2	3
13	20250203	267	271	272	262	1483355	395963789	00	0.00	N	5	-4
14	20250131	271	273	275	269	475534	128915493	00	0.00	N	5	-2
15	20250120	273	277	280	270	1354018	371498106	00	0.00	N	5	-2
16	20250113	275	277	294	270	3715022	1034048458	00	0.00	N	5	-3
17	20250106	278	269	281	267	4212439	1156673086	00	0.00	N	2	10
18	20241230	268	265	280	259	8965823	2398419939	00	0.00	N	5	-3
19	20241223	271	240	305	235	40794388	11589344911	00	0.00	N	2	32
20	20241216	239	245	263	236	2369529	586134158	00	0.00	N	5	-4
21	20241209	243	232	250	217	2648994	614298227	00	0.00	N	2	5
22	20241202	238	261	262	234	2359872	583874535	00	0.00	N	5	-23
23	20241125	261	272	276	259	1455581	388744506	00	0.00	N	5	-11
24	20241118	272	254	284	254	2469010	651612498	00	0.00	N	2	15
25	20241111	257	274	281	249	3562192	934347335	00	0.00	N	5	-17
26	20241104	274	273	280	270	952535	261692253	00	0.00	N	2	2
27	20241028	272	278	278	267	1463222	398085353	00	0.00	N	5	-6
28	20241021	278	290	291	273	1671497	472239916	00	0.00	N	5	-12
29	20241014	290	292	294	287	780508	226650319	00	0.00	N	5	-1
30	20241007	291	290	294	288	1025507	298291643	00	0.00	N	5	-1
31	20240930	292	302	302	290	716370	211149006	00	0.00	N	5	-10
32	20240923	302	296	303	293	1543702	462035329	00	0.00	N	2	7
33	20240919	295	292	297	290	870738	255206234	00	0.00	N	2	4
34	20240909	291	289	297	283	2043021	593313193	00	0.00	N	3	0
35	20240902	291	306	307	286	2479019	734260318	00	0.00	N	5	-15
36	20240826	306	309	314	303	2252663	693957549	00	0.00	N	5	-2
37	20240819	308	321	323	304	2562725	803441239	00	0.00	N	5	-13
38	20240812	321	318	337	318	4881028	1588162297	00	0.00	N	2	4
39	20240805	317	315	320	287	3263798	997662066	00	0.00	N	5	-1
40	20240729	318	318	326	317	1638226	525298014	00	0.00	N	2	1
41	20240722	317	316	322	314	2451339	778675907	00	0.00	N	3	0
42	20240715	317	322	327	313	3201270	1022888666	00	0.00	N	5	-4
43	20240708	321	322	328	315	2267610	727576168	00	0.00	N	5	-1
44	20240701	322	323	327	315	2479821	792052603	00	0.00	N	2	1
45	20240624	321	323	329	318	3860161	1248940500	00	0.00	N	5	-3
46	20240617	324	321	336	315	8369457	2697397229	00	0.00	N	5	-1
47	20240610	325	309	402	307	110305887	40249482874	00	0.00	N	2	16
48	20240603	309	310	316	306	1374936	427087654	00	0.00	N	5	-1
49	20240527	310	312	315	305	1515115	468469774	00	0.00	N	5	-2
50	20240520	312	320	320	310	1280124	401586813	00	0.00	N	5	-8
51	20240513	320	321	324	315	925508	295308274	00	0.00	N	5	-4
52	20240507	324	314	327	313	1281019	411949814	00	0.00	N	2	11
53	20240429	313	310	318	308	1081121	337256701	00	0.00	N	2	5
54	20240422	308	309	315	307	1262252	391658944	00	0.00	N	5	-1
55	20240415	309	313	325	304	1677900	518961389	00	0.00	N	5	-4
56	20240408	313	317	320	302	1526139	474029964	00	0.00	N	5	-4
57	20240401	317	326	326	313	1770204	564406189	00	0.00	N	5	-9
58	20240325	326	328	332	320	2094903	680930724	00	0.00	N	5	-4
59	20240318	330	324	335	319	2671030	864054140	00	0.00	N	2	6
60	20240311	324	328	333	322	1710763	558808346	00	0.00	N	5	-5
61	20240304	329	338	341	323	2512911	830121370	00	0.00	N	5	-9
62	20240226	338	340	343	330	2192633	737437054	00	0.00	N	5	-2
63	20240219	340	349	354	340	2064754	709666989	00	0.00	N	5	-9
64	20240213	349	342	354	340	1564641	542533447	00	0.00	N	2	7
65	20240205	342	343	350	339	1628505	557729768	00	0.00	N	5	-1
66	20240129	343	345	348	335	1869482	638908525	00	0.00	N	5	-1
67	20240122	344	350	353	338	1471348	508453062	00	0.00	N	5	-4
68	20240115	348	362	365	343	1300997	458614647	00	0.00	N	5	-17
69	20240108	365	361	374	354	2017962	725878375	00	0.00	N	2	2
70	20240102	363	358	368	356	1199135	432045206	00	0.00	N	2	5
71	20231226	358	375	375	356	701443	254457737	00	0.00	N	5	-18
72	20231218	376	376	383	372	678209	255592866	00	0.00	N	3	0
73	20231211	376	372	390	370	1679874	638945778	00	0.00	N	2	6
74	20231204	370	380	383	360	1761741	652707818	00	0.00	N	5	-6
75	20231127	376	363	379	350	2258989	822509102	00	0.00	N	2	14
76	20231120	362	346	369	346	2314456	826844121	00	0.00	N	2	16
77	20231113	346	337	356	332	1488211	514053433	00	0.00	N	2	10
78	20231106	336	339	345	332	1393976	467806947	00	0.00	N	3	0
79	20231030	336	334	344	326	932698	311424939	00	0.00	N	2	1
80	20231023	335	329	340	325	1351163	449373103	00	0.00	N	5	-1
81	20231016	336	356	375	326	3352232	1165113375	00	0.00	N	5	-10
82	20231010	346	332	347	329	1306842	444459183	00	0.00	N	2	16
83	20231004	330	344	347	328	1646255	548488500	00	0.00	N	5	-15
84	20230925	345	358	358	340	1225649	423987945	00	0.00	N	5	-11
85	20230918	356	354	411	354	14443431	5523679500	00	0.00	N	2	2
86	20230911	354	358	362	346	1061673	376811319	00	0.00	N	5	-4
87	20230904	358	367	370	354	1365842	493636565	00	0.00	N	5	-11
88	20230828	369	356	376	356	1287943	475451905	00	0.00	N	5	-3
89	20230821	372	378	383	369	1471607	548617154	00	0.00	N	5	-3
90	20230814	375	387	391	370	1614709	612027163	00	0.00	N	5	-12
91	20230807	387	391	393	375	1898799	726492552	00	0.00	N	5	-4
92	20230731	391	386	405	379	1722877	671813859	00	0.00	N	2	5
93	20230724	386	399	444	354	11951284	4747705194	00	0.00	N	5	-11
94	20230717	397	414	420	381	3358568	1363656210	00	0.00	N	5	-15
95	20230710	412	422	422	409	1772545	732960190	00	0.00	N	5	-7
96	20230703	419	430	441	414	5236394	2237134245	00	0.00	N	5	-11
97	20230626	430	405	468	380	26512955	11404636727	00	0.00	N	2	21
98	20230619	409	411	415	404	1541707	631445926	00	0.00	N	3	0
99	20230612	409	425	425	403	2102494	866890513	00	0.00	N	5	-16
100	20230605	425	424	430	419	1607264	682338764	00	0.00	N	2	3
101	20230530	422	429	429	410	1252633	524336057	00	0.00	N	2	12
102	20230522	410	429	432	408	1911237	802548028	00	0.00	N	5	-19
103	20230515	429	416	440	408	5779799	2457616301	00	0.00	N	2	14
104	20230508	415	407	419	399	2327091	944255542	00	0.00	N	2	11
105	20230502	404	393	409	393	1040706	418163413	00	0.00	N	2	11
106	20230424	393	407	409	377	3187008	1251115283	00	0.00	N	5	-16
107	20230417	409	421	421	402	2527139	1037156699	00	0.00	N	5	-9
108	20230410	418	386	424	373	4211987	1675743267	00	0.00	N	2	31
109	20230403	387	374	393	371	2956024	1131445561	00	0.00	N	2	15
110	20230327	372	371	382	361	2045950	762835589	00	0.00	N	2	1
111	20230320	371	361	384	360	2836689	1061916576	00	0.00	N	2	11
112	20230313	360	369	370	343	3011530	1066928316	00	0.00	N	5	-12
113	20230306	372	382	386	368	2759225	1039981361	00	0.00	N	5	-9
114	20230227	381	398	407	378	3089267	1197731508	00	0.00	N	5	-17
115	20230220	398	402	411	397	2178649	877905582	00	0.00	N	5	-4
116	20230213	402	426	430	402	2829176	1176978336	00	0.00	N	5	-30
117	20230206	432	440	449	429	2674314	1172202609	00	0.00	N	5	-12
118	20230130	444	436	468	425	4077718	1794723836	00	0.00	N	2	9
119	20230125	435	421	440	419	1602069	689661080	00	0.00	N	2	15
120	20230116	420	418	423	410	1654402	687351448	00	0.00	N	2	6
121	20230109	414	403	420	402	1630493	668937858	00	0.00	N	2	15
122	20230102	399	389	406	364	2652327	1031625803	00	0.00	N	2	11
123	20221226	388	414	417	386	2991565	1203584329	00	0.00	N	5	-27
124	20221219	415	423	428	413	2544189	1065177997	00	0.00	N	5	-8
125	20221212	423	421	439	420	2712948	1168332771	00	0.00	N	2	2
126	20221205	421	433	442	418	2376367	1017370754	00	0.00	N	5	-12
127	20221128	433	440	441	425	2290035	991822471	00	0.00	N	5	-7
128	20221121	440	450	458	435	2039267	902381592	00	0.00	N	5	-13
129	20221114	453	455	472	451	3034997	1393232515	00	0.00	N	5	-1
130	20221107	454	441	462	420	2748138	1230459288	00	0.00	N	2	13
131	20221031	441	439	452	433	2259433	997254699	00	0.00	N	2	5
132	20221024	436	425	448	424	3538181	1539118782	00	0.00	N	2	15
133	20221017	421	419	445	418	4718362	2035549430	00	0.00	N	5	-5
134	20221011	426	444	447	418	5746063	2448453155	00	0.00	N	5	-24
135	20221004	450	429	490	420	11055644	5011488719	00	0.00	N	2	26
136	20220926	424	457	494	412	12535053	5512636613	00	0.00	N	5	-46
137	20220919	470	502	509	470	5437508	2670352066	00	0.00	N	5	-34
138	20220913	504	508	520	503	2469003	1262336647	00	0.00	N	5	-1
139	20220905	505	515	522	503	4614685	2362331268	00	0.00	N	5	-17
140	20220829	522	540	545	521	5869764	3139990419	00	0.00	N	5	-34
141	20220822	556	555	574	542	5906498	3281481015	00	0.00	N	5	-10
142	20220816	566	560	581	544	7007582	3965401539	00	0.00	N	2	6
143	20220808	560	569	574	550	5101367	2848051350	00	0.00	N	5	-13
144	20220801	573	567	585	560	4966690	2836432521	00	0.00	N	2	9
145	20220725	564	555	573	541	4422748	2453693636	00	0.00	N	2	5
146	20220718	559	540	578	535	4897154	2724202787	00	0.00	N	2	27
147	20220711	532	565	573	525	5282105	2868422161	00	0.00	N	5	-35
148	20220704	567	530	567	520	5753051	3129510290	00	0.00	N	2	32
149	20220627	535	541	574	527	6191423	3449913374	00	0.00	N	5	-4
150	20220620	539	616	623	510	16458478	9195198695	00	0.00	N	5	-75
151	20220613	614	666	727	596	43430605	28887017940	00	0.00	N	5	-62
152	20220607	676	687	700	663	12644261	8588651576	00	0.00	N	2	7
153	20220530	669	649	677	649	6462970	4301201102	00	0.00	N	2	17
154	20220523	652	657	696	642	14047487	9325697384	00	0.00	N	5	-5
155	20220516	657	717	733	656	26762861	18489547680	00	0.00	N	5	-65
156	20220509	722	744	797	703	112021614	84374851951	00	0.00	N	5	-28
157	20220502	750	701	788	696	68422451	50739910648	00	0.00	N	2	44
158	20220425	706	723	765	682	48588926	34761523648	00	0.00	N	5	-32
159	20220418	738	702	793	673	114081850	83162499172	00	0.00	N	2	31
160	20220411	707	765	810	696	115965105	85865395240	00	0.00	N	5	-70
161	20220404	777	700	913	687	347602607	287651926297	00	0.00	N	2	70
162	20220328	707	628	870	617	362296284	279024526809	00	0.00	N	2	73
163	20220321	634	616	637	609	11670963	7215700138	00	0.00	N	2	17
164	20220314	617	584	675	574	24399124	15231692040	00	0.00	N	2	37
165	20220307	580	577	595	562	6384321	3681241178	00	0.00	N	3	0
166	20220228	580	579	596	571	4813640	2821026973	00	0.00	N	2	1
167	20220221	579	564	594	550	11068685	6351034174	00	0.00	N	2	6
168	20220214	573	570	586	546	5504003	3107564415	00	0.00	N	5	-2
169	20220207	575	577	618	570	7404139	4322227919	00	0.00	N	5	-2
170	20220203	577	551	581	550	3867704	2201249192	00	0.00	N	2	32
171	20220124	545	575	624	526	18069609	10309842458	00	0.00	N	5	-30
172	20220117	575	594	594	554	6677043	3822944213	00	0.00	N	5	-21
173	20220110	596	618	626	583	15586997	9425040511	00	0.00	N	5	-25
174	20220103	621	583	720	581	66092809	43055550347	00	0.00	N	2	40
175	20211227	581	575	592	573	4878619	2831993723	00	0.00	N	2	6
176	20211220	575	562	596	551	17070732	9866594564	00	0.00	N	2	11
177	20211213	564	567	578	557	7737472	4393613724	00	0.00	N	5	-1
178	20211206	565	550	577	545	12434397	6957896039	00	0.00	N	2	7
179	20211129	558	562	579	506	19622254	10670028980	00	0.00	N	5	-25
180	20211122	583	702	712	567	76324610	47661973970	00	0.00	N	5	-109
181	20211115	692	568	770	528	216410847	147497802062	00	0.00	N	2	181
182	20211108	511	525	534	500	2995667	1540917312	00	0.00	N	5	-15
183	20211101	526	527	547	520	3444379	1822876034	00	0.00	N	5	-1
184	20211025	527	530	538	522	1939312	1026189196	00	0.00	N	3	0
185	20211018	527	534	537	523	1904300	1007174155	00	0.00	N	5	-4
186	20211012	531	509	531	501	2254369	1160250815	00	0.00	N	2	21
187	20211005	510	500	513	489	3301191	1649064171	00	0.00	N	2	4
188	20210927	506	534	550	505	5047207	2652281476	00	0.00	N	5	-30
189	20210923	536	546	549	515	3589786	1908774557	00	0.00	N	5	-14
190	20210913	550	572	574	531	3214576	1778745853	00	0.00	N	5	-22
191	20210906	572	575	580	564	3193792	1824175646	00	0.00	N	5	-3
192	20210830	575	575	588	556	2872199	1637179565	00	0.00	N	2	8
193	20210823	567	533	572	533	2819461	1575894208	00	0.00	N	2	37
194	20210817	530	605	613	530	7425147	4235880102	00	0.00	N	5	-81
195	20210809	611	646	654	605	4158951	2609791693	00	0.00	N	5	-35
196	20210802	646	627	657	617	7482952	4774442168	00	0.00	N	2	19
197	20210726	627	654	656	624	4485966	2860279247	00	0.00	N	5	-24
198	20210719	651	644	670	630	9686096	6339260311	00	0.00	N	2	7
199	20210712	644	636	663	626	9801707	6294460412	00	0.00	N	2	8